Inspecs Group Share History

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

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

Date	Open	High	Low	Close	Volume
2026-06-24	97.00	97.00	97.00	97.00	25,379
2026-06-23	97.00	98.00	97.00	97.00	25,297
2026-06-22	100.00	100.50	98.00	98.00	18,415
2026-06-19	100.00	100.50	100.00	100.50	4,606
2026-06-18	97.50	101.50	96.50	100.50	84,166
2026-06-17	88.50	96.50	88.50	96.50	33,492
2026-06-16	84.50	84.50	84.50	84.50	0
2026-06-15	84.50	84.50	84.50	84.50	1,004
2026-06-12	84.50	84.50	84.50	84.50	0
2026-06-11	84.50	84.50	84.50	84.50	19,481
2026-06-10	84.50	84.50	84.50	84.50	57
2026-06-09	84.50	84.50	84.50	84.50	34
2026-06-08	84.50	84.50	84.50	84.50	24,107
2026-06-05	84.50	84.50	84.50	84.50	1,775
2026-06-04	84.50	84.50	84.50	84.50	566
2026-06-03	84.50	84.50	84.50	84.50	0
2026-06-02	84.50	84.50	84.50	84.50	0
2026-06-01	84.50	84.50	84.50	84.50	401
2026-05-29	83.50	84.50	83.50	84.50	57,525
2026-05-28	83.50	83.50	83.50	83.50	657
2026-05-27	83.50	83.50	83.50	83.50	2,233
2026-05-26	83.50	83.50	83.50	83.50	6,836
2026-05-25	83.50	83.50	83.50	83.50	0
2026-05-22	83.50	83.50	83.50	83.50	154
2026-05-21	83.50	83.50	83.50	83.50	2,529
2026-05-20	83.50	83.50	83.50	83.50	1
2026-05-19	83.50	83.50	83.50	83.50	12,163
2026-05-18	83.50	83.50	83.50	83.50	208
2026-05-15	83.50	83.50	83.50	83.50	16,589
2026-05-14	83.50	83.50	83.50	83.50	4,236
2026-05-13	83.50	83.50	83.50	83.50	1
2026-05-12	83.00	83.50	83.00	83.50	19,350
2026-05-11	83.50	83.50	83.50	83.50	5
2026-05-08	83.00	83.50	83.00	83.50	42,572
2026-05-07	83.50	83.50	83.50	83.50	11,435
2026-05-06	83.50	83.50	83.00	83.00	40,000
2026-05-05	83.50	83.50	83.50	83.50	25,757
2026-05-04	83.50	83.50	83.50	83.50	0
2026-05-01	83.50	83.50	83.50	83.50	28,980
2026-04-30	82.50	83.50	82.50	83.50	32
2026-04-29	82.50	83.50	82.50	83.50	10,604
2026-04-28	82.50	83.50	82.50	83.50	14,160
2026-04-27	82.50	83.50	82.50	83.50	3,540
2026-04-24	82.50	83.50	82.50	83.50	517
2026-04-23	82.50	83.50	82.50	83.50	27,391
2026-04-22	82.50	83.50	83.00	83.50	9,009
2026-04-21	82.50	83.50	82.50	83.50	7,900
2026-04-20	82.50	83.50	82.50	83.50	134,170
2026-04-17	82.50	83.50	83.00	83.50	12,929
2026-04-16	82.50	84.00	84.00	84.00	3,536
2026-04-15	82.50	83.50	83.00	83.50	31,316
2026-04-14	82.50	83.50	83.00	83.50	62,415
2026-04-13	82.50	83.50	82.50	83.50	36,700
2026-04-10	82.50	83.50	82.50	83.50	8,300
2026-04-09	82.00	83.00	82.00	83.00	31,945
2026-04-08	82.00	83.00	82.00	83.00	10,114
2026-04-07	82.00	83.00	82.00	83.00	208,043
2026-04-06	83.00	83.00	83.00	83.00	0
2026-04-03	83.00	83.00	83.00	83.00	0
2026-04-02	82.00	83.00	82.00	83.00	8,739
2026-04-01	82.00	83.00	82.00	83.00	17,820
2026-03-31	82.00	83.00	82.00	83.00	63,587
2026-03-30	82.00	83.00	83.00	83.00	4,289
2026-03-27	82.00	83.00	82.00	83.00	66,599
2026-03-26	82.00	83.00	82.00	83.00	3,329
2026-03-25	82.00	83.00	82.00	83.00	66,873
2026-03-24	82.00	83.00	83.00	83.00	24,198
2026-03-23	82.00	83.00	82.00	83.00	121,058
2026-03-20	82.00	83.00	83.00	83.00	347,168
2026-03-19	82.00	83.00	82.00	83.00	86,809
2026-03-18	82.00	83.00	82.00	83.00	941,880
2026-03-17	82.00	83.00	82.00	83.00	13,338
2026-03-16	82.00	83.00	82.00	83.00	233,721
2026-03-13	82.00	83.00	82.00	83.00	139,437
2026-03-12	82.00	83.00	82.00	83.00	295,672
2026-03-11	82.00	83.00	82.00	83.00	2,271
2026-03-10	82.00	83.00	82.00	83.00	59,492
2026-03-09	83.00	83.00	83.00	83.00	926,414
2026-03-06	82.00	83.00	82.00	83.00	2,116,711
2026-03-05	82.50	83.00	83.00	83.00	166,601
2026-03-04	83.00	83.00	83.00	83.00	199,346
2026-03-03	82.50	83.00	83.00	83.00	2,747,825
2026-03-02	82.50	83.00	83.00	83.00	364,370
2026-02-27	82.50	83.00	82.50	83.00	23,888
2026-02-26	82.50	83.00	82.50	83.00	91,128
2026-02-25	82.50	83.00	82.50	83.00	39,488
2026-02-24	82.50	83.00	82.50	83.00	424,816
2026-02-23	82.50	83.00	83.00	83.00	295,941
2026-02-20	84.00	83.50	80.50	80.50	1,356,774
2026-02-19	75.00	84.50	77.00	84.00	6,767,278
2026-02-18	75.00	75.00	75.00	75.00	10,716
2026-02-17	75.50	75.50	75.00	75.00	77,584
2026-02-16	75.50	75.50	75.50	75.50	6,570
2026-02-13	75.50	75.50	75.00	75.50	5,191
2026-02-12	75.50	75.00	75.00	75.00	122,302
2026-02-11	74.50	75.50	75.00	75.50	78,044
2026-02-10	76.00	75.50	74.00	74.50	547,477
2026-02-09	71.50	77.00	75.00	75.00	1,299,474
2026-02-06	69.50	70.00	70.00	70.00	39,482,159
2026-02-05	69.50	69.50	68.50	68.50	77,201
2026-02-04	69.50	69.50	69.00	69.00	9,915
2026-02-03	69.50	69.50	69.00	69.00	9,456
2026-02-02	69.50	69.50	69.00	69.00	21,436
2026-01-30	70.00	69.00	69.00	69.00	68,165
2026-01-29	69.00	70.00	68.50	70.00	113,051
2026-01-28	69.00	69.00	68.50	68.50	18,738
