Playtech Share History

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

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

Date	Open	High	Low	Close	Volume
2026-09-18	444.00	448.80	415.60	415.60	2,408,770
2026-09-17	440.00	456.00	440.00	445.00	1,275,045
2026-09-16	415.00	441.20	414.00	441.20	767,840
2026-09-15	415.80	424.40	415.40	418.40	647,154
2026-09-14	397.00	421.80	397.00	415.80	805,819
2026-09-11	400.00	404.00	384.00	404.00	642,785
2026-09-10	405.00	413.00	384.40	402.00	999,590
2026-09-09	412.00	416.80	385.20	397.20	1,056,303
2026-09-08	405.80	405.80	396.40	404.20	325,968
2026-09-07	410.00	412.40	405.40	405.80	565,944
2026-09-04	406.00	411.40	404.00	411.20	755,168
2026-09-03	400.00	415.80	399.80	407.80	691,983
2026-09-02	387.80	402.80	387.80	400.00	472,009
2026-09-01	404.60	404.60	394.40	399.40	309,274
2026-08-31	406.40	406.40	406.40	406.40	0
2026-08-28	410.00	411.40	402.60	406.40	738,845
2026-08-27	399.00	404.60	393.20	404.60	221,676
2026-08-26	404.00	404.40	394.80	399.80	319,275
2026-08-25	401.40	410.00	398.40	404.60	565,424
2026-08-24	395.00	412.20	393.80	412.20	702,138
2026-08-21	400.00	400.00	387.00	392.00	351,041
2026-08-20	381.00	393.60	378.00	391.60	268,935
2026-08-19	386.00	386.40	378.40	381.20	530,895
2026-08-18	388.00	390.80	382.60	387.20	346,015
2026-08-17	387.60	399.20	385.40	389.60	948,024
2026-08-14	370.00	382.80	369.20	382.40	984,246
2026-08-13	365.20	378.80	365.20	370.00	221,409
2026-08-12	375.00	376.00	371.20	373.40	229,499
2026-08-11	373.60	379.00	370.00	375.40	418,298
2026-08-10	374.00	377.20	365.40	377.20	436,076
2026-08-07	355.00	369.40	355.00	367.40	267,785
2026-08-06	365.20	371.20	356.00	363.40	563,529
2026-08-05	388.80	388.80	365.80	365.80	486,994
2026-08-04	371.00	384.60	367.40	377.00	333,475
2026-08-03	379.00	383.20	371.20	375.20	359,430
2026-07-31	390.00	390.00	375.80	378.60	541,642
2026-07-30	387.00	395.60	384.60	387.80	425,505
2026-07-29	401.80	401.80	389.20	389.80	676,615
2026-07-28	395.00	400.00	390.00	396.20	850,142
2026-07-27	379.20	393.60	379.20	390.20	764,633
2026-07-24	363.20	374.80	363.20	371.80	598,825
2026-07-23	351.20	366.40	351.20	360.00	557,052
2026-07-22	362.60	364.60	355.20	362.60	479,986
2026-07-21	370.00	370.00	362.60	363.00	275,629
2026-07-20	366.40	372.20	362.40	367.80	513,489
2026-07-17	374.40	377.60	369.40	371.20	307,871
2026-07-16	391.60	391.60	371.20	374.40	692,196
2026-07-15	393.20	396.40	387.40	388.40	633,786
2026-07-14	390.80	397.00	385.00	392.00	1,164,518
2026-07-13	388.00	400.00	387.00	398.20	1,552,093
2026-07-10	362.60	390.00	362.60	385.60	708,612
2026-07-09	364.80	384.80	349.40	365.40	1,258,083
2026-07-08	318.40	323.60	313.40	320.20	1,128,849
2026-07-07	327.20	331.80	318.40	318.40	415,158
2026-07-06	315.00	327.60	315.00	327.60	587,061
2026-07-03	322.00	323.20	313.60	315.80	500,352
2026-07-02	320.00	325.40	315.00	322.40	498,207
2026-07-01	323.40	323.40	311.00	320.60	287,850
2026-06-30	321.40	321.80	312.20	318.60	1,275,099
2026-06-29	309.60	322.80	309.60	321.00	1,381,463
2026-06-26	292.20	308.20	292.20	308.20	474,622
2026-06-25	299.00	302.00	293.00	297.40	1,680,059
2026-06-24	302.80	304.40	289.80	301.20	1,624,944
2026-06-23	305.00	313.00	303.60	308.00	483,314
2026-06-22	301.60	310.60	300.20	310.60	644,669
2026-06-19	319.60	319.80	308.80	309.00	1,745,264
2026-06-18	329.80	329.80	310.00	316.60	1,651,446
2026-06-17	335.60	335.60	320.00	328.20	1,522,564
2026-06-16	332.80	345.20	332.80	333.40	1,543,355
2026-06-15	346.40	362.80	334.40	341.60	1,696,142
2026-06-12	347.40	351.20	337.20	338.00	1,811,892
2026-06-11	339.80	347.40	330.40	342.60	1,760,630
2026-06-10	337.80	350.40	334.20	348.60	1,602,517
2026-06-09	336.40	344.80	335.00	338.40	1,098,546
2026-06-08	342.00	344.80	335.00	343.40	1,202,067
2026-06-05	351.40	354.00	342.20	345.20	1,737,688
2026-06-04	343.20	349.20	342.00	348.20	1,081,782
2026-06-03	351.80	351.80	342.00	344.80	1,686,202
2026-06-02	357.40	359.00	343.60	345.80	2,025,351
2026-06-01	356.00	359.20	348.00	352.80	791,104
2026-05-29	350.80	352.80	343.80	350.80	1,725,524
2026-05-28	347.80	351.00	340.40	351.00	866,932
2026-05-27	345.00	352.20	341.20	350.60	734,833
2026-05-26	357.00	359.80	343.80	351.80	1,069,833
2026-05-25	355.00	355.00	355.00	355.00	0
2026-05-22	352.60	357.40	343.20	355.00	1,318,532
2026-05-21	356.00	360.60	336.40	351.00	2,081,779
2026-05-20	365.00	381.60	351.40	365.00	1,663,994
2026-05-19	365.00	365.20	358.20	363.20	1,066,817
2026-05-18	354.60	359.00	344.60	359.00	1,763,180
2026-05-15	341.40	359.60	336.60	359.60	1,041,140
2026-05-14	338.20	347.80	336.80	345.60	813,864
2026-05-13	334.80	344.00	331.00	335.60	1,126,883
2026-05-12	341.80	341.80	331.40	338.40	800,457
2026-05-11	353.20	356.00	339.80	344.00	764,843
2026-05-08	351.00	354.20	348.80	352.20	562,419
2026-05-07	351.00	355.20	345.60	353.60	682,212
2026-05-06	364.60	369.40	347.40	351.20	1,336,476
2026-05-05	365.00	369.00	355.40	355.40	1,332,841
2026-05-04	366.40	366.40	366.40	366.40	0
2026-05-01	370.80	370.80	360.00	366.40	332,091
2026-04-30	375.00	375.00	360.80	365.00	789,816
2026-04-29	390.00	395.20	373.80	374.60	900,360
2026-04-28	401.80	401.80	391.00	391.00	1,155,866
2026-04-27	400.20	402.20	395.80	400.00	2,585,368
2026-04-24	400.40	401.80	388.80	399.20	1,486,385
2026-04-23	400.00	405.20	395.40	401.80	2,435,426
2026-04-22	401.60	411.20	399.60	402.00	1,061,834
2026-04-21	405.00	410.80	401.60	402.40	1,265,153
2026-04-20	422.00	426.00	402.00	405.00	1,486,044
2026-04-17	420.80	436.60	417.00	427.60	2,099,071
2026-04-16	415.00	427.00	409.20	418.20	2,357,981
2026-04-15	390.00	425.40	390.00	420.20	3,126,267
2026-04-14	390.40	397.80	390.20	396.00	2,257,528
2026-04-13	380.00	390.00	379.80	387.00	1,512,958
2026-04-10	384.20	390.20	381.60	381.60	1,761,857
2026-04-09	390.00	394.80	366.20	382.20	2,166,724
2026-04-08	388.40	401.80	386.80	392.40	1,675,910
2026-04-07	375.00	390.20	370.40	377.60	1,781,135
2026-04-06	375.00	375.00	375.00	375.00	0
2026-04-03	375.00	375.00	375.00	375.00	0
2026-04-02	364.50	375.00	353.50	375.00	1,509,788
2026-04-01	335.00	365.00	335.00	363.50	1,214,709
2026-03-31	328.00	339.00	327.50	334.00	2,769,335
2026-03-30	322.00	328.50	319.50	328.00	1,580,190
2026-03-27	333.00	338.00	318.50	320.00	1,614,971
2026-03-26	367.00	373.50	311.00	314.50	2,104,606
2026-03-25	350.00	365.50	350.00	358.00	1,477,645
2026-03-24	358.00	361.00	352.00	355.50	972,878
2026-03-23	346.00	369.00	340.50	359.00	1,287,246
2026-03-20	358.00	361.00	350.50	350.50	3,891,116
2026-03-19	355.00	357.50	348.50	350.50	940,932
2026-03-18	358.00	364.00	349.50	355.50	1,797,675
2026-03-17	344.50	361.50	337.50	356.50	2,569,714
2026-03-16	351.50	354.50	340.00	343.50	591,762
2026-03-13	370.00	370.00	352.50	352.50	1,624,266
2026-03-12	360.50	377.00	360.00	370.00	1,643,426
2026-03-11	357.00	365.50	352.50	360.50	1,227,306
2026-03-10	348.00	359.50	347.00	355.00	1,909,861
2026-03-09	350.00	357.00	343.00	345.00	1,978,474
2026-03-06	356.00	370.00	350.50	356.50	2,106,795
2026-03-05	350.00	365.50	347.50	354.00	1,294,946
2026-03-04	346.50	352.50	344.50	350.00	1,243,509
2026-03-03	350.00	354.50	343.00	349.50	1,298,749
2026-03-02	349.50	357.50	341.50	348.50	1,284,258
2026-02-27	362.50	368.50	353.50	353.50	1,661,076
2026-02-26	351.00	372.00	351.00	367.50	1,031,550
2026-02-25	365.50	369.00	354.00	355.50	993,647
2026-02-24	337.50	361.00	337.50	359.50	3,401,450
2026-02-23	338.50	349.50	338.50	343.00	573,698
2026-02-20	349.00	349.50	341.00	347.00	476,540
2026-02-19	338.00	348.50	338.00	348.50	683,162
2026-02-18	331.00	345.50	329.50	339.00	616,614
2026-02-17	325.50	332.50	317.50	331.00	2,168,112
2026-02-16	329.00	334.50	326.50	326.50	1,248,042
2026-02-13	341.50	342.00	329.00	329.50	1,850,511
2026-02-12	343.00	352.50	340.00	341.50	1,014,362
2026-02-11	349.00	357.50	342.00	342.00	1,666,303
2026-02-10	326.00	354.00	324.00	351.50	1,669,883