2026-01-27	68.50	68.50	68.00	68.50	74,009
2026-01-26	69.00	69.00	68.00	68.00	43,121
2026-01-23	68.50	69.00	68.50	69.00	125,663
2026-01-22	67.00	69.40	68.50	68.50	178,686
2026-01-21	67.50	67.50	66.50	66.50	198,672
2026-01-20	68.00	68.00	67.50	67.50	47,837
2026-01-19	68.00	68.00	68.00	68.00	231,797
2026-01-16	68.00	68.00	68.00	68.00	73,481
2026-01-15	67.50	69.50	67.50	68.00	379,098
2026-01-14	69.00	68.50	67.50	68.00	60,946
2026-01-13	69.00	69.00	69.00	69.00	132,331
2026-01-12	69.00	69.00	69.00	69.00	64,720
2026-01-09	69.00	69.00	69.00	69.00	93,150
2026-01-08	70.50	70.50	69.00	69.00	27,583
2026-01-07	70.50	70.50	70.50	70.50	21,089
2026-01-06	70.50	69.80	69.80	69.80	106,507
2026-01-05	71.50	71.50	71.00	71.00	92,894
2026-01-02	71.50	71.50	71.50	71.50	40,313
2026-01-01	71.50	71.50	71.50	71.50	0
2025-12-31	71.50	71.50	71.50	71.50	475
2025-12-30	72.00	72.00	72.00	72.00	27,434
2025-12-29	72.00	72.00	72.00	72.00	3,266
2025-12-26	72.00	72.00	72.00	72.00	0
2025-12-25	72.00	72.00	72.00	72.00	0
2025-12-24	71.00	72.00	70.50	72.00	93,093
2025-12-23	71.00	71.00	70.50	70.50	783,253
2025-12-22	70.50	71.00	70.00	71.00	210,580
2025-12-19	72.80	72.80	70.00	71.00	530,244
2025-12-18	86.00	86.00	69.50	70.80	12,274,048
2025-12-17	84.00	86.00	82.50	86.00	21,532,449
2025-12-16	81.50	82.40	82.40	82.40	2,245,645
2025-12-15	82.10	82.50	82.00	82.50	709,386
2025-12-12	82.10	82.10	82.00	82.00	958,344
2025-12-11	82.00	82.50	82.00	82.10	8,343,687
2025-12-10	72.50	82.40	72.40	82.40	18,600,523
2025-12-09	72.50	72.50	72.00	72.50	370,104
2025-12-08	72.00	72.50	72.00	72.50	473,647
2025-12-05	73.00	72.00	72.00	72.00	25,092
2025-12-04	73.00	73.00	72.50	72.50	140,977
2025-12-03	73.00	73.00	72.50	72.50	57,744
2025-12-02	73.00	73.00	72.50	72.50	78,390
2025-12-01	72.00	72.50	72.00	72.50	43,026
2025-11-28	73.00	72.00	71.00	72.00	100,788
2025-11-27	71.50	72.50	71.50	72.50	108,809
2025-11-26	71.50	72.80	72.80	72.80	98,003
2025-11-25	73.00	73.00	71.00	71.50	158,962
2025-11-24	75.00	75.00	72.50	74.00	228,743
2025-11-21	75.00	75.20	75.00	75.00	218,438
2025-11-20	66.50	73.00	69.00	73.00	1,596,263
2025-11-19	69.00	70.60	69.00	70.60	234,958
2025-11-18	70.50	69.00	68.00	69.00	403,654
2025-11-17	71.60	71.60	70.00	70.00	143,763
2025-11-14	71.50	73.00	73.00	73.00	161,586
2025-11-13	72.00	74.00	70.50	72.00	465,522
2025-11-12	68.50	72.00	68.00	72.00	694,103
2025-11-11	69.50	69.50	67.00	67.50	266,109
2025-11-10	70.00	72.60	68.50	69.50	915,205
2025-11-07	69.00	71.50	67.00	70.00	1,097,448
2025-11-06	61.00	69.00	60.50	69.00	512,712
2025-11-05	61.50	61.50	60.50	61.00	219,961
2025-11-04	62.50	62.50	60.50	61.50	174,156
2025-11-03	62.00	62.50	62.00	62.50	92,043
2025-10-31	61.50	62.00	61.50	62.00	122,619
2025-10-30	61.50	62.00	61.00	62.00	307,633
2025-10-29	57.00	62.00	62.00	62.00	786,717
2025-10-28	58.00	58.00	57.00	57.00	374,694
2025-10-27	55.00	58.40	57.00	57.50	477,704
2025-10-24	52.00	55.60	54.40	55.60	1,881,124
2025-10-23	41.00	48.00	40.50	48.00	1,443,094
2025-10-22	41.25	41.25	40.50	40.50	206,409
2025-10-21	43.00	47.30	41.25	41.25	332,077
2025-10-20	44.00	46.20	46.20	46.20	21,077
2025-10-17	45.00	45.00	44.00	44.00	52,768
2025-10-16	45.00	45.00	45.00	45.00	10,323
2025-10-15	45.00	45.00	45.00	45.00	4,109
2025-10-14	45.50	45.50	45.00	45.00	28,772
2025-10-13	45.50	45.50	45.50	45.50	88,196
2025-10-10	46.00	46.50	45.10	45.50	44,250
2025-10-09	47.50	47.50	46.50	46.50	95,543
2025-10-08	48.50	48.50	47.50	47.50	126,453
2025-10-07	48.00	50.00	48.50	48.50	367,897
2025-10-06	44.50	47.40	47.40	47.40	272,615
2025-10-03	44.50	44.50	44.50	44.50	89,090
2025-10-02	44.00	44.50	44.00	44.50	191,518
2025-10-01	40.50	44.00	39.50	44.00	283,838
2025-09-30	40.50	39.50	39.00	39.50	271,353
2025-09-29	39.50	39.50	39.50	39.50	136
2025-09-26	40.50	39.50	39.00	39.50	55,177
2025-09-25	39.50	39.50	39.50	39.50	5,989
2025-09-24	40.50	40.50	39.50	39.50	89,938
2025-09-23	41.00	41.00	40.00	40.00	245,899
2025-09-22	40.50	41.00	40.50	41.00	13,060
2025-09-19	40.00	41.80	40.00	41.00	198,447
2025-09-18	41.00	40.00	38.50	40.00	478,319
2025-09-17	43.00	43.00	43.00	43.00	36,922
2025-09-16	42.50	43.00	42.50	43.00	250,003
2025-09-15	43.00	43.00	42.50	42.50	55,924
2025-09-12	43.00	46.00	43.00	43.00	13,003
2025-09-11	43.00	44.90	43.00	43.00	57,055
2025-09-10	43.00	43.00	43.00	43.00	2,314
2025-09-09	43.00	43.00	43.00	43.00	32,797
2025-09-08	45.00	45.00	41.20	43.00	50,950
2025-09-05	43.00	43.00	43.00	43.00	13,760
2025-09-04	43.50	43.50	43.00	43.00	63,581
2025-09-03	43.50	43.50	43.50	43.50	22,543
2025-09-02	44.00	44.00	43.50	43.50	63,595
2025-09-01	44.00	44.00	44.00	44.00	180,395
2025-08-29	44.00	44.00	44.00	44.00	11,010
2025-08-28	44.00	44.00	44.00	44.00	4,793
2025-08-27	44.00	44.00	44.00	44.00	14,397
2025-08-26	44.00	44.00	44.00	44.00	51,435
2025-08-25	44.00	44.00	44.00	44.00	0
2025-08-22	44.00	44.00	44.00	44.00	22,540
2025-08-21	44.00	44.00	44.00	44.00	55
2025-08-20	44.50	44.50	44.00	44.00	21,627
2025-08-19	47.50	47.50	44.50	44.50	223,637
2025-08-18	47.50	47.50	47.50	47.50	34,691
2025-08-15	47.50	50.00	47.50	47.50	61,611
2025-08-14	47.50	47.50	47.50	47.50	28,186
2025-08-13	47.50	49.00	45.10	47.50	77,388
2025-08-12	46.00	48.50	48.50	48.50	105,131
2025-08-11	46.00	46.00	45.50	46.00	76,114
2025-08-08	46.00	46.00	45.50	45.50	35,782
2025-08-07	45.50	45.50	44.10	45.50	102,520
2025-08-06	46.00	46.00	45.50	45.50	34,148
2025-08-05	44.50	46.50	45.00	46.00	173,756
2025-08-04	41.50	44.50	41.50	44.50	268,174
2025-08-01	41.00	41.50	41.00	41.50	32,848
2025-07-31	41.00	41.50	41.00	41.50	150,083
2025-07-30	43.50	43.50	42.50	42.50	53,633
2025-07-29	43.00	43.50	43.00	43.50	56,003
2025-07-28	42.50	43.00	42.50	43.00	105,292
2025-07-25	42.50	43.00	42.50	43.00	98,274
2025-07-24	42.50	43.00	42.50	43.00	82,611
2025-07-23	42.50	43.00	42.50	43.00	116,178
2025-07-22	42.50	43.00	42.50	43.00	35,250
2025-07-21	42.00	43.90	43.90	43.90	91,454
2025-07-18	43.00	42.00	41.00	42.00	77,140
2025-07-17	46.50	46.50	43.00	43.60	343,094
2025-07-16	47.60	47.60	44.50	47.60	45,295
2025-07-15	46.50	46.50	45.50	45.50	135,797
2025-07-14	46.50	46.50	45.40	45.50	17,353
2025-07-11	47.50	47.50	46.50	46.50	80,348
2025-07-10	49.50	49.50	47.50	47.50	117,860
2025-07-09	49.50	49.50	49.00	49.00	108,417
2025-07-08	49.50	49.50	49.00	49.00	67,628
2025-07-07	49.50	49.50	49.50	49.50	12,147
2025-07-04	49.50	49.50	49.50	49.50	3,575
2025-07-03	49.50	49.50	49.50	49.50	52,215
2025-07-02	49.50	49.50	49.00	49.00	35,451
2025-07-01	49.50	51.00	49.00	49.00	149,248
2025-06-30	49.00	49.00	49.00	49.00	3,540
2025-06-27	49.50	49.50	49.00	49.00	37,626
2025-06-26	49.50	49.00	47.00	49.00	13,305
2025-06-25	49.50	51.00	49.00	49.00	57,741
2025-06-24	49.50	49.50	49.00	49.00	98,332
2025-06-23	48.50	49.50	48.50	49.50	45,631
2025-06-20	48.00	48.50	46.00	48.50	68,966
2025-06-19	48.00	48.00	46.50	47.50	136,719
2025-06-18	48.00	46.50	45.10	46.50	112,777
2025-06-17	47.00	47.00	46.50	46.50	18,711
2025-06-16	47.00	47.00	47.00	47.00	70,153
2025-06-13	48.50	48.50	47.00	47.00	115,613
2025-06-12	47.50	47.50	47.50	47.50	11,902
2025-06-11	48.00	48.00	47.50	47.50	67,075
2025-06-10	48.00	48.00	48.00	48.00	78,937
2025-06-09	48.50	48.50	48.00	48.00	215,847
2025-06-06	48.50	48.50	48.00	48.00	32,315
2025-06-05	49.00	49.00	48.00	48.00	165,855
2025-06-04	49.00	49.00	48.00	49.00	112,795
2025-06-03	49.00	51.00	49.50	49.50	663,597
2025-06-02	53.50	56.00	53.50	54.00	581,396
2025-05-30	47.50	52.40	52.40	52.40	598,204
2025-05-29	46.00	47.50	46.00	47.50	91,386
2025-05-28	46.00	46.00	46.00	46.00	79,413
2025-05-27	45.50	46.00	45.50	46.00	76,126
2025-05-26	46.20	46.20	46.20	46.20	0
2025-05-23	44.50	46.20	46.20	46.20	326,306
2025-05-22	44.50	44.50	44.50	44.50	4,332,545
2025-05-21	44.50	44.50	44.50	44.50	110,925
2025-05-20	44.50	44.50	44.50	44.50	28,376
2025-05-19	43.50	44.50	43.50	44.50	69,051
2025-05-16	43.50	43.50	43.50	43.50	66,056
2025-05-15	43.50	43.50	43.50	43.50	76,609
2025-05-14	42.50	43.50	42.50	43.50	122,224
2025-05-13	46.40	46.40	42.50	42.50	152,030
2025-05-12	42.00	44.00	42.00	44.00	159,869
2025-05-09	42.00	42.00	42.00	42.00	87,805
2025-05-08	38.00	42.80	38.00	42.80	584,896
2025-05-07	38.50	38.50	38.50	38.50	2,403,360
2025-05-06	40.00	40.00	38.50	38.50	110,010
2025-05-05	40.00	40.00	40.00	40.00	0
2025-05-02	40.00	40.00	40.00	40.00	97,210
2025-05-01	40.00	40.00	40.00	40.00	5,601,432
2025-04-30	40.00	40.00	40.00	40.00	31,383
2025-04-29	40.00	41.80	40.00	40.00	138,151
2025-04-28	40.00	40.00	40.00	40.00	6,981
2025-04-25	40.00	40.00	40.00	40.00	41,906
2025-04-24	40.00	40.00	40.00	40.00	15,183
2025-04-23	40.00	40.00	40.00	40.00	19,750
2025-04-22	40.00	40.00	40.00	40.00	17,242
2025-04-21	40.00	40.00	40.00	40.00	0
2025-04-18	40.00	40.00	40.00	40.00	0
2025-04-17	39.50	40.00	39.00	40.00	50,718
2025-04-16	40.00	40.00	39.00	39.00	153,016
2025-04-15	40.50	41.00	41.00	41.00	38,941
2025-04-14	40.00	41.00	40.00	41.00	89,575
2025-04-11	40.00	40.80	39.50	39.50	110,188
2025-04-10	41.50	43.00	42.00	42.00	587,254
2025-04-09	40.50	40.50	39.50	39.50	721,882
2025-04-08	42.00	42.00	41.00	41.00	141,248
2025-04-07	42.00	42.00	38.50	40.00	428,277
2025-04-04	40.50	42.00	40.00	42.00	392,402
2025-04-03	48.50	49.00	41.00	41.00	1,501,504