2026-02-09	300.50	340.00	299.00	319.00	3,645,092
2026-02-06	294.50	300.50	280.50	298.50	758,942
2026-02-05	307.50	311.50	285.00	286.50	1,020,306
2026-02-04	289.50	289.50	279.00	280.50	767,790
2026-02-03	287.00	289.50	279.50	279.50	968,866
2026-02-02	295.50	296.00	286.00	290.00	1,165,756
2026-01-30	297.00	305.50	293.00	296.00	1,689,643
2026-01-29	302.00	313.00	297.00	298.00	1,731,762
2026-01-28	301.50	325.50	297.50	305.00	3,219,112
2026-01-27	275.50	307.50	275.00	299.50	2,091,666
2026-01-26	270.00	276.50	268.50	273.00	747,123
2026-01-23	271.50	275.50	270.00	271.00	604,861
2026-01-22	278.00	282.00	271.00	273.50	1,248,238
2026-01-21	266.50	278.00	266.50	276.00	2,235,599
2026-01-20	261.00	273.00	261.00	270.50	492,728
2026-01-19	265.50	268.50	263.50	267.50	542,944
2026-01-16	280.00	280.00	271.00	271.00	480,479
2026-01-15	272.50	281.00	272.50	281.00	752,603
2026-01-14	275.50	277.50	271.00	271.50	831,984
2026-01-13	280.50	280.50	271.00	272.00	1,231,195
2026-01-12	276.00	277.50	273.00	273.00	1,067,004
2026-01-09	265.50	275.50	265.50	272.50	595,540
2026-01-08	278.50	278.50	264.00	269.50	583,001
2026-01-07	269.50	273.50	263.50	273.50	669,456
2026-01-06	268.50	271.00	264.00	266.00	415,298
2026-01-05	273.00	275.50	263.00	271.50	503,074
2026-01-02	287.00	287.00	271.50	272.50	509,161
2026-01-01	283.50	283.50	283.50	283.50	0
2025-12-31	280.00	288.00	280.00	283.50	151,169
2025-12-30	289.00	289.00	284.00	286.50	480,073
2025-12-29	286.00	291.50	285.50	286.50	642,091
2025-12-26	286.00	286.00	286.00	286.00	0
2025-12-25	286.00	286.00	286.00	286.00	0
2025-12-24	278.00	287.50	278.00	286.00	99,119
2025-12-23	283.50	288.50	283.50	283.50	741,317
2025-12-22	280.00	284.50	279.00	284.50	766,977
2025-12-19	281.50	285.50	281.00	282.00	2,426,552
2025-12-18	280.50	287.00	280.50	282.50	1,397,148
2025-12-17	285.00	289.00	281.00	284.00	1,005,160
2025-12-16	285.00	289.50	280.50	281.00	978,218
2025-12-15	295.00	295.50	284.00	287.50	1,080,373
2025-12-12	285.50	297.50	282.50	292.00	1,254,579
2025-12-11	293.00	301.00	293.00	295.50	855,154
2025-12-10	299.00	301.50	295.00	296.50	1,136,286
2025-12-09	284.00	299.50	284.00	295.00	1,337,155
2025-12-08	285.00	289.00	283.50	286.00	818,512
2025-12-05	285.50	287.00	283.00	286.00	721,878
2025-12-04	286.00	294.50	282.00	282.00	1,292,806
2025-12-03	287.50	287.50	276.50	284.00	1,760,494
2025-12-02	278.00	287.00	278.00	285.50	712,367
2025-12-01	283.00	288.00	279.50	279.50	1,092,472
2025-11-28	276.00	287.50	276.00	283.00	1,486,981
2025-11-27	262.50	287.50	254.50	278.50	2,824,835
2025-11-26	250.00	260.00	240.50	256.50	2,673,304
2025-11-25	241.50	244.50	233.50	242.50	1,252,659
2025-11-24	241.00	248.50	241.00	247.00	1,197,909
2025-11-21	236.50	246.50	236.50	240.50	1,447,061
2025-11-20	233.00	241.50	233.00	240.00	959,376
2025-11-19	238.50	240.50	232.50	236.00	776,924
2025-11-18	228.50	234.00	226.50	233.50	1,385,034
2025-11-17	231.00	234.50	230.50	232.50	932,992
2025-11-14	232.00	237.00	231.00	232.00	1,133,634
2025-11-13	241.50	244.00	235.50	237.00	780,498
2025-11-12	239.00	244.50	238.00	242.00	1,048,801
2025-11-11	243.50	246.50	239.50	241.00	2,086,899
2025-11-10	242.50	248.00	241.00	241.00	1,309,477
2025-11-07	231.50	239.50	228.50	239.50	11,068,325
2025-11-06	231.00	237.50	230.50	233.00	1,482,266
2025-11-05	242.00	243.50	234.50	235.00	1,757,283
2025-11-04	252.50	255.00	245.00	247.50	1,207,754
2025-11-03	261.00	263.50	255.50	255.50	922,283
2025-10-31	270.00	273.50	263.50	263.50	943,530
2025-10-30	281.50	282.50	271.50	274.00	1,641,986
2025-10-29	285.00	290.00	283.50	283.50	856,777
2025-10-28	287.00	291.00	283.00	285.00	1,470,060
2025-10-27	286.00	293.50	284.50	288.50	1,209,269
2025-10-24	279.00	285.00	277.00	285.00	1,146,324
2025-10-23	284.50	288.50	276.50	280.50	1,267,743
2025-10-22	274.50	287.50	274.50	284.00	3,437,490
2025-10-21	349.50	349.50	210.00	266.50	8,432,374
2025-10-20	335.50	344.00	334.00	344.00	488,981
2025-10-17	334.00	339.00	331.00	336.00	786,242
2025-10-16	345.00	345.00	334.00	338.00	523,256
2025-10-15	344.00	344.00	336.50	336.50	583,269
2025-10-14	343.00	343.50	338.50	342.50	465,881
2025-10-13	339.50	345.50	339.00	343.00	425,844
2025-10-10	356.00	356.00	339.00	341.50	548,981
2025-10-09	344.50	354.50	344.50	348.50	506,147
2025-10-08	352.00	353.50	346.00	353.00	661,402
2025-10-07	362.50	362.50	353.00	353.00	511,771
2025-10-06	366.50	366.50	359.00	361.00	443,489
2025-10-03	362.00	368.50	362.00	366.00	629,608
2025-10-02	363.00	368.50	361.00	362.50	2,990,942
2025-10-01	368.00	368.00	360.00	362.00	713,784
2025-09-30	361.00	374.50	361.00	369.00	689,543
2025-09-29	368.50	377.50	368.50	371.00	603,066
2025-09-26	363.50	372.00	363.50	372.00	1,267,507
2025-09-25	362.00	374.50	359.00	364.50	873,694
2025-09-24	361.50	363.50	358.50	358.50	333,546
2025-09-23	360.00	368.00	358.50	361.50	448,531
2025-09-22	357.50	363.00	352.50	358.00	368,818
2025-09-19	358.00	361.00	352.50	358.00	868,751
2025-09-18	366.00	366.00	357.00	357.00	400,887
2025-09-17	364.50	367.00	356.50	358.50	488,920
2025-09-16	375.50	375.50	364.50	364.50	1,185,659
2025-09-15	383.00	387.00	370.50	370.50	440,652
2025-09-12	406.50	412.00	381.50	383.50	2,566,073
2025-09-11	430.00	446.00	410.00	412.00	1,120,532
2025-09-10	398.00	400.50	393.00	396.50	5,555,094
2025-09-09	403.50	403.50	392.50	397.00	331,727
2025-09-08	396.00	402.50	394.50	402.00	542,451
2025-09-05	397.00	399.50	394.00	397.00	578,824
2025-09-04	384.00	397.00	384.00	397.00	2,789,007
2025-09-03	407.00	407.00	377.50	395.50	1,292,020
2025-09-02	416.00	416.00	392.00	398.00	466,217
2025-09-01	405.00	411.00	403.50	408.50	3,254,744
2025-08-29	425.50	425.50	403.00	409.50	921,057
2025-08-28	420.00	425.50	414.50	420.00	1,404,197
2025-08-27	414.50	422.00	405.00	421.00	725,539
2025-08-26	423.50	423.50	417.00	417.00	751,663
2025-08-25	423.50	423.50	423.50	423.50	0
2025-08-22	412.50	428.00	412.50	423.50	262,951
2025-08-21	419.50	426.00	419.50	420.50	304,344
2025-08-20	414.50	423.00	414.50	421.00	225,173
2025-08-19	430.00	430.00	419.50	424.00	262,789
2025-08-18	418.00	423.50	416.50	420.50	947,679
2025-08-15	424.00	428.50	417.50	421.50	331,518
2025-08-14	432.50	432.50	421.50	425.00	357,762
2025-08-13	422.00	432.50	419.50	422.00	503,239
2025-08-12	439.00	439.00	429.50	433.00	247,811
2025-08-11	433.00	437.50	430.00	436.50	773,994
2025-08-08	432.00	436.50	428.50	432.50	495,817
2025-08-07	440.00	440.50	432.00	436.00	441,920
2025-08-06	428.00	435.50	428.00	434.00	283,043
2025-08-05	416.00	427.50	416.00	427.50	572,752
2025-08-04	408.00	416.00	404.50	415.00	627,734
2025-08-01	394.50	410.50	394.50	405.50	694,650
2025-07-31	400.00	400.00	392.50	398.00	398,137
2025-07-30	391.00	394.50	390.00	394.50	293,083
2025-07-29	394.50	400.00	392.00	394.50	346,797
2025-07-28	394.00	397.00	393.00	396.50	272,341
2025-07-25	398.00	398.00	387.00	393.50	247,714
2025-07-24	390.00	394.50	389.50	392.00	274,909
2025-07-23	388.00	396.00	388.00	391.50	282,909
2025-07-22	385.50	390.00	385.00	389.50	1,209,631
2025-07-21	385.00	388.00	383.00	386.50	362,771
2025-07-18	400.00	400.00	384.00	385.00	538,054
2025-07-17	379.50	393.00	379.50	390.00	790,915
2025-07-16	382.50	383.50	378.00	378.50	351,978
2025-07-15	383.50	385.50	380.00	380.00	496,190
2025-07-14	387.00	387.00	376.50	382.00	423,335
2025-07-11	376.00	379.00	371.00	378.50	389,724
2025-07-10	372.00	373.50	366.00	373.50	424,936
2025-07-09	359.50	370.00	359.50	369.00	547,611
2025-07-08	374.50	374.50	366.50	366.50	812,152
2025-07-07	367.00	374.50	367.00	372.50	372,712
2025-07-04	377.00	377.00	366.00	369.00	249,855
2025-07-03	374.50	376.50	372.00	374.50	455,475
2025-07-02	377.50	377.50	366.50	372.50	1,012,494
2025-07-01	378.50	380.00	371.00	374.00	3,290,518
2025-06-30	381.50	381.50	372.00	376.00	447,333
2025-06-27	367.00	375.50	365.00	372.00	711,198
2025-06-26	358.00	367.00	358.00	367.00	5,551,615
2025-06-25	355.50	359.00	352.50	357.50	699,901
2025-06-24	356.50	359.50	353.00	357.00	2,023,612
2025-06-23	332.50	352.50	332.50	352.00	2,029,971
2025-06-20	330.50	340.00	330.50	336.00	11,109,334
2025-06-19	337.00	337.50	330.00	331.00	688,314
2025-06-18	345.00	345.00	338.00	340.00	789,522
2025-06-17	342.00	342.00	337.00	340.50	4,664,730
2025-06-16	324.00	345.50	324.00	342.00	1,635,933
2025-06-13	315.00	325.00	311.00	325.00	1,109,649
2025-06-12	316.00	318.00	311.50	318.00	898,323
2025-06-11	315.00	319.00	315.00	317.50	909,168
2025-06-10	313.50	319.00	307.50	317.50	626,690
2025-06-09	311.00	313.50	311.00	312.00	510,462
2025-06-06	321.50	321.50	311.50	312.50	1,154,823
2025-06-05	309.50	322.00	307.50	314.00	1,587,253
2025-06-04	309.00	315.00	307.00	307.50	1,039,935
2025-06-03	305.00	308.50	302.50	308.50	795,416
2025-06-02	318.00	318.00	306.50	309.50	918,157
2025-05-30	325.00	325.00	315.50	317.50	876,217
2025-05-29	322.50	323.50	316.00	319.50	1,007,400
2025-05-28	330.00	330.00	312.50	317.00	1,258,426
2025-05-27	324.50	327.00	322.50	322.50	1,215,549
2025-05-26	324.50	324.50	324.50	324.50	0
2025-05-23	331.00	334.00	322.50	324.50	611,394
2025-05-22	335.00	340.00	330.00	332.00	1,076,073
2025-05-21	351.00	354.00	340.00	342.50	1,168,231
2025-05-20	355.00	360.00	348.50	352.50	785,863
2025-05-19	356.50	356.50	350.50	355.50	929,071
2025-05-16	360.00	365.00	356.00	356.00	766,136
2025-05-15	367.50	370.50	358.50	361.00	1,021,654
2025-05-14	364.50	370.50	357.50	367.00	2,880,796
2025-05-13	348.50	360.00	348.00	360.00	1,098,617
2025-05-12	337.00	352.00	337.00	347.50	2,952,188
2025-05-09	327.00	340.50	322.50	334.00	5,634,641
2025-05-08	313.50	325.00	304.00	320.50	3,870,714
2025-05-07	803.00	814.00	797.00	800.00	2,528,668
2025-05-06	792.00	807.00	789.00	806.00	1,674,774
2025-05-05	792.00	792.00	792.00	792.00	0
2025-05-02	779.00	796.00	768.00	792.00	4,748,136
2025-05-01	760.00	775.00	751.00	774.00	1,137,175
2025-04-30	761.00	773.00	747.00	760.00	2,271,118
2025-04-29	754.00	763.00	754.00	761.00	346,635
2025-04-28	745.00	759.00	745.00	750.00	820,080
2025-04-25	743.00	744.00	729.00	744.00	577,265
2025-04-24	740.00	740.00	729.00	735.00	331,305
2025-04-23	743.00	749.00	736.00	739.00	1,655,534
2025-04-22	750.00	750.00	734.00	735.00	1,416,804
2025-04-21	739.00	739.00	739.00	739.00	0
2025-04-18	739.00	739.00	739.00	739.00	0
2025-04-17	739.00	746.00	731.00	739.00	360,627
2025-04-16	740.00	745.00	734.00	741.00	541,938
2025-04-15	732.00	747.00	732.00	743.00	258,470
2025-04-14	730.00	738.00	727.00	735.00	329,555
2025-04-11	719.00	730.00	717.00	720.00	681,111
2025-04-10	739.00	753.00	711.00	720.00	2,139,149
2025-04-09	652.00	675.00	652.00	675.00	1,178,017
2025-04-08	661.00	688.00	661.00	684.00	641,547
2025-04-07	645.00	677.00	627.00	652.00	928,316
2025-04-04	683.00	688.00	652.00	655.00	1,904,966
2025-04-03	686.00	701.00	678.00	684.00	671,295
2025-04-02	699.00	704.00	687.00	702.00	487,774
2025-04-01	709.00	715.00	676.00	700.00	1,854,053
2025-03-31	709.00	712.00	697.00	697.00	774,186
2025-03-28	720.00	726.00	701.00	716.00	1,239,971
2025-03-27	733.00	744.00	705.00	727.00	601,556
2025-03-26	741.00	744.00	729.00	733.00	222,723
2025-03-25	740.00	749.00	739.00	741.00	237,500
2025-03-24	754.00	754.00	735.00	740.00	238,209
2025-03-21	746.00	747.00	732.00	737.00	1,146,582
2025-03-20	750.00	755.00	746.00	746.00	602,576
2025-03-19	725.00	750.00	725.00	746.00	402,369
2025-03-18	741.00	750.00	737.00	744.00	267,710
2025-03-17	719.00	744.00	719.00	739.00	678,410
2025-03-14	719.00	738.00	719.00	736.00	314,770
2025-03-13	713.00	728.00	709.00	720.00	491,039
2025-03-12	715.00	730.00	714.00	727.00	354,750
2025-03-11	713.00	728.00	712.00	713.00	402,752
2025-03-10	731.00	731.00	724.00	725.00	389,690
2025-03-07	721.00	733.00	714.00	731.00	276,571
2025-03-06	716.00	736.00	716.00	732.00	386,046
2025-03-05	716.00	741.00	716.00	732.00	198,929
2025-03-04	735.00	735.00	726.00	731.00	451,603
2025-03-03	732.00	739.00	730.00	734.00	197,908
2025-02-28	725.00	733.00	722.00	733.00	707,921
2025-02-27	735.00	735.00	721.00	726.00	237,481
2025-02-26	705.00	735.00	705.00	735.00	242,552
2025-02-25	726.00	730.00	717.00	721.00	283,373
2025-02-24	725.00	729.00	718.00	727.00	208,350
2025-02-21	743.00	743.00	726.00	728.00	94,796
2025-02-20	716.00	740.00	716.00	731.00	128,765
2025-02-19	753.00	757.00	731.00	735.00	296,412
2025-02-18	765.00	770.00	753.00	755.00	219,710
2025-02-17	751.00	760.00	751.00	760.00	330,255
2025-02-14	743.00	759.00	742.00	757.00	340,635
2025-02-13	756.00	759.00	745.00	745.00	253,209
2025-02-12	750.00	755.00	743.00	753.00	528,143
2025-02-11	735.00	748.00	735.00	740.00	209,140
2025-02-10	742.00	749.00	738.00	747.00	178,592
2025-02-07	743.00	745.00	735.00	737.00	346,216
2025-02-06	737.00	747.00	737.00	743.00	261,986
2025-02-05	721.00	740.00	721.00	738.00	236,282
2025-02-04	716.00	744.00	716.00	735.00	406,505
2025-02-03	720.00	739.00	720.00	739.00	362,629
2025-01-31	739.00	749.00	734.00	735.00	584,286
2025-01-30	735.00	740.00	735.00	740.00	363,454
2025-01-29	740.00	743.00	732.00	733.00	303,278
2025-01-28	720.00	742.00	720.00	742.00	321,699
2025-01-27	717.00	724.00	711.00	720.00	342,226
2025-01-24	734.00	742.00	720.00	721.00	259,115
2025-01-23	737.00	740.00	733.00	735.00	309,773
2025-01-22	741.00	745.00	732.00	738.00	430,830
2025-01-21	740.00	740.00	732.00	738.00	349,682
2025-01-20	742.00	742.00	731.00	735.00	205,413
2025-01-17	716.00	740.00	716.00	735.00	1,152,825
2025-01-16	729.00	731.00	715.00	730.00	742,895
2025-01-15	712.00	722.00	710.00	722.00	647,897
2025-01-14	715.00	715.00	698.00	709.00	252,748
2025-01-13	704.00	714.00	696.00	702.00	548,194
2025-01-10	678.00	705.00	678.00	705.00	8,265,737
2025-01-09	680.00	689.00	675.00	686.00	1,138,256
2025-01-08	701.00	702.00	683.00	686.00	584,275
2025-01-07	705.00	710.00	701.00	701.00	1,609,283
2025-01-06	710.00	724.00	706.00	712.00	1,621,853
2025-01-03	710.00	710.00	705.00	709.00	162,484
2025-01-02	712.00	717.00	708.00	712.00	194,645
2025-01-01	715.00	715.00	715.00	715.00	0
2024-12-31	715.00	715.00	710.00	715.00	56,588
2024-12-30	707.00	711.00	705.00	710.00	195,331
2024-12-27	705.00	715.00	705.00	715.00	118,403
2024-12-26	714.00	714.00	714.00	714.00	0
2024-12-25	714.00	714.00	714.00	714.00	0
2024-12-24	720.00	720.00	707.00	714.00	195,225
2024-12-23	719.00	719.00	705.00	710.00	363,123
2024-12-20	711.00	719.00	711.00	711.00	2,724,404
2024-12-19	739.00	739.00	718.00	718.00	691,812
2024-12-18	728.00	731.00	726.00	731.00	335,725
2024-12-17	732.00	733.00	726.00	726.00	261,402
2024-12-16	746.00	746.00	732.00	736.00	155,520
2024-12-13	738.00	746.00	737.00	738.00	123,008
2024-12-12	730.00	750.00	730.00	740.00	177,191
2024-12-11	747.00	755.00	734.00	749.00	739,620
2024-12-10	746.00	746.00	730.00	739.00	161,723
2024-12-09	745.00	748.00	726.00	731.00	222,772
2024-12-06	716.00	745.00	716.00	744.00	479,365
2024-12-05	734.00	734.00	727.00	730.00	317,680
2024-12-04	729.00	733.00	724.00	730.00	333,997
2024-12-03	716.00	732.00	716.00	730.00	227,822
2024-12-02	736.00	736.00	717.00	717.00	166,400
2024-11-29	739.00	739.00	727.00	729.00	142,201
2024-11-28	733.00	735.00	729.00	733.00	122,212
2024-11-27	730.00	734.00	720.00	731.00	161,593
2024-11-26	732.00	732.00	723.00	723.00	145,022
2024-11-25	725.00	730.00	720.00	730.00	396,364
2024-11-22	719.00	729.00	719.00	725.00	183,709
2024-11-21	710.00	725.00	710.00	723.00	351,608
2024-11-20	723.00	730.00	720.00	721.00	283,972
2024-11-19	733.00	738.00	719.00	728.00	226,671
2024-11-18	727.00	733.00	727.00	733.00	222,505
2024-11-15	711.00	729.00	711.00	727.00	199,646
2024-11-14	734.00	734.00	724.00	732.00	224,325
2024-11-13	722.00	726.00	718.00	725.00	236,136
2024-11-12	710.00	723.00	710.00	717.00	174,558
2024-11-11	723.00	731.00	723.00	726.00	179,054
2024-11-08	735.00	735.00	713.00	719.00	337,271
2024-11-07	726.00	726.00	719.00	721.00	443,874
2024-11-06	728.00	730.00	716.00	719.00	317,292
2024-11-05	720.00	730.00	718.00	718.00	352,200