2025-04-02	50.00	50.50	49.50	49.50	30,600
2025-04-01	50.00	50.50	50.00	50.50	150,492
2025-03-31	50.00	50.50	50.00	50.50	7,490
2025-03-28	50.00	50.50	50.00	50.50	6,383
2025-03-27	50.00	50.50	50.00	50.50	179,315
2025-03-26	49.50	51.00	49.00	50.50	187,885
2025-03-25	49.00	49.00	49.00	49.00	116,473
2025-03-24	49.50	49.50	49.00	49.00	196,398
2025-03-21	50.00	50.00	49.00	49.00	115,481
2025-03-20	49.50	49.50	49.00	49.00	82,160
2025-03-19	50.50	50.50	49.50	49.50	42,418
2025-03-18	49.50	50.00	49.50	50.00	34,252
2025-03-17	48.50	49.50	46.10	49.50	192,521
2025-03-14	47.50	50.00	50.00	50.00	341,206
2025-03-13	48.00	48.00	47.50	47.50	264,580
2025-03-12	49.00	49.00	48.50	48.50	176,238
2025-03-11	49.50	49.50	49.00	49.00	112,151
2025-03-10	48.00	50.00	46.00	50.00	453,079
2025-03-07	48.50	48.50	47.50	47.50	103,132
2025-03-06	48.00	48.00	47.50	48.00	62,812
2025-03-05	46.50	48.80	48.80	48.80	117,658
2025-03-04	46.50	46.50	46.00	46.00	529,177
2025-03-03	46.50	46.50	45.30	45.30	64,199
2025-02-28	46.50	48.00	46.50	46.50	141,788
2025-02-27	46.00	46.50	46.00	46.50	14,290
2025-02-26	46.50	46.50	46.50	46.50	196,415
2025-02-25	45.00	46.50	45.00	46.50	457,708
2025-02-24	47.00	47.00	45.10	45.50	202,224
2025-02-21	47.50	47.50	47.00	47.00	240,299
2025-02-20	49.00	49.00	47.50	47.50	268,165
2025-02-19	50.50	50.50	49.00	49.00	164,450
2025-02-18	52.00	51.00	51.00	51.00	104,590
2025-02-17	51.00	52.50	52.00	52.00	249,870
2025-02-14	49.00	51.00	49.00	51.00	547,696
2025-02-13	49.00	49.00	49.00	49.00	166,638
2025-02-12	49.50	49.50	49.00	49.00	105,599
2025-02-11	51.00	51.00	49.50	49.50	142,445
2025-02-10	46.00	51.00	45.50	50.50	1,389,546
2025-02-07	45.50	45.50	45.50	45.50	307,759
2025-02-06	46.00	46.50	45.50	45.50	273,631
2025-02-05	44.00	47.00	44.00	46.50	375,799
2025-02-04	41.00	44.00	41.00	44.00	866,611
2025-02-03	42.25	42.25	41.00	41.00	505,865
2025-01-31	42.00	42.25	42.00	42.25	320,544
2025-01-30	39.50	42.00	42.00	42.00	1,748,743
2025-01-29	40.00	40.00	39.50	39.50	150,005
2025-01-28	39.50	39.50	38.50	39.50	64,590
2025-01-27	40.50	40.50	39.50	39.50	54,955
2025-01-24	40.50	40.50	40.00	40.00	54,740
2025-01-23	40.50	40.50	40.00	40.00	110,560
2025-01-22	41.00	41.00	40.00	40.00	35,438
2025-01-21	42.00	42.00	40.00	40.00	341,128
2025-01-20	41.50	42.00	41.50	42.00	244,625
2025-01-17	41.50	42.00	41.50	42.00	58,348
2025-01-16	41.50	42.00	41.50	42.00	31,374
2025-01-15	41.50	42.00	41.50	42.00	74,800
2025-01-14	41.50	41.50	41.50	41.50	83,045
2025-01-13	40.00	42.00	39.00	41.50	512,128
2025-01-10	40.00	40.00	39.50	40.00	32,330
2025-01-09	41.50	40.00	40.00	40.00	113,016
2025-01-08	42.00	40.00	40.00	40.00	183,152
2025-01-07	43.00	43.00	41.50	41.50	163,313
2025-01-06	45.00	45.00	43.00	43.00	13,599
2025-01-03	44.50	44.00	44.00	44.00	51,100
2025-01-02	46.00	44.10	44.00	44.00	112,515
2025-01-01	45.50	45.50	45.50	45.50	0
2024-12-31	46.00	46.00	45.50	45.50	20,961
2024-12-30	46.00	46.00	45.50	45.50	45,245
2024-12-27	46.00	46.00	46.00	46.00	18,671
2024-12-26	46.00	46.00	46.00	46.00	0
2024-12-25	46.00	46.00	46.00	46.00	0
2024-12-24	46.00	46.00	46.00	46.00	10,728
2024-12-23	44.50	46.00	43.10	46.00	68,780
2024-12-20	43.50	44.50	43.50	44.50	109,840
2024-12-19	43.50	44.00	43.50	44.00	44,240
2024-12-18	43.50	44.00	43.50	44.00	98,685
2024-12-17	43.00	43.50	43.00	43.50	152,479
2024-12-16	42.50	43.50	42.50	43.50	90,126
2024-12-13	43.00	43.00	42.50	42.50	23,860
2024-12-12	43.50	43.50	42.50	42.50	93,750
2024-12-11	43.50	43.50	43.50	43.50	26,446
2024-12-10	43.50	44.90	43.00	43.50	153,123
2024-12-09	39.00	44.00	39.00	43.50	2,134,692
2024-12-06	49.00	49.00	48.50	48.50	88,462
2024-12-05	49.00	49.00	49.00	49.00	16,951
2024-12-04	49.50	49.50	49.00	49.00	112,147
2024-12-03	49.50	50.00	49.50	49.50	109,199
2024-12-02	51.00	51.00	49.50	49.50	151,766
2024-11-29	51.00	51.00	51.00	51.00	19,640
2024-11-28	51.00	53.00	53.00	51.00	16,631
2024-11-27	51.00	51.00	51.00	51.00	2,654
2024-11-26	50.50	51.60	51.00	51.00	63,659
2024-11-25	50.50	51.00	50.50	50.50	42,031
2024-11-22	55.50	55.50	50.50	50.50	186,092
2024-11-21	54.00	54.00	54.00	54.00	8,043
2024-11-20	54.50	54.50	54.00	54.00	3,882
2024-11-19	56.50	56.20	56.20	56.20	220,892
2024-11-18	57.00	58.00	58.00	58.00	34,618
2024-11-15	58.50	58.50	57.00	57.00	58,395
2024-11-14	58.00	58.50	58.00	58.50	32,065
2024-11-13	61.00	61.50	57.00	58.50	75,504
2024-11-12	61.00	61.50	61.00	61.50	630,396
2024-11-11	61.00	61.50	61.00	61.50	136,090
2024-11-08	61.50	61.50	61.50	61.50	336,804
2024-11-07	60.50	61.00	59.00	61.00	153,802
2024-11-06	58.00	61.50	58.00	60.50	757,977
2024-11-05	58.00	58.00	58.00	58.00	28,358