2024-11-04	730.00	732.00	727.00	729.00	174,832
2024-11-01	724.00	731.00	724.00	729.00	255,531
2024-10-31	721.00	731.00	719.00	726.00	387,459
2024-10-30	727.00	744.00	726.00	730.00	331,316
2024-10-29	750.00	750.00	723.00	730.00	227,067
2024-10-28	745.00	745.00	730.00	730.00	175,414
2024-10-25	735.00	735.00	725.00	726.00	260,628
2024-10-24	726.00	734.00	726.00	730.00	507,397
2024-10-23	736.00	736.00	725.00	727.00	273,611
2024-10-22	726.00	731.00	719.00	731.00	220,838
2024-10-21	740.00	740.00	721.00	730.00	251,941
2024-10-18	740.00	740.00	732.00	736.00	415,592
2024-10-17	732.00	735.00	730.00	735.00	236,300
2024-10-16	730.00	736.00	728.00	728.00	300,434
2024-10-15	719.00	737.00	719.00	725.00	587,630
2024-10-14	730.00	737.00	722.00	735.00	630,111
2024-10-11	746.00	746.00	734.00	740.00	657,859
2024-10-10	750.00	750.00	734.00	739.00	330,720
2024-10-09	740.00	745.00	736.00	741.00	333,548
2024-10-08	750.00	750.00	734.00	743.00	226,479
2024-10-07	750.00	750.00	738.00	745.00	305,459
2024-10-04	737.00	750.00	737.00	746.00	467,444
2024-10-03	741.00	743.00	732.00	738.00	276,969
2024-10-02	760.00	760.00	730.00	742.00	628,679
2024-10-01	760.00	760.00	742.00	745.00	553,643
2024-09-30	760.00	775.00	742.00	752.00	1,113,223
2024-09-27	755.00	759.00	739.00	759.00	2,914,704
2024-09-26	745.00	766.00	745.00	753.00	1,580,409
2024-09-25	745.00	759.00	745.00	759.00	1,012,259
2024-09-24	735.00	750.00	733.00	747.00	880,984
2024-09-23	730.00	738.00	728.00	735.00	658,648
2024-09-20	725.00	732.00	720.00	728.00	1,785,432
2024-09-19	729.00	734.00	719.00	734.00	794,390
2024-09-18	713.00	726.00	700.00	724.00	1,999,199
2024-09-17	753.00	769.00	699.00	714.00	3,653,781
2024-09-16	684.00	753.00	682.00	753.00	2,598,954
2024-09-13	645.00	656.00	645.00	654.00	283,254
2024-09-12	636.00	660.00	636.00	648.00	620,370
2024-09-11	648.00	648.00	630.00	647.00	441,063
2024-09-10	650.00	650.00	631.00	631.00	219,793
2024-09-09	628.00	645.00	628.00	645.00	215,917
2024-09-06	641.00	641.00	627.00	630.00	304,118
2024-09-05	627.00	646.00	627.00	639.00	288,210
2024-09-04	617.00	632.00	616.00	631.00	393,737
2024-09-03	639.00	649.00	623.00	625.00	353,007
2024-09-02	650.00	650.00	639.00	640.00	216,403
2024-08-30	645.00	655.00	645.00	651.00	595,169
2024-08-29	655.00	660.00	647.00	647.00	1,174,151
2024-08-28	647.00	656.00	647.00	650.00	367,417
2024-08-27	651.00	657.00	647.00	650.00	919,401
2024-08-26	652.00	652.00	652.00	652.00	0
2024-08-23	645.00	657.00	645.00	652.00	326,782
2024-08-22	649.00	654.00	648.00	648.00	829,231
2024-08-21	640.00	648.00	637.00	648.00	556,536
2024-08-20	640.00	649.00	632.00	638.00	320,817
2024-08-19	640.00	652.00	635.00	644.00	391,831
2024-08-16	630.00	646.00	628.00	646.00	616,945
2024-08-15	628.00	650.00	615.00	624.00	1,342,786
2024-08-14	528.00	658.00	528.00	612.00	1,921,198
2024-08-13	541.00	542.00	530.00	538.00	282,495
2024-08-12	519.00	536.00	519.00	536.00	317,711
2024-08-09	508.00	527.00	508.00	521.00	326,750
2024-08-08	518.00	521.00	508.00	521.00	281,938
2024-08-07	508.00	525.00	508.00	518.00	216,786
2024-08-06	519.00	527.00	510.00	519.00	964,928
2024-08-05	516.00	525.00	503.00	516.00	505,242
2024-08-02	555.00	563.00	534.00	540.00	519,866
2024-08-01	565.00	571.00	555.00	561.00	369,262
2024-07-31	546.00	566.00	546.00	565.00	379,902
2024-07-30	549.00	562.00	547.00	554.00	375,881
2024-07-29	547.00	570.00	547.00	548.00	263,571
2024-07-26	536.00	561.00	536.00	560.00	255,737
2024-07-25	554.00	554.00	536.00	546.00	252,762
2024-07-24	563.00	563.00	544.00	544.00	217,259
2024-07-23	542.00	555.00	542.00	551.00	270,405
2024-07-22	545.00	551.00	542.00	542.00	287,945
2024-07-19	539.00	554.00	539.00	550.00	227,885
2024-07-18	550.00	557.00	550.00	550.00	424,852
2024-07-17	550.00	552.00	543.00	550.00	193,129
2024-07-16	547.00	552.00	541.00	548.00	397,029
2024-07-15	527.00	549.00	526.00	549.00	444,615
2024-07-12	530.00	532.00	520.00	530.00	270,816
2024-07-11	519.00	525.00	513.00	518.00	461,727
2024-07-10	519.00	523.00	512.00	515.00	368,045
2024-07-09	508.00	517.00	508.00	514.00	311,469
2024-07-08	505.00	511.00	501.00	507.00	600,988
2024-07-05	490.00	510.00	490.00	506.00	719,917
2024-07-04	488.50	490.50	482.00	488.00	213,439
2024-07-03	468.50	478.00	461.00	478.00	330,551
2024-07-02	476.50	476.50	459.50	459.50	361,012
2024-07-01	465.00	481.50	465.00	465.00	384,186
2024-06-28	462.50	470.00	461.00	465.00	402,661
2024-06-27	464.50	464.50	457.00	461.00	260,011
2024-06-26	465.00	465.00	456.50	458.50	334,372
2024-06-25	469.50	469.50	458.00	458.50	221,251
2024-06-24	458.50	464.00	455.00	461.00	124,248
2024-06-21	462.50	471.00	455.00	455.50	787,681
2024-06-20	463.00	481.00	460.00	471.50	530,273
2024-06-19	465.00	465.00	459.50	460.00	265,421
2024-06-18	465.00	465.00	457.00	462.00	279,114
2024-06-17	453.00	459.00	450.00	458.50	167,031
2024-06-14	442.50	457.00	442.50	452.50	331,996
2024-06-13	460.00	461.50	449.50	453.50	573,713
2024-06-12	465.00	474.00	456.00	462.00	335,787
2024-06-11	484.50	484.50	471.00	471.00	181,240
2024-06-10	481.00	481.00	472.00	475.00	285,693
2024-06-07	471.00	483.50	471.00	479.50	257,446
2024-06-06	487.50	487.50	479.50	484.50	138,229
2024-06-05	482.50	485.00	478.50	480.00	221,401
2024-06-04	475.00	484.00	475.00	480.50	152,877
2024-06-03	472.00	486.00	472.00	480.00	296,504
2024-05-31	463.00	482.50	463.00	478.00	538,551
2024-05-30	457.00	477.00	457.00	471.00	388,008
2024-05-29	490.00	490.00	464.50	465.00	205,444
2024-05-28	482.00	483.00	471.50	473.50	336,584
2024-05-27	480.50	480.50	480.50	480.50	0
2024-05-24	467.50	480.50	466.00	480.50	154,631
2024-05-23	485.00	485.50	470.00	470.00	277,321
2024-05-22	499.50	499.50	479.50	485.50	507,293
2024-05-21	491.50	497.00	488.00	489.00	366,640
2024-05-20	489.50	499.00	488.00	495.00	176,946
2024-05-17	490.50	493.50	483.50	485.50	209,665
2024-05-16	483.00	493.00	481.50	492.00	260,744
2024-05-15	485.50	491.00	483.50	483.50	238,772
2024-05-14	479.00	490.00	474.50	484.00	221,523
2024-05-13	488.00	488.00	477.00	477.00	196,923
2024-05-10	502.00	502.00	481.00	481.00	280,494
2024-05-09	490.00	494.00	486.00	494.00	259,767
2024-05-08	500.00	502.00	485.00	485.00	400,447
2024-05-07	493.50	503.00	492.00	500.00	274,310
2024-05-06	485.00	485.00	485.00	485.00	0
2024-05-03	489.50	497.50	485.00	485.00	282,309
2024-05-02	519.00	519.00	497.50	499.00	293,479
2024-05-01	541.00	541.00	501.00	504.00	278,288
2024-04-30	513.00	542.00	513.00	530.00	1,198,415
2024-04-29	461.50	515.00	454.00	514.00	512,393
2024-04-26	439.00	452.00	439.00	450.50	234,333
2024-04-25	447.00	456.00	444.00	444.00	357,526
2024-04-24	467.00	467.00	456.50	457.50	495,858
2024-04-23	445.50	457.00	443.50	457.00	2,394,477
2024-04-22	433.00	450.50	433.00	444.50	277,430
2024-04-19	440.50	444.50	432.00	443.50	265,359
2024-04-18	440.00	447.00	440.00	442.00	277,462
2024-04-17	445.50	448.00	440.50	442.00	540,148
2024-04-16	444.00	446.50	436.50	442.00	360,955
2024-04-15	444.00	452.50	444.00	450.50	176,220
2024-04-12	467.00	467.00	449.50	449.50	394,209
2024-04-11	453.50	466.00	453.50	460.00	230,115
2024-04-10	450.00	462.50	450.00	454.00	216,008
2024-04-09	453.50	460.50	452.00	452.50	285,893
2024-04-08	460.00	468.50	457.00	463.00	240,663
2024-04-05	458.00	461.00	448.50	457.00	495,862
2024-04-04	453.00	461.50	453.00	457.50	337,014
2024-04-03	450.00	454.00	444.50	454.00	447,881
2024-04-02	462.00	466.50	451.50	451.50	428,341
2024-04-01	461.40	461.40	461.40	461.40	0
2024-03-29	461.40	461.40	461.40	461.40	0
2024-03-28	465.20	469.40	452.00	461.40	380,329
2024-03-27	481.40	481.40	465.60	470.80	532,140
2024-03-26	450.00	472.00	450.00	472.00	355,683
2024-03-25	460.00	460.00	450.00	455.60	230,610
2024-03-22	465.40	465.40	455.60	458.00	263,527
2024-03-21	462.60	466.60	456.80	460.00	327,845
2024-03-20	456.80	460.60	454.60	457.00	361,386
2024-03-19	453.20	461.00	451.60	456.20	232,813
2024-03-18	465.40	468.00	457.60	457.60	242,260
2024-03-15	478.40	478.40	461.00	465.60	478,329
2024-03-14	474.80	474.80	465.00	466.20	380,881
2024-03-13	469.00	469.00	453.40	465.00	531,812
2024-03-12	455.40	460.60	454.40	455.40	135,050
2024-03-11	459.20	459.20	453.20	455.60	175,310
2024-03-08	460.20	463.20	457.20	459.20	130,432
2024-03-07	460.00	467.00	459.60	462.00	192,153
2024-03-06	464.00	465.40	458.00	462.20	164,239
2024-03-05	444.00	459.20	444.00	458.00	170,136
2024-03-04	455.40	455.40	446.20	452.00	330,832
2024-03-01	437.00	450.80	437.00	449.80	300,650
2024-02-29	440.00	455.40	440.00	443.40	984,523
2024-02-28	467.20	467.20	446.60	451.20	192,661
2024-02-27	455.60	457.40	449.80	454.60	510,535
2024-02-26	469.40	469.40	455.40	455.80	137,793
2024-02-23	450.80	465.00	450.80	460.20	230,033
2024-02-22	463.00	464.20	460.00	460.80	143,505
2024-02-21	460.00	466.00	458.60	463.00	1,574,256
2024-02-20	464.00	467.40	456.80	460.00	188,710
2024-02-19	468.20	470.00	465.40	466.40	126,322
2024-02-16	474.00	474.40	467.00	470.00	164,771
2024-02-15	465.00	470.00	464.40	470.00	123,455
2024-02-14	463.80	465.00	461.40	465.00	113,442
2024-02-13	459.20	465.00	455.60	461.00	232,592
2024-02-12	459.00	461.60	456.80	459.80	85,519
2024-02-09	458.80	459.00	453.20	453.80	215,726
2024-02-08	459.20	462.00	454.00	454.40	281,140
2024-02-07	465.00	465.00	452.00	456.00	176,530
2024-02-06	442.20	457.40	442.20	455.80	140,727
2024-02-05	451.40	455.00	442.20	451.00	199,171
2024-02-02	449.40	458.80	448.60	448.60	334,169
2024-02-01	444.60	451.60	444.60	445.20	211,658
2024-01-31	462.60	462.60	442.80	444.40	251,127
2024-01-30	462.20	462.20	453.00	455.20	296,760
2024-01-29	449.00	456.00	446.00	453.40	475,095
2024-01-26	458.00	458.00	444.40	446.60	1,330,854
2024-01-25	433.00	449.40	433.00	447.00	611,879
2024-01-24	426.20	438.80	426.20	438.60	288,291
2024-01-23	432.00	440.80	432.00	436.00	806,391
2024-01-22	425.00	436.00	425.00	434.40	338,804
2024-01-19	441.80	441.80	401.80	424.40	1,496,100
2024-01-18	432.80	433.40	422.80	429.40	1,341,591
2024-01-17	424.60	424.60	409.40	420.20	276,744
2024-01-16	417.80	429.80	417.80	426.00	324,339
2024-01-15	417.20	429.20	417.20	429.00	603,015
2024-01-12	438.80	438.80	424.00	424.00	408,648
2024-01-11	445.00	445.00	428.60	428.60	164,544
2024-01-10	438.00	440.40	437.00	438.20	270,169
2024-01-09	440.00	444.20	437.00	442.00	251,343
2024-01-08	432.00	440.40	423.60	440.40	255,999
2024-01-05	427.60	435.00	423.00	431.00	199,456
2024-01-04	430.00	445.80	427.80	432.00	218,656
2024-01-03	454.60	454.60	432.40	438.80	352,541
2024-01-02	449.40	457.40	445.00	445.40	365,430
2024-01-01	448.60	448.60	448.60	448.60	0
2023-12-29	437.80	450.80	437.80	448.60	93,472
2023-12-28	439.80	451.20	438.40	450.00	533,800
2023-12-27	454.80	454.80	447.60	449.20	710,776
2023-12-26	446.40	446.40	446.40	446.40	0
2023-12-25	446.40	446.40	446.40	446.40	0
2023-12-22	443.40	450.20	442.40	446.40	684,696
2023-12-21	450.00	452.80	443.20	443.40	204,626
2023-12-20	450.20	455.60	442.00	453.60	396,908
2023-12-19	433.00	441.80	430.20	441.80	248,527
2023-12-18	419.00	433.40	419.00	433.00	176,284
2023-12-15	433.40	438.20	428.00	430.80	1,436,719
2023-12-14	417.80	438.20	417.00	428.80	337,497
2023-12-13	407.00	421.20	407.00	411.80	405,137
2023-12-12	417.00	429.60	412.80	412.80	324,939
2023-12-11	430.60	430.60	412.20	427.00	505,092
2023-12-08	409.60	425.20	409.60	423.20	179,228
2023-12-07	413.00	422.00	411.40	420.60	131,023
2023-12-06	432.80	432.80	419.20	420.20	235,633
2023-12-05	411.80	424.80	411.80	421.00	166,346
2023-12-04	404.80	430.80	404.80	420.40	721,786
2023-12-01	402.00	417.60	402.00	416.00	145,815
2023-11-30	412.60	413.20	408.40	410.80	819,845
2023-11-29	430.20	430.20	414.80	419.20	190,317
2023-11-28	425.60	425.60	419.20	421.80	504,352
2023-11-27	415.40	426.40	415.40	425.60	229,258
2023-11-24	425.80	427.80	423.40	423.40	216,349
2023-11-23	425.00	426.60	420.00	425.00	168,559
2023-11-22	412.40	428.60	412.40	425.80	186,299
2023-11-21	430.40	430.40	420.80	422.00	228,669
2023-11-20	428.80	433.60	426.20	433.20	971,171
2023-11-17	410.60	431.20	410.60	425.80	202,262
2023-11-16	420.40	429.40	418.20	420.00	286,747
2023-11-15	426.00	443.80	426.00	431.00	492,423
2023-11-14	406.00	437.20	406.00	436.80	270,357
2023-11-13	401.00	417.20	401.00	416.20	224,892
2023-11-10	405.40	411.40	401.20	408.00	251,039
2023-11-09	416.40	421.00	411.20	414.40	229,765
2023-11-08	408.00	417.80	408.00	417.00	307,108
2023-11-07	413.60	423.80	409.80	417.40	429,404
2023-11-06	424.40	424.40	406.40	413.60	330,727
2023-11-03	425.00	431.80	416.80	424.40	474,802
2023-11-02	391.00	423.80	391.00	419.60	888,214
2023-11-01	402.20	402.20	389.80	400.60	463,146
2023-10-31	393.60	393.60	389.00	392.60	275,756
2023-10-30	381.60	390.80	380.40	377.60	604,889
2023-10-27	370.00	379.60	370.00	377.60	166,403
2023-10-26	377.20	377.60	365.40	375.00	295,888
2023-10-25	380.00	380.00	366.20	370.00	351,648
2023-10-24	390.80	390.80	378.40	379.80	248,175
2023-10-23	384.20	388.20	375.00	384.20	247,165
2023-10-20	386.80	390.00	381.80	385.60	874,678
2023-10-19	387.00	394.60	386.40	387.00	430,232
2023-10-18	404.40	404.40	388.60	390.80	507,692
2023-10-17	395.20	408.80	394.20	406.40	308,048
2023-10-16	390.00	398.60	390.00	395.20	508,312
2023-10-13	400.00	403.40	392.00	392.00	439,568
2023-10-12	400.00	419.00	400.00	405.60	307,281
2023-10-11	416.00	423.40	406.80	408.60	311,800
2023-10-10	383.00	421.20	383.00	419.60	639,782
2023-10-09	395.60	402.40	382.40	383.00	320,789
2023-10-06	415.00	415.20	395.80	402.00	2,431,713
2023-10-05	420.40	424.60	405.00	405.00	936,332
2023-10-04	440.00	440.00	418.00	418.00	324,284
2023-10-03	449.20	451.00	440.20	440.20	360,618
2023-10-02	461.80	461.80	448.40	452.80	261,557
2023-09-29	453.60	459.40	449.00	452.00	420,716
2023-09-28	457.80	457.80	450.20	454.00	289,245
2023-09-27	464.00	466.40	456.40	458.60	309,653
2023-09-26	460.20	465.60	456.40	457.40	278,221
2023-09-25	474.40	474.80	461.20	465.60	678,166
2023-09-22	485.00	490.00	479.40	484.20	473,713
2023-09-21	493.40	495.00	485.00	487.00	350,543
2023-09-20	489.00	501.00	482.00	498.80	279,717
2023-09-19	490.00	496.00	490.00	490.80	1,144,530
2023-09-18	514.00	514.00	496.20	497.80	237,325
2023-09-15	512.00	515.50	501.50	502.50	743,839
2023-09-14	491.60	510.00	491.60	510.00	761,304
2023-09-13	493.60	503.00	488.00	498.00	176,450
2023-09-12	519.00	519.00	498.80	498.80	208,734
2023-09-11	530.00	536.50	508.00	508.00	387,434
2023-09-08	537.00	537.00	526.00	531.00	383,497
2023-09-07	530.00	538.00	520.50	523.50	288,698
2023-09-06	525.00	527.00	516.50	524.50	478,121
2023-09-05	527.00	531.00	524.00	526.00	95,826
2023-09-04	526.00	534.50	522.00	529.00	179,311
2023-09-01	521.00	529.00	521.00	525.50	108,111
2023-08-31	515.00	527.00	515.00	525.00	337,408
2023-08-30	520.50	522.50	513.00	519.00	154,664
2023-08-29	527.00	527.00	514.00	523.50	185,657
2023-08-28	516.50	516.50	516.50	516.50	0
2023-08-25	510.50	520.50	507.00	516.50	215,655
2023-08-24	527.50	527.50	510.50	510.50	113,755
2023-08-23	517.50	521.50	512.50	521.00	348,955
2023-08-22	523.00	523.00	514.00	516.00	160,714
2023-08-21	522.00	524.00	507.00	510.00	179,095
2023-08-18	541.00	541.00	518.50	520.00	294,109
2023-08-17	536.00	536.00	515.00	530.00	186,883
2023-08-16	536.50	536.50	520.50	523.00	114,221
2023-08-15	525.50	529.50	519.50	527.50	177,210
2023-08-14	530.00	532.50	522.50	527.50	562,413
2023-08-11	545.00	545.00	533.50	533.50	199,004
2023-08-10	546.50	546.50	539.00	546.00	133,853
2023-08-09	549.00	549.00	539.00	541.00	97,269
2023-08-08	544.00	550.00	535.00	547.00	150,582
2023-08-07	553.50	553.50	544.50	544.50	237,900
2023-08-04	557.00	557.00	549.50	549.50	214,638
2023-08-03	548.00	553.00	547.00	553.00	92,245
2023-08-02	561.50	562.50	547.00	550.50	207,123
2023-08-01	560.00	568.50	557.00	567.50	223,063
2023-07-31	569.50	569.50	558.00	561.00	204,245
2023-07-28	565.00	574.00	560.50	568.50	205,057