2024-11-04	58.00	58.00	58.00	58.00	12,718
2024-11-01	54.50	58.00	54.50	57.50	659,164
2024-10-31	54.50	55.00	54.50	55.00	162,331
2024-10-30	54.00	54.50	54.00	54.50	292,642
2024-10-29	54.50	54.50	54.00	54.00	125,140
2024-10-28	55.00	55.00	54.00	54.00	113,990
2024-10-25	54.50	55.00	54.50	55.00	65,375
2024-10-24	55.00	55.00	55.00	55.00	128,285
2024-10-23	56.50	56.50	53.50	55.00	138,945
2024-10-22	56.50	56.50	56.00	56.00	24,886
2024-10-21	56.50	56.50	56.50	56.50	93,980
2024-10-18	57.50	57.50	56.50	56.50	93,635
2024-10-17	56.50	57.00	56.50	56.50	141,329
2024-10-16	56.50	56.50	56.50	56.50	234,244
2024-10-15	57.00	57.00	56.50	56.50	127,048
2024-10-14	57.00	57.00	57.00	57.00	71,996
2024-10-11	57.00	57.00	57.00	57.00	25,795
2024-10-10	56.50	57.00	56.50	57.00	61,301
2024-10-09	55.00	57.00	55.00	56.50	237,932
2024-10-08	53.00	55.00	53.00	55.00	77,088
2024-10-07	51.00	53.00	51.00	53.00	133,136
2024-10-04	51.00	51.50	51.00	51.50	30,066
2024-10-03	51.00	51.60	51.20	51.60	71,043
2024-10-02	51.00	51.50	51.00	51.50	67,488
2024-10-01	52.00	52.00	49.00	51.00	185,309
2024-09-30	52.00	52.00	51.00	51.00	18,530
2024-09-27	52.50	52.50	51.00	51.00	94,134
2024-09-26	52.50	52.50	52.00	52.00	83,455
2024-09-25	50.50	52.50	50.50	52.50	229,259
2024-09-24	50.50	51.50	50.50	50.50	937,760
2024-09-23	52.00	52.00	50.50	50.50	164,819
2024-09-20	52.00	53.00	51.50	52.00	387,943
2024-09-19	54.00	53.00	53.00	53.00	94,077
2024-09-18	54.50	54.50	54.00	54.50	56,995
2024-09-17	54.00	54.50	53.00	54.50	50,664
2024-09-16	55.50	58.20	54.00	58.20	142,277
2024-09-13	54.50	55.50	54.50	55.50	159,904
2024-09-12	55.00	54.50	52.50	54.50	297,299
2024-09-11	56.00	54.00	54.00	54.00	365,766
2024-09-10	54.00	57.00	52.00	56.00	639,924
2024-09-09	53.50	54.00	52.00	52.00	150,669
2024-09-06	56.50	58.40	58.40	58.40	311,801
2024-09-05	56.50	57.50	56.50	57.00	94,607
2024-09-04	54.50	57.50	54.50	57.00	258,740
2024-09-03	53.50	54.50	53.50	54.50	109,694
2024-09-02	54.00	54.00	53.50	54.00	69,229
2024-08-30	52.00	54.00	52.00	54.00	69,334
2024-08-29	52.00	52.50	52.00	52.50	19,724
2024-08-28	52.50	52.50	52.50	52.50	13,410
2024-08-27	52.00	52.50	52.00	52.50	98,720
2024-08-26	52.50	52.50	52.50	52.50	0
2024-08-23	52.00	52.50	52.00	52.50	19,562
2024-08-22	52.00	51.00	51.00	52.50	24,687
2024-08-21	52.00	52.50	52.00	52.50	258,399
2024-08-20	52.00	52.50	52.00	52.50	59,000
2024-08-19	52.50	52.50	52.50	52.50	36,889
2024-08-16	52.00	52.40	52.40	52.40	19,689
2024-08-15	52.00	52.50	52.00	52.50	16,935
2024-08-14	52.50	54.00	52.50	52.50	124,918
2024-08-13	52.50	52.50	52.50	52.50	14,784
2024-08-12	52.50	52.50	52.50	52.50	34,105
2024-08-09	52.00	52.50	52.00	52.50	513,709
2024-08-08	52.00	52.00	52.00	52.00	131,871
2024-08-07	51.00	52.00	50.00	52.00	285,193
2024-08-06	51.00	51.00	50.50	50.50	219,206
2024-08-05	53.00	53.00	50.50	51.00	268,753
2024-08-02	53.00	53.00	53.00	53.00	102,819
2024-08-01	53.00	53.50	53.00	53.00	257,191
2024-07-31	53.00	53.00	51.00	53.00	233,851
2024-07-30	53.00	53.00	53.00	53.00	79,866
2024-07-29	53.00	55.00	53.00	53.00	74,076
2024-07-26	52.50	53.00	52.50	53.00	67,840
2024-07-25	53.50	53.00	52.50	52.50	33,917
2024-07-24	55.50	55.00	53.50	53.50	267,912
2024-07-23	56.00	57.00	55.50	55.50	63,605
2024-07-22	55.50	55.50	55.50	55.50	96,156
2024-07-19	57.50	57.50	55.50	55.50	103,604
2024-07-18	56.50	57.00	55.60	57.00	327,483
2024-07-17	55.50	56.50	55.00	56.50	242,226
2024-07-16	55.50	55.50	55.00	55.00	50,965
2024-07-15	54.50	55.00	54.50	55.00	238,059
2024-07-12	54.50	54.50	54.50	54.50	62,624
2024-07-11	55.50	55.50	54.50	54.50	116,161
2024-07-10	54.50	54.50	54.50	54.50	23,600
2024-07-09	54.50	56.20	54.50	54.50	55,174
2024-07-08	54.50	54.50	54.50	54.50	143,833
2024-07-05	54.50	54.50	54.50	54.50	181,752
2024-07-04	54.50	54.50	54.50	54.50	230,277
2024-07-03	52.50	54.50	52.50	54.50	835,019
2024-07-02	52.50	52.50	52.50	52.50	692,170
2024-07-01	54.00	54.00	52.50	52.50	422,357
2024-06-28	55.50	54.50	52.50	52.50	113,602
2024-06-27	55.50	55.50	55.50	55.50	389,785
2024-06-26	55.50	55.50	55.00	55.50	386,987
2024-06-25	55.50	56.00	55.00	56.00	88,078
2024-06-24	55.50	56.00	55.50	56.00	62,748
2024-06-21	55.50	56.00	55.50	56.00	58,725
2024-06-20	55.50	56.00	55.50	56.00	29,942
2024-06-19	56.00	57.00	56.00	56.00	99,846
2024-06-18	57.00	57.00	55.00	56.00	125,703
2024-06-17	57.50	57.50	56.00	56.00	110,815
2024-06-14	57.50	57.50	57.50	57.50	88,501
2024-06-13	56.50	57.50	56.50	57.50	131,755
2024-06-12	61.00	57.00	57.00	57.00	167,066
2024-06-11	57.00	61.50	57.00	61.00	227,243
2024-06-10	57.00	58.00	56.00	56.50	1,181,467
2024-06-07	59.00	58.00	54.50	57.00	429,775