2023-07-27	574.50	581.50	566.50	575.50	111,622
2023-07-26	580.00	580.00	571.00	576.50	338,884
2023-07-25	595.50	599.50	580.50	580.50	293,791
2023-07-24	594.50	600.50	591.00	596.50	74,975
2023-07-21	596.50	600.00	592.00	600.00	1,287,204
2023-07-20	588.00	593.00	583.50	593.00	307,305
2023-07-19	585.00	592.00	583.50	588.00	1,085,174
2023-07-18	558.00	579.50	558.00	576.00	161,880
2023-07-17	571.00	580.50	569.50	570.00	124,896
2023-07-14	591.00	592.00	581.50	581.50	289,577
2023-07-13	582.50	596.50	580.50	590.50	206,099
2023-07-12	554.50	583.50	554.50	583.50	681,796
2023-07-11	569.50	576.00	566.00	570.00	272,733
2023-07-10	558.00	571.50	556.50	569.00	151,983
2023-07-07	555.00	559.00	544.50	557.00	323,990
2023-07-06	597.50	597.50	550.00	550.00	254,116
2023-07-05	585.00	598.00	582.50	586.00	204,248
2023-07-04	600.00	600.00	588.50	597.00	220,030
2023-07-03	597.00	597.00	588.00	588.50	247,972
2023-06-30	581.50	594.00	580.50	590.00	379,500
2023-06-29	597.50	597.50	581.50	581.50	232,066
2023-06-28	571.50	589.00	571.50	589.00	553,270
2023-06-27	578.00	581.50	570.50	575.50	1,243,284
2023-06-26	583.00	585.00	571.00	576.50	559,663
2023-06-23	576.00	590.00	575.50	580.50	584,103
2023-06-22	583.50	592.50	580.50	589.00	484,173
2023-06-21	595.00	609.50	595.00	597.00	720,185
2023-06-20	597.00	612.00	594.50	607.50	385,964
2023-06-19	600.00	608.50	597.50	598.00	1,238,921
2023-06-16	581.50	615.00	581.50	615.00	1,989,130
2023-06-15	602.50	602.50	586.00	589.50	678,644
2023-06-14	620.00	620.00	601.00	601.00	487,040
2023-06-13	596.00	611.00	596.00	610.00	267,354
2023-06-12	619.50	619.50	606.00	607.00	202,784
2023-06-09	600.50	611.50	597.50	604.50	5,671,635
2023-06-08	594.00	612.00	594.00	611.50	268,911
2023-06-07	600.00	611.00	600.00	608.50	222,408
2023-06-06	604.00	609.50	601.00	608.00	176,789
2023-06-05	602.00	617.50	597.00	603.50	1,143,381
2023-06-02	610.00	615.50	606.50	614.50	1,036,131
2023-06-01	587.50	608.50	587.50	604.00	267,465
2023-05-31	599.00	610.00	592.50	601.00	654,051
2023-05-30	602.00	613.50	600.00	602.50	261,118
2023-05-29	609.50	609.50	609.50	609.50	0
2023-05-26	639.00	639.00	609.50	609.50	351,744
2023-05-25	603.00	626.00	603.00	625.00	489,616
2023-05-24	639.00	639.00	608.00	618.00	497,755
2023-05-23	634.00	634.00	623.00	626.50	247,003
2023-05-22	626.50	637.50	626.50	632.50	499,458
2023-05-19	640.00	640.00	621.50	626.00	485,699
2023-05-18	640.00	640.00	626.00	626.50	308,948
2023-05-17	629.50	638.00	627.00	634.50	603,681
2023-05-16	620.00	634.50	617.00	633.00	682,717
2023-05-15	619.50	619.50	608.00	614.00	875,031
2023-05-12	608.00	620.00	607.50	616.00	416,168
2023-05-11	605.00	610.00	601.00	607.50	369,850
2023-05-10	598.00	605.00	591.00	603.50	500,944
2023-05-09	584.50	595.00	578.50	595.00	530,941
2023-05-08	584.50	584.50	584.50	584.50	0
2023-05-05	580.00	588.50	577.50	584.50	345,737
2023-05-04	580.00	583.50	568.00	577.00	457,400
2023-05-03	565.50	586.00	565.50	580.00	662,771
2023-05-02	576.50	585.00	573.50	575.00	479,293
2023-05-01	577.00	577.00	577.00	577.00	0
2023-04-28	562.00	579.50	559.50	577.00	1,730,582
2023-04-27	562.50	566.00	555.50	563.00	432,406
2023-04-26	570.00	570.00	552.00	560.50	277,359
2023-04-25	570.00	570.00	546.00	559.00	264,145
2023-04-24	580.00	580.00	559.50	561.50	321,990
2023-04-21	555.00	573.50	555.00	573.50	470,712
2023-04-20	580.00	580.00	566.00	571.50	334,192
2023-04-19	563.00	572.50	561.00	572.50	935,577
2023-04-18	546.50	572.50	546.50	567.50	988,407
2023-04-17	536.00	561.50	536.00	561.50	489,306
2023-04-14	545.00	554.50	545.00	549.50	576,180
2023-04-13	544.50	552.50	540.50	550.50	1,158,681
2023-04-12	540.00	543.50	530.00	543.50	665,479
2023-04-11	533.50	544.50	531.50	537.00	294,638
2023-04-10	533.00	533.00	533.00	533.00	0
2023-04-07	533.00	533.00	533.00	533.00	0
2023-04-06	530.00	533.50	516.00	533.00	289,354
2023-04-05	526.00	530.00	516.00	521.50	306,402
2023-04-04	529.00	531.00	517.00	523.00	397,910
2023-04-03	522.00	531.00	515.50	520.00	919,914
2023-03-31	536.50	540.00	520.00	527.00	646,135
2023-03-30	519.50	527.00	510.00	527.00	481,699
2023-03-29	505.00	511.50	502.50	511.50	514,669
2023-03-28	524.00	524.00	508.00	508.00	411,677
2023-03-27	530.50	530.50	512.50	515.50	827,330
2023-03-24	545.00	545.00	520.50	524.00	681,317
2023-03-23	550.00	559.00	540.00	540.00	505,623
2023-03-22	547.00	554.00	546.50	549.00	713,723
2023-03-21	549.50	557.00	542.50	551.50	224,854
2023-03-20	540.00	541.50	515.00	538.00	162,699
2023-03-17	547.00	549.50	527.00	530.00	596,080
2023-03-16	526.00	545.50	523.00	543.00	387,123
2023-03-15	565.00	565.00	520.00	524.00	569,733
2023-03-14	556.00	556.50	541.50	553.00	428,916
2023-03-13	562.50	567.00	533.00	544.00	766,448
2023-03-10	566.00	569.00	563.00	569.00	262,084
2023-03-09	571.00	581.00	566.50	576.50	964,720
2023-03-08	580.00	580.50	570.00	578.00	132,715
2023-03-07	567.50	578.50	567.50	578.00	137,765
2023-03-06	574.50	580.50	564.00	580.50	349,331
2023-03-03	573.00	573.00	562.50	567.50	186,066
2023-03-02	565.50	573.50	565.00	567.50	242,811
2023-03-01	563.00	572.00	562.00	570.00	322,370
2023-02-28	568.00	569.50	560.00	563.00	445,039
2023-02-27	580.50	580.50	571.50	571.50	189,139
2023-02-24	568.00	580.00	568.00	571.50	128,701
2023-02-23	579.50	588.50	578.00	579.00	208,612
2023-02-22	587.00	587.00	566.00	581.50	406,339
2023-02-21	594.50	594.50	586.50	588.00	338,218
2023-02-20	592.50	595.50	581.50	590.00	337,030
2023-02-17	577.00	583.50	569.50	583.50	496,980
2023-02-16	583.00	583.00	572.50	577.00	347,916
2023-02-15	564.50	579.00	562.50	574.50	370,442
2023-02-14	571.00	574.00	567.50	570.00	304,246
2023-02-13	567.00	572.50	561.00	567.00	338,336
2023-02-10	595.00	595.00	563.50	565.50	409,245
2023-02-09	580.00	589.00	577.50	582.00	709,821
2023-02-08	577.00	582.50	572.00	576.50	499,842
2023-02-07	577.00	579.50	566.50	570.00	683,425
2023-02-06	582.00	582.00	573.50	576.50	320,551
2023-02-03	580.00	587.00	578.00	584.00	401,436
2023-02-02	569.50	584.00	558.50	584.00	812,022
2023-02-01	567.50	578.00	559.50	559.50	504,816
2023-01-31	569.00	569.00	558.00	565.00	1,013,558
2023-01-30	570.00	570.00	560.50	565.00	483,563
2023-01-27	570.50	573.50	563.00	569.50	810,264
2023-01-26	552.00	576.50	552.00	568.50	1,311,644
2023-01-25	551.00	559.00	545.50	557.50	276,849
2023-01-24	545.50	555.00	545.00	554.50	363,327
2023-01-23	548.00	553.00	537.50	546.00	240,836
2023-01-20	538.50	550.00	531.00	547.00	364,048
2023-01-19	535.00	546.50	528.50	539.00	264,931
2023-01-18	523.00	546.00	523.00	535.00	394,944
2023-01-17	548.50	550.50	534.50	534.50	349,148
2023-01-16	536.00	556.50	529.50	552.00	287,421
2023-01-13	549.00	549.00	520.00	526.50	587,066
2023-01-12	552.50	555.50	545.00	545.00	210,058
2023-01-11	550.50	556.50	549.50	549.50	230,770
2023-01-10	552.50	552.50	538.50	542.00	236,500
2023-01-09	537.00	557.00	537.00	546.00	254,640
2023-01-06	547.50	550.00	535.50	550.00	244,498
2023-01-05	542.50	549.00	533.00	534.00	142,297
2023-01-04	538.50	546.50	537.00	545.50	221,587
2023-01-03	506.50	538.00	505.50	536.00	370,037
2023-01-02	509.00	509.00	509.00	509.00	0
2022-12-30	512.50	512.50	507.00	509.00	54,602
2022-12-29	492.20	511.00	492.20	510.50	99,514
2022-12-28	515.00	515.00	504.00	508.00	145,668
2022-12-27	507.50	507.50	507.50	507.50	0
2022-12-26	507.50	507.50	507.50	507.50	0
2022-12-23	499.80	507.50	499.80	507.50	88,869
2022-12-22	501.00	508.00	501.00	504.50	240,811
2022-12-21	496.80	507.00	496.80	504.00	233,538
2022-12-20	491.40	500.00	489.20	497.80	211,311
2022-12-19	508.50	508.50	494.40	497.60	276,769
2022-12-16	500.00	504.00	495.20	496.60	595,001
2022-12-15	513.00	513.50	502.00	505.50	250,073
2022-12-14	517.00	518.50	514.00	514.50	348,966
2022-12-13	514.50	530.50	513.50	520.00	683,841
2022-12-12	517.50	522.00	514.00	515.00	241,209
2022-12-09	524.50	527.50	519.00	521.50	445,954
2022-12-08	525.00	531.00	522.00	524.00	291,254