2024-06-06	64.00	66.00	56.50	58.50	1,823,263
2024-06-05	76.00	76.00	73.00	73.00	272,149
2024-06-04	76.00	76.00	76.00	76.00	45,302
2024-06-03	72.00	76.50	72.00	76.00	471,105
2024-05-31	72.00	72.00	70.50	70.50	85,356
2024-05-30	72.00	73.00	71.50	72.00	121,655
2024-05-29	72.00	73.00	72.00	73.00	101,766
2024-05-28	71.50	73.00	71.50	73.00	334,577
2024-05-27	71.00	71.00	71.00	71.00	0
2024-05-24	69.50	71.00	68.50	71.00	110,183
2024-05-23	72.50	70.50	68.50	68.50	164,920
2024-05-22	72.00	72.00	71.50	71.50	64,368
2024-05-21	74.00	74.00	69.50	72.50	322,204
2024-05-20	73.50	74.00	73.00	74.00	240,563
2024-05-17	71.00	73.50	71.00	73.50	275,625
2024-05-16	71.00	71.00	70.00	71.00	376,639
2024-05-15	70.50	71.00	71.00	71.00	136,147
2024-05-14	71.50	71.50	69.50	71.00	232,885
2024-05-13	73.50	74.00	70.00	71.50	578,918
2024-05-10	77.00	77.50	72.00	74.00	449,011
2024-05-09	73.00	77.00	75.00	77.00	872,677
2024-05-08	70.00	74.50	71.00	73.00	968,693
2024-05-07	62.50	73.00	69.00	70.00	1,951,465
2024-05-06	62.00	62.00	62.00	62.00	0
2024-05-03	58.00	63.50	58.00	62.00	1,124,164
2024-05-02	56.00	58.00	56.00	58.00	425,313
2024-05-01	56.00	58.20	56.00	56.00	7,113
2024-04-30	57.00	57.00	55.50	56.00	237,447
2024-04-29	57.00	57.00	56.00	56.00	421,438
2024-04-26	56.00	57.50	56.00	57.00	669,851
2024-04-25	51.50	55.50	51.50	55.50	840,215
2024-04-24	51.00	51.00	51.00	51.00	1,458,345
2024-04-23	53.00	53.00	52.00	52.00	490,210
2024-04-22	52.50	53.00	52.50	53.00	125,550
2024-04-19	53.00	53.50	51.50	52.50	221,593
2024-04-18	50.50	56.20	52.50	53.00	749,160
2024-04-17	49.20	53.00	48.50	50.50	6,214,502
2024-04-16	49.00	49.00	47.00	47.00	94,768
2024-04-15	49.00	49.00	49.00	49.00	42,877
2024-04-12	49.00	49.00	49.00	49.00	150,651
2024-04-11	49.00	49.00	49.00	49.00	139,481
2024-04-10	49.00	49.00	49.00	49.00	102,343
2024-04-09	49.00	49.00	49.00	49.00	330,932
2024-04-08	49.00	49.00	49.00	49.00	1,417,179
2024-04-05	50.50	50.50	49.00	49.00	582,334
2024-04-04	49.00	49.50	49.00	49.50	804,063
2024-04-03	49.50	49.50	49.00	49.00	439,734
2024-04-02	48.00	49.50	47.00	49.50	630,685
2024-04-01	47.50	47.50	47.50	47.50	0
2024-03-29	47.50	47.50	47.50	47.50	0
2024-03-28	47.50	47.50	47.50	47.50	302,041
2024-03-27	49.00	49.00	46.50	47.50	472,364
2024-03-26	49.50	49.50	49.00	49.00	175,084
2024-03-25	53.50	51.00	49.50	49.50	199,556
2024-03-22	53.00	53.00	52.60	53.00	106,184
2024-03-21	54.50	54.50	52.50	53.50	126,243
2024-03-20	54.00	54.00	54.00	54.00	272,639
2024-03-19	54.80	54.80	54.00	54.00	104,663
2024-03-18	54.50	54.80	54.80	54.80	28,166
2024-03-15	55.00	55.00	55.00	55.00	480,881
2024-03-14	55.00	55.00	55.00	55.00	26,039
2024-03-13	54.50	55.00	54.50	55.00	98,743
2024-03-12	55.50	55.50	54.00	54.50	231,738
2024-03-11	55.50	55.50	55.50	55.50	24,618
2024-03-08	55.50	55.50	55.50	55.50	43,369
2024-03-07	57.50	57.50	55.50	55.50	481,573
2024-03-06	58.50	58.50	57.50	57.50	202,703
2024-03-05	58.50	60.00	58.50	58.50	87,637
2024-03-04	58.00	58.40	56.80	58.40	146,055
2024-03-01	58.50	58.50	56.80	58.50	78,070
2024-02-29	59.50	59.50	58.00	58.50	140,763
2024-02-28	61.00	61.00	59.50	59.50	155,026
2024-02-27	61.00	61.00	61.00	61.00	107,973
2024-02-26	60.50	61.00	60.50	61.00	83,224
2024-02-23	60.50	61.00	60.50	61.00	71,836
2024-02-22	60.50	61.00	58.80	61.00	74,139
2024-02-21	60.50	61.00	60.50	61.00	41,385
2024-02-20	62.00	62.00	61.00	61.00	316,975
2024-02-19	62.00	62.00	62.00	62.00	88,141
2024-02-16	61.50	64.20	60.40	62.00	129,978
2024-02-15	62.00	62.00	61.00	62.00	148,514
2024-02-14	64.00	64.00	62.00	62.00	97,311
2024-02-13	63.50	64.00	63.50	64.00	550,204
2024-02-12	59.50	63.50	59.50	63.50	785,626
2024-02-09	59.00	59.50	59.00	59.50	258,529
2024-02-08	58.50	59.00	58.50	59.00	93,754
2024-02-07	57.50	59.00	57.50	58.50	210,989
2024-02-06	60.00	60.00	57.50	57.50	265,817
2024-02-05	55.00	60.00	57.50	60.00	2,190,844
2024-02-02	55.00	55.00	55.00	55.00	424,827
2024-02-01	54.00	57.20	54.00	55.00	300,545
2024-01-31	58.00	58.00	54.80	54.80	152,980
2024-01-30	61.00	62.20	58.00	58.00	755,089
2024-01-29	77.00	62.50	59.50	61.50	2,674,714
2024-01-26	87.50	87.50	85.50	86.50	34,176
2024-01-25	87.00	87.50	86.50	87.50	63,127
2024-01-24	89.50	89.50	87.00	87.50	112,769
2024-01-23	89.50	89.50	89.50	89.50	28,976
2024-01-22	92.50	92.50	89.50	89.50	132,242
2024-01-19	92.00	92.50	91.00	92.00	120,820
2024-01-18	92.50	92.50	92.00	92.00	63,396
2024-01-17	91.50	92.00	91.00	92.00	57,892
2024-01-16	91.00	92.80	90.50	91.50	211,860
2024-01-15	90.00	91.00	87.50	91.00	356,485
2024-01-12	86.00	86.50	86.00	86.50	4,880
2024-01-11	82.00	86.50	85.50	86.50	177,068
2024-01-10	77.50	83.00	83.00	83.00	865,261