2022-12-07	526.00	532.00	522.50	524.50	466,621
2022-12-06	539.00	544.00	528.00	528.00	160,150
2022-12-05	552.50	557.50	547.50	548.00	185,733
2022-12-02	567.00	567.00	554.00	559.00	244,188
2022-12-01	554.50	562.50	553.50	562.50	1,330,951
2022-11-30	562.00	562.00	550.50	550.50	762,797
2022-11-29	559.00	559.50	550.50	554.00	364,965
2022-11-28	545.00	557.00	545.00	553.50	238,375
2022-11-25	553.50	557.00	543.00	557.00	220,365
2022-11-24	566.50	566.50	543.00	549.00	130,260
2022-11-23	545.00	563.00	545.00	553.50	187,371
2022-11-22	546.50	556.50	541.50	556.50	317,200
2022-11-21	560.50	560.50	539.50	544.50	179,517
2022-11-18	540.00	552.50	539.00	545.50	294,379
2022-11-17	551.00	551.00	533.00	543.50	518,793
2022-11-16	543.00	550.00	533.00	540.00	577,682
2022-11-15	556.50	557.00	544.50	547.00	531,188
2022-11-14	556.00	560.00	546.50	555.50	376,952
2022-11-11	558.00	561.50	551.00	551.00	506,811
2022-11-10	540.00	559.50	540.00	555.00	515,961
2022-11-09	555.00	557.00	540.00	541.50	255,909
2022-11-08	550.00	553.00	540.50	553.00	449,368
2022-11-07	534.00	547.00	534.00	545.00	1,241,156
2022-11-04	530.00	538.00	522.50	534.50	683,897
2022-11-03	531.00	531.00	520.50	528.00	369,795
2022-11-02	518.00	528.00	518.00	525.00	1,055,595
2022-11-01	517.00	529.00	517.00	524.00	847,095
2022-10-31	524.50	524.50	509.50	519.00	958,809
2022-10-28	530.00	530.00	519.50	522.00	227,187
2022-10-27	543.00	543.00	527.50	532.00	466,607
2022-10-26	530.00	531.50	520.00	531.50	2,081,041
2022-10-25	515.00	526.00	515.00	524.00	941,470
2022-10-24	542.00	542.00	521.50	525.00	845,293
2022-10-21	523.00	530.50	514.50	525.00	463,896
2022-10-20	521.50	528.50	515.00	524.50	1,115,326
2022-10-19	550.00	550.00	523.50	523.50	697,208
2022-10-18	532.50	545.00	527.50	541.00	550,543
2022-10-17	524.00	534.50	509.00	532.50	658,154
2022-10-14	517.00	518.50	502.00	510.50	749,668
2022-10-13	488.60	508.00	480.00	506.00	965,889
2022-10-12	474.00	476.20	468.00	470.00	477,636
2022-10-11	473.00	473.00	456.60	472.20	379,982
2022-10-10	463.80	469.00	461.40	466.20	378,711
2022-10-07	484.00	484.00	465.00	472.40	402,188
2022-10-06	468.00	478.20	460.80	472.80	356,118
2022-10-05	463.00	464.40	456.40	464.20	198,950
2022-10-04	454.20	466.60	448.40	463.80	294,487
2022-10-03	430.60	446.40	430.60	445.00	819,604
2022-09-30	418.00	443.40	418.00	441.60	825,087
2022-09-29	441.40	441.40	416.20	421.80	626,837
2022-09-28	421.60	436.40	415.80	431.60	628,177
2022-09-27	425.00	435.20	412.40	422.40	603,635
2022-09-26	383.80	418.80	360.80	418.80	1,055,285
2022-09-23	427.40	438.40	389.00	390.80	1,151,461
2022-09-22	466.60	477.60	423.00	425.80	1,410,015
2022-09-21	472.40	481.60	464.40	474.00	2,295,098
2022-09-20	456.20	475.80	456.20	469.60	655,795
2022-09-19	451.00	451.00	451.00	451.00	0
2022-09-16	462.00	462.00	449.00	451.00	736,913
2022-09-15	464.40	464.40	446.20	454.60	386,912
2022-09-14	472.00	472.00	450.00	452.60	290,262
2022-09-13	481.40	481.40	464.40	464.60	380,403
2022-09-12	465.60	472.60	456.80	472.60	418,358
2022-09-09	449.20	456.60	448.60	454.20	500,628
2022-09-08	445.20	452.00	442.00	447.60	319,509
2022-09-07	454.00	454.00	440.00	447.80	142,670
2022-09-06	437.00	454.60	437.00	447.60	519,265
2022-09-05	438.60	446.20	436.00	443.40	292,142
2022-09-02	431.20	446.20	431.20	446.20	315,717
2022-09-01	438.60	447.60	431.80	434.20	420,409
2022-08-31	458.80	458.80	441.40	448.00	282,265
2022-08-30	441.40	450.40	436.60	449.40	381,218
2022-08-29	441.40	441.40	441.40	441.40	0
2022-08-26	437.60	446.60	437.20	441.40	389,012
2022-08-25	452.20	455.20	443.00	445.00	195,169
2022-08-24	447.60	455.20	441.60	450.00	850,999
2022-08-23	446.60	449.00	438.40	449.00	341,801
2022-08-22	451.00	454.40	444.20	448.40	199,508
2022-08-19	460.40	465.00	455.60	458.20	808,534
2022-08-18	460.80	468.60	458.00	464.00	434,255
2022-08-17	473.00	474.80	460.20	461.80	278,433
2022-08-16	479.00	479.00	471.00	471.00	596,749
2022-08-15	496.00	496.00	470.60	473.00	374,373
2022-08-12	481.20	487.80	475.80	484.00	558,830
2022-08-11	460.00	471.20	458.20	469.60	1,697,815
2022-08-10	448.20	466.00	448.20	460.00	1,018,625
2022-08-09	464.00	468.20	459.00	462.20	228,157
2022-08-08	481.20	481.60	464.00	466.20	426,824
2022-08-05	485.60	485.60	467.20	469.60	150,494
2022-08-04	480.60	483.80	472.40	474.20	406,461
2022-08-03	479.00	482.80	474.80	476.80	980,333
2022-08-02	488.60	490.40	474.80	479.00	239,877
2022-08-01	480.20	491.80	480.20	489.60	650,985
2022-07-29	497.80	504.00	483.20	491.00	590,005
2022-07-28	493.80	497.20	480.80	487.20	1,046,170
2022-07-27	477.40	496.60	477.40	494.20	643,063
2022-07-26	478.20	490.60	478.00	487.40	579,590
2022-07-25	482.40	488.00	474.20	488.00	305,372
2022-07-22	460.00	492.20	460.00	475.60	493,744
2022-07-21	459.20	475.00	459.20	471.00	253,784
2022-07-20	458.60	478.00	452.40	470.80	535,222
2022-07-19	445.00	459.20	443.40	457.00	1,188,891
2022-07-18	434.20	464.20	430.00	446.40	1,158,197
2022-07-15	420.60	427.80	416.20	421.80	896,986
2022-07-14	430.00	457.60	408.80	422.00	2,192,659
2022-07-13	551.00	551.00	507.50	516.00	351,144
2022-07-12	538.00	543.00	530.50	538.00	348,039
2022-07-11	536.00	544.00	535.00	537.00	152,382
2022-07-08	535.00	546.00	535.00	542.50	95,984
2022-07-07	554.00	559.50	541.00	542.50	363,096
2022-07-06	548.50	557.50	526.50	540.00	365,109
2022-07-05	546.00	552.00	535.50	542.50	715,893
2022-07-04	561.00	561.00	549.50	549.50	145,854
2022-07-01	531.00	550.00	531.00	548.00	182,174
2022-06-30	546.50	553.00	525.50	541.50	314,892
2022-06-29	565.00	565.00	540.00	551.50	343,112
2022-06-28	551.00	571.00	550.00	550.50	1,180,915
2022-06-27	533.00	556.00	533.00	548.50	968,327
2022-06-24	544.00	552.50	542.00	543.50	317,212
2022-06-23	558.50	563.00	531.50	541.00	371,470
2022-06-22	550.50	554.00	542.00	553.50	431,893
2022-06-21	533.00	555.50	533.00	550.50	168,719
2022-06-20	557.50	557.50	535.00	548.50	244,449
2022-06-17	541.50	562.00	536.50	544.50	646,496
2022-06-16	531.50	545.00	521.00	528.00	884,883
2022-06-15	532.00	549.00	520.00	546.00	504,995
2022-06-14	533.00	533.00	505.00	507.00	510,612
2022-06-13	532.00	532.00	515.50	519.00	571,162
2022-06-10	539.00	539.50	528.50	536.50	332,500
2022-06-09	550.00	563.00	542.00	547.50	553,281
2022-06-08	576.50	576.50	553.00	553.50	284,010
2022-06-07	550.50	566.00	550.50	563.00	653,980
2022-06-06	557.50	558.50	545.00	551.50	129,781
2022-06-03	550.00	550.00	550.00	550.00	0
2022-06-02	550.00	550.00	550.00	550.00	0
2022-06-01	559.00	571.00	547.50	550.00	231,085
2022-05-31	551.00	569.00	549.50	560.00	3,343,394
2022-05-30	564.50	572.50	551.50	552.50	201,391
2022-05-27	559.50	565.00	551.50	562.00	273,646
2022-05-26	550.00	562.50	542.00	562.50	209,519
2022-05-25	550.50	561.50	536.50	546.50	412,893
2022-05-24	543.50	550.00	530.50	549.50	1,122,193
2022-05-23	525.00	551.00	520.00	543.50	520,619
2022-05-20	514.00	562.50	508.50	539.00	586,420
2022-05-19	504.00	512.00	491.80	505.00	1,014,402
2022-05-18	534.00	535.00	498.80	508.50	1,156,604
2022-05-17	520.00	531.50	512.00	531.00	665,200
2022-05-16	504.50	530.50	494.80	530.00	664,181
2022-05-13	525.50	525.50	489.40	510.50	1,094,322
2022-05-12	492.60	520.50	482.00	518.00	884,825
2022-05-11	499.40	500.50	485.60	498.80	302,410
2022-05-10	507.50	507.50	488.20	491.00	461,149
2022-05-09	503.50	511.50	491.00	491.00	2,624,488
2022-05-06	516.00	520.00	506.00	517.00	209,117
2022-05-05	540.00	548.50	518.50	519.00	315,008
2022-05-04	521.50	525.00	507.00	515.00	174,710
2022-05-03	516.00	528.00	510.00	521.50	1,008,967
2022-05-02	524.00	524.00	524.00	524.00	0
2022-04-29	523.50	536.50	512.50	524.00	818,710
2022-04-28	529.00	533.50	509.00	510.00	373,607
2022-04-27	546.00	547.00	530.50	532.00	321,825
2022-04-26	551.00	558.50	541.50	546.50	278,874
2022-04-25	552.00	559.00	535.00	551.00	1,112,413
2022-04-22	558.50	565.00	547.00	547.00	369,355
2022-04-21	580.50	591.50	568.50	570.00	280,456
2022-04-20	584.00	593.00	575.00	587.50	551,578
2022-04-19	600.50	602.00	581.50	586.00	217,810
2022-04-18	603.00	603.00	603.00	603.00	0
2022-04-15	603.00	603.00	603.00	603.00	0
2022-04-14	592.00	605.50	589.00	603.00	315,724
2022-04-13	591.00	601.50	574.50	593.00	924,333
2022-04-12	587.00	591.50	583.50	591.50	265,841
2022-04-11	585.00	594.50	577.00	591.00	165,623
2022-04-08	595.50	601.00	575.00	584.00	166,506
2022-04-07	589.50	600.00	577.00	589.00	1,192,849
2022-04-06	617.50	618.50	592.00	592.00	2,944,904
2022-04-05	616.00	627.00	603.50	613.00	5,822,254
2022-04-04	611.50	611.50	594.00	608.00	128,293
2022-04-01	609.00	615.00	590.00	596.00	204,633
2022-03-31	598.00	615.50	587.00	592.00	363,833
2022-03-30	605.50	607.00	590.00	605.00	287,203
2022-03-29	606.50	615.00	600.50	602.50	318,308
2022-03-28	621.50	621.50	604.00	607.50	265,405
2022-03-25	616.50	636.00	613.50	619.50	547,500
2022-03-24	622.50	629.50	609.00	616.00	562,589
2022-03-23	630.00	630.00	605.50	608.50	272,350
2022-03-22	609.50	627.50	609.50	619.50	451,495
2022-03-21	631.00	631.00	620.00	620.00	167,034
2022-03-18	630.00	630.00	619.50	630.00	824,818
2022-03-17	625.00	629.00	619.00	628.50	283,549
2022-03-16	618.50	629.00	616.00	624.50	783,786
2022-03-15	608.00	608.50	600.50	608.50	201,187
2022-03-14	630.00	630.00	600.50	607.00	140,930
2022-03-11	613.00	638.00	611.00	616.50	734,602
2022-03-10	620.00	624.50	598.00	600.50	271,145
2022-03-09	580.00	624.00	580.00	610.00	1,050,912
2022-03-08	560.00	602.50	560.00	593.00	702,285
2022-03-07	587.50	597.00	556.00	563.50	1,077,586
2022-03-04	614.00	614.00	585.50	585.50	796,804
2022-03-03	636.50	655.50	595.00	595.00	1,809,623
2022-03-02	659.50	659.50	638.00	650.00	736,018
2022-03-01	650.00	669.00	650.00	661.50	646,757
2022-02-28	670.00	670.00	655.00	667.00	775,740
2022-02-25	633.00	657.50	633.00	657.50	1,856,643
2022-02-24	628.00	653.50	614.00	641.00	1,670,470
2022-02-23	648.00	651.00	638.50	639.50	861,867
2022-02-22	649.00	661.00	643.50	648.50	1,350,969
2022-02-21	666.00	694.00	636.50	660.00	1,527,476
2022-02-18	663.00	673.50	659.50	671.00	979,464
2022-02-17	657.00	672.00	657.00	667.00	899,663
2022-02-16	653.50	671.00	642.00	655.50	1,516,208
2022-02-15	639.50	663.00	635.50	653.00	954,466
2022-02-14	625.50	652.50	619.50	644.00	1,519,289
2022-02-11	625.00	659.50	625.00	642.00	519,133
2022-02-10	636.50	643.00	620.50	640.50	394,131
2022-02-09	620.50	627.50	620.50	626.50	437,902
2022-02-08	630.00	637.00	612.00	624.50	376,079
2022-02-07	633.00	633.00	624.00	624.50	230,949
2022-02-04	643.50	643.50	620.00	625.00	1,109,751
2022-02-03	645.00	670.50	626.50	633.50	2,080,863
2022-02-02	558.00	613.50	540.00	585.00	4,305,916
2022-02-01	584.00	584.00	547.50	577.00	1,803,383
2022-01-31	608.00	608.00	570.00	584.00	810,463
2022-01-28	604.00	623.50	604.00	614.50	860,960
2022-01-27	584.50	627.50	584.50	613.50	1,493,539
2022-01-26	620.00	640.50	589.50	597.50	2,463,423
2022-01-25	608.00	650.50	603.00	641.50	1,751,985
2022-01-24	595.00	615.00	583.50	605.00	3,439,903
2022-01-21	645.00	652.50	542.00	579.50	7,315,722
2022-01-20	730.50	736.50	725.00	730.50	2,431,026
2022-01-19	710.50	729.00	710.50	725.50	1,614,684
2022-01-18	725.50	732.00	722.00	724.50	1,111,741
2022-01-17	706.00	725.50	706.00	719.00	2,139,285
2022-01-14	700.50	713.00	700.50	705.00	114,661
2022-01-13	711.50	711.50	701.50	708.00	170,043
2022-01-12	712.50	717.50	706.50	707.00	187,370
2022-01-11	712.00	717.50	707.50	710.00	434,472
2022-01-10	726.00	726.00	709.00	711.50	258,737
2022-01-07	734.50	734.50	719.00	720.00	532,306
2022-01-06	722.00	729.50	718.00	722.50	2,100,371
2022-01-05	732.50	738.00	715.00	729.50	3,172,428
2022-01-04	724.50	743.00	724.50	731.50	957,118
2022-01-03	732.50	732.50	732.50	732.50	0
2021-12-31	723.00	741.50	723.00	732.50	147,881
2021-12-30	738.00	738.00	722.50	731.00	222,158
2021-12-29	733.00	748.00	733.00	735.00	6,719,907
2021-12-28	739.00	739.00	739.00	739.00	0
2021-12-27	739.00	739.00	739.00	739.00	0
2021-12-24	733.50	743.50	733.50	739.00	56,310
2021-12-23	731.00	739.00	728.50	730.50	249,030
2021-12-22	726.50	737.00	718.00	733.50	1,636,208
2021-12-21	750.00	750.00	731.00	731.00	3,610,560
2021-12-20	733.00	747.00	733.00	745.50	294,939
2021-12-17	738.00	751.50	738.00	745.00	1,010,591
2021-12-16	751.00	755.50	736.00	744.00	527,833
2021-12-15	745.00	757.50	742.00	742.00	1,883,236
2021-12-14	724.00	727.50	715.50	726.50	740,701
2021-12-13	734.50	745.50	718.50	718.50	243,279
2021-12-10	737.00	737.00	720.50	724.50	738,808
2021-12-09	730.00	745.00	727.00	736.50	684,410
2021-12-08	735.00	735.00	715.00	727.00	1,146,339
2021-12-07	737.00	737.00	722.50	723.50	215,109
2021-12-06	750.00	750.00	716.50	718.00	2,306,898
2021-12-03	750.00	750.00	742.00	745.00	2,133,376
2021-12-02	750.00	750.00	742.00	744.50	761,618
2021-12-01	750.00	753.50	747.00	751.00	873,636
2021-11-30	735.00	747.50	735.00	746.00	1,775,876
2021-11-29	735.00	750.00	734.50	745.00	1,375,849
2021-11-26	745.00	758.00	729.50	736.00	6,716,628
2021-11-25	750.00	767.00	740.50	747.00	1,595,751
2021-11-24	742.50	752.00	738.50	746.50	408,404
2021-11-23	741.50	746.50	739.00	745.00	1,476,964
2021-11-22	728.00	750.50	724.00	748.00	3,315,528
2021-11-19	773.00	775.00	718.50	740.00	5,490,397
2021-11-18	762.00	775.00	758.00	770.00	1,193,439
2021-11-17	732.50	743.50	726.00	741.00	8,489,349
2021-11-16	726.00	730.50	726.00	729.00	219,939
2021-11-15	726.50	731.00	725.50	728.50	423,734
2021-11-12	734.50	751.50	729.00	729.50	1,032,073
2021-11-11	726.00	741.00	725.00	733.00	708,597
2021-11-10	726.50	735.00	723.00	726.00	1,048,871
2021-11-09	721.00	737.50	721.00	735.00	3,937,376
2021-11-08	734.50	734.50	722.50	726.00	1,246,013
2021-11-05	712.00	720.50	703.00	708.00	3,072,130
2021-11-04	711.00	719.50	702.00	715.00	2,487,959
2021-11-03	694.50	717.00	694.50	709.00	2,667,314
2021-11-02	697.50	700.00	691.00	694.00	3,244,889
2021-11-01	691.00	701.50	691.00	698.50	828,762
2021-10-29	685.50	716.00	682.00	696.00	2,318,022
2021-10-28	673.00	687.00	671.50	685.50	2,682,505
2021-10-27	673.50	675.00	672.00	673.00	4,653,059
2021-10-26	672.50	674.00	671.50	673.00	6,165,511
2021-10-25	674.00	674.00	671.00	671.50	4,516,412
2021-10-22	676.00	676.00	671.50	673.00	3,004,973
2021-10-21	675.50	676.00	668.00	675.00	4,827,008
2021-10-20	675.00	680.50	673.00	675.00	4,357,915
2021-10-19	675.50	679.00	674.00	675.50	7,182,041
2021-10-18	673.00	683.50	665.00	678.50	23,817,407
2021-10-15	435.40	435.40	427.00	429.20	903,227
2021-10-14	426.40	431.00	418.00	423.80	514,281
2021-10-13	418.00	426.80	411.40	420.40	676,092
2021-10-12	425.00	430.40	414.20	416.00	620,527
2021-10-11	430.40	432.80	417.60	424.00	412,739
2021-10-08	440.40	448.00	430.40	436.20	386,103
2021-10-07	439.40	441.20	424.80	431.80	626,910
2021-10-06	462.00	462.00	433.80	434.40	493,184
2021-10-05	463.00	468.40	449.60	452.20	584,245
2021-10-04	475.60	479.20	462.80	466.60	1,015,508
2021-10-01	462.60	476.40	460.00	476.40	980,607
2021-09-30	458.60	477.20	457.40	469.20	1,755,357
2021-09-29	447.60	460.00	446.80	459.80	858,295
2021-09-28	453.40	454.40	442.40	444.40	525,766
2021-09-27	453.80	456.60	447.60	453.00	475,487
2021-09-24	446.40	451.60	441.40	448.00	662,171
2021-09-23	447.60	454.20	437.00	447.00	1,170,832
2021-09-22	435.80	450.20	435.80	447.20	618,202
2021-09-21	425.60	439.40	417.80	433.60	912,209

Share	Price	Change
80 Mile (80M)	1.05	50.43%
Immupharma (IMM)	3.805	12.57%
4basebio Plc (4BB)	540.00	12.5%
Petro Matad (MATD)	1.15	12.2%
Anglo Asian Mining PLC (AAZ)	410.00	11.41%

Share	Price	Change
Mothercare (MTC)	0.10	-50%
Litigation Cap. (LIT)	1.65	-26.99%
Craneware (CRW)	1,020.00	-23.99%
Elixirr International (ELIX)	514.00	-17.36%
Kefi Gold & Copper (KEFI)	0.65	-15.91%

Share	Price	Volume
80 Mile (80M)	1.05	402,432,619
Kefi Gold & Copper (KEFI)	0.65	354,154,333
Forgent (FORG)	0.0085	230,451,410
Nativo Resources (NTVO)	0.365	181,596,605
Empyrean (EME)	0.0455	164,413,519