2024-01-09	79.00	79.00	76.50	77.50	134,766
2024-01-08	80.00	81.00	77.00	79.00	136,577
2024-01-05	83.50	84.00	80.50	81.00	346,992
2024-01-04	84.00	84.00	84.00	84.00	79,680
2024-01-03	83.50	84.00	83.50	84.00	64,979
2024-01-02	84.00	84.00	84.00	84.00	0
2024-01-01	84.00	84.00	84.00	84.00	0
2023-12-29	83.50	84.00	83.50	84.00	13,090
2023-12-28	83.50	84.00	83.50	84.00	16,434
2023-12-27	83.50	85.00	84.00	85.00	44,701
2023-12-26	84.00	84.00	84.00	84.00	0
2023-12-25	84.00	84.00	84.00	84.00	0
2023-12-22	84.00	84.00	84.00	84.00	106,423
2023-12-21	83.50	84.00	83.50	84.00	15,893
2023-12-20	84.00	84.00	84.00	84.00	197,395
2023-12-19	83.50	84.00	83.50	84.00	63,098
2023-12-18	84.00	84.00	84.00	84.00	34,666
2023-12-15	83.50	84.50	83.50	84.00	431,504
2023-12-14	83.50	84.50	83.50	84.50	69,219
2023-12-13	83.50	84.00	83.00	84.00	6,819
2023-12-12	82.00	84.50	82.00	84.00	49,955
2023-12-11	83.00	84.00	83.00	83.00	41,952
2023-12-08	80.50	82.50	80.50	82.50	170,613
2023-12-07	80.50	80.50	80.00	80.50	123,674
2023-12-06	78.50	80.50	78.50	80.50	71,288
2023-12-05	79.00	79.00	77.00	78.50	82,709
2023-12-04	81.00	81.00	78.50	79.00	101,215
2023-12-01	82.00	82.00	80.50	81.00	103,213
2023-11-30	84.50	84.50	80.50	80.50	37,351
2023-11-29	84.50	85.00	84.50	84.50	13,562
2023-11-28	84.50	85.00	84.50	85.00	36,522
2023-11-27	85.00	85.00	85.00	85.00	62,599
2023-11-24	84.50	85.00	84.50	85.00	121,788
2023-11-23	84.50	85.00	84.50	85.00	4,162
2023-11-22	84.50	85.00	84.50	85.00	18,113
2023-11-21	84.50	85.00	84.50	85.00	18,502
2023-11-20	85.00	85.00	85.00	85.00	36,324
2023-11-17	85.00	85.00	85.00	85.00	86,907
2023-11-16	84.50	86.00	85.00	85.00	148,077
2023-11-15	84.50	86.00	85.00	85.00	8,050
2023-11-14	86.00	86.00	85.00	85.00	11,137
2023-11-13	86.00	86.00	86.00	86.00	9,502
2023-11-10	86.00	86.50	86.00	86.00	32,565
2023-11-09	86.50	86.50	86.50	86.50	29,638
2023-11-08	84.00	86.80	86.50	86.50	236,204
2023-11-07	76.50	83.00	76.50	83.00	1,403,873
2023-11-06	76.50	76.50	76.50	76.50	88,984
2023-11-03	77.00	77.00	76.50	76.50	214,228
2023-11-02	77.00	77.00	76.40	77.00	38,843
2023-11-01	78.50	78.50	77.00	77.00	108,036
2023-10-31	77.00	79.60	78.00	78.00	163,120
2023-10-30	73.00	76.00	72.50	70.00	213,392
2023-10-27	72.50	72.50	68.00	70.00	236,190
2023-10-26	73.50	73.50	72.00	72.50	73,996
2023-10-25	78.00	78.00	73.00	73.50	153,354
2023-10-24	77.50	78.00	77.50	78.00	25,940
2023-10-23	77.00	78.00	77.00	78.00	14,225
2023-10-20	77.00	77.50	75.40	77.50	40,035
2023-10-19	80.00	80.50	76.50	80.00	397,600
2023-10-18	82.50	81.00	81.00	81.00	149,313
2023-10-17	84.00	85.00	82.50	82.50	76,375
2023-10-16	85.00	85.00	85.00	85.00	19,787
2023-10-13	85.00	85.00	85.00	85.00	47,484
2023-10-12	85.50	85.50	85.00	85.00	135,305
2023-10-11	85.50	85.50	85.50	85.50	5,590
2023-10-10	83.00	85.50	83.00	85.50	179,460
2023-10-09	83.00	83.00	83.00	83.00	9,450
2023-10-06	85.00	85.00	82.50	83.00	91,470
2023-10-05	86.50	86.50	84.50	85.00	154,565
2023-10-04	87.50	87.50	86.50	86.50	62,011
2023-10-03	86.00	87.50	86.00	87.50	27,134
2023-10-02	87.00	90.80	85.50	86.00	62,510
2023-09-29	87.00	87.60	84.80	87.60	76,968
2023-09-28	87.00	86.00	86.00	86.00	33,594
2023-09-27	87.50	86.50	85.20	85.50	75,810
2023-09-26	87.50	87.00	86.50	86.50	42,482
2023-09-25	87.50	87.50	87.50	87.50	29,436
2023-09-22	87.50	87.50	87.50	87.50	23,637
2023-09-21	87.00	87.50	85.50	87.50	203,413
2023-09-20	88.00	88.00	84.50	85.50	231,718
2023-09-19	89.00	89.00	88.00	88.00	43,755
2023-09-18	89.50	89.50	88.50	89.00	741,083
2023-09-15	91.50	91.50	89.50	89.50	82,550
2023-09-14	93.50	93.00	91.50	91.50	139,158
2023-09-13	97.50	97.50	93.50	93.50	147,942
2023-09-12	103.00	103.00	97.50	97.50	280,091
2023-09-11	106.00	106.00	103.00	103.00	183,219
2023-09-08	105.00	106.00	105.00	106.00	132,554
2023-09-07	107.00	107.00	104.00	105.00	1,225,704
2023-09-06	106.50	107.00	106.50	107.00	79,092
2023-09-05	99.00	107.00	99.00	107.00	253,308
2023-09-04	101.00	101.00	101.00	101.00	125,641
2023-09-01	101.50	102.00	100.50	101.00	174,821
2023-08-31	101.00	103.00	101.00	102.00	189,139
2023-08-30	100.50	101.00	100.50	101.00	89,575
2023-08-29	98.00	101.50	98.00	101.00	121,609
2023-08-28	98.00	98.00	98.00	98.00	0
2023-08-25	97.00	98.00	96.80	98.00	221,725
2023-08-24	97.00	96.60	96.60	96.60	65,845
2023-08-23	99.00	99.50	94.50	97.00	329,372
2023-08-22	101.50	100.00	100.00	100.00	76,667
2023-08-21	99.50	102.00	101.50	101.50	239,649
2023-08-18	101.00	101.00	98.50	99.50	104,699
2023-08-17	103.00	103.00	101.00	101.00	52,011
2023-08-16	103.00	103.00	102.50	103.00	92,908
2023-08-15	102.00	103.00	103.00	103.00	267,654
2023-08-14	104.50	102.00	101.50	102.00	140,406
2023-08-11	105.50	105.50	104.50	104.50	56,425
2023-08-10	108.00	108.00	106.50	106.50	89,836
2023-08-09	109.00	108.00	108.00	108.00	34,279
2023-08-08	111.00	111.00	108.50	109.00	130,126
2023-08-07	119.00	112.00	106.00	111.00	445,779
2023-08-04	120.50	121.00	118.50	119.00	143,439
2023-08-03	120.50	121.00	120.50	121.00	20,175
2023-08-02	123.00	124.00	116.50	121.00	138,613
2023-08-01	123.00	124.00	123.00	124.00	17,881
2023-07-31	124.00	126.00	120.50	124.00	143,036
2023-07-28	117.50	124.00	120.00	124.00	337,440
2023-07-27	116.00	117.50	116.00	117.50	56,726
2023-07-26	116.00	117.50	116.00	117.00	96,635
2023-07-25	114.00	117.50	114.00	117.50	148,816
2023-07-24	113.00	114.00	113.00	114.00	57,220
2023-07-21	113.00	114.00	113.00	114.00	14,484
2023-07-20	117.50	114.00	111.50	114.00	126,762
2023-07-19	119.00	119.00	115.50	116.50	103,469
2023-07-18	119.50	119.50	115.50	119.00	197,215
2023-07-17	121.50	120.00	120.00	120.00	150,598
2023-07-14	124.50	123.00	121.50	121.50	52,165
2023-07-13	121.00	124.50	124.50	124.50	333,650
2023-07-12	112.50	120.50	120.50	120.50	207,298
2023-07-11	108.50	114.50	108.50	114.00	470,498
2023-07-10	99.00	108.50	99.00	108.50	211,582
2023-07-07	101.00	101.00	96.50	98.50	55,999
2023-07-06	101.50	101.50	101.00	101.00	19,292
2023-07-05	103.00	102.00	101.50	101.50	40,121
2023-07-04	101.50	103.50	100.50	102.50	75,631
2023-07-03	107.00	103.00	100.50	100.50	239,873
2023-06-30	112.00	112.00	107.00	107.00	69,477
2023-06-29	113.00	113.00	112.00	112.00	397,684
2023-06-28	113.50	113.50	112.50	113.00	137,836
2023-06-27	113.50	113.50	113.00	113.00	185,554
2023-06-26	113.50	113.00	112.50	113.00	360,908
2023-06-23	113.50	113.50	113.00	113.00	47,437
2023-06-22	113.50	113.00	113.00	113.00	494,512
2023-06-21	114.50	113.00	113.00	113.00	137,507
2023-06-20	108.50	114.00	111.50	113.00	727,000
2023-06-19	107.00	107.50	107.00	107.50	127,682
2023-06-16	107.00	107.00	107.00	107.00	50,788
2023-06-15	107.00	107.00	107.00	107.00	25,849
2023-06-14	109.00	106.00	106.00	106.00	210,662
2023-06-13	109.50	109.50	109.00	109.00	471,856
2023-06-12	109.50	109.50	109.50	109.50	8,289
2023-06-09	110.50	110.00	110.00	110.00	18,318
2023-06-08	110.50	111.00	110.50	110.50	3,675
2023-06-07	110.50	111.00	110.50	110.50	17,859
2023-06-06	110.50	111.00	110.50	110.50	42,613
2023-06-05	110.50	111.00	110.50	110.50	78,730
2023-06-02	109.50	110.00	109.50	110.00	115,223
2023-06-01	113.00	113.00	109.50	109.50	167,235
2023-05-31	114.00	114.00	113.00	113.00	121,244
2023-05-30	114.50	115.00	114.00	114.00	81,004
2023-05-29	114.50	114.50	114.50	114.50	0
2023-05-26	115.50	115.50	114.50	114.50	98,952
2023-05-25	111.00	116.00	111.00	115.50	521,842
2023-05-24	113.50	111.00	107.50	111.00	213,893
2023-05-23	118.00	118.00	113.50	113.50	216,484
2023-05-22	122.00	118.00	117.50	118.00	96,746
2023-05-19	123.50	123.50	122.00	122.00	865,537
2023-05-18	124.00	124.00	123.50	123.50	17,722
2023-05-17	129.00	129.00	121.50	123.50	111,624
2023-05-16	131.50	128.00	128.00	128.00	77,836
2023-05-15	131.00	133.00	131.00	131.50	102,081
2023-05-12	134.00	136.00	130.50	130.50	875,674
2023-05-11	134.00	137.50	134.00	134.00	116,103
2023-05-10	133.50	134.00	133.50	134.00	330,683
2023-05-09	131.00	137.75	131.00	133.50	352,747
2023-05-08	131.00	131.00	131.00	131.00	0
2023-05-05	123.50	131.00	123.50	131.00	219,598
2023-05-04	125.50	125.50	120.50	124.00	290,940
2023-05-03	119.50	126.00	122.50	125.50	962,158
2023-05-02	106.00	122.50	106.00	119.00	342,520
2023-05-01	106.50	106.50	106.50	106.50	0
2023-04-28	99.00	108.00	99.00	106.50	360,702
2023-04-27	98.00	102.50	93.00	99.00	741,905
2023-04-26	106.00	106.00	101.00	102.00	130,496
2023-04-25	109.00	109.00	106.00	106.00	59,159
2023-04-24	106.50	109.50	106.50	109.00	185,664
2023-04-21	106.00	106.50	106.00	106.50	146,057
2023-04-20	104.50	106.50	101.50	106.50	106,600
2023-04-19	112.00	106.00	106.00	106.00	87,695
2023-04-18	112.00	112.00	112.00	112.00	167,718
2023-04-17	110.00	112.00	112.00	112.00	813,227
2023-04-14	99.50	111.00	106.00	110.00	651,624
2023-04-13	98.50	100.00	99.50	100.00	241,191
2023-04-12	92.00	98.50	97.00	98.50	478,327
2023-04-11	92.50	93.00	93.00	93.00	73,586
2023-04-10	92.50	92.50	92.50	92.50	0
2023-04-07	92.50	92.50	92.50	92.50	0
2023-04-06	93.50	93.50	92.50	92.50	28,884
2023-04-05	95.00	95.00	93.50	93.50	94,027
2023-04-04	95.00	95.00	95.00	95.00	37,539
2023-04-03	95.00	95.00	95.00	95.00	42,859
2023-03-31	97.00	95.00	92.00	95.00	129,860
2023-03-30	97.50	97.50	97.00	97.00	71,169
2023-03-29	98.00	98.50	97.50	97.50	73,472
2023-03-28	98.50	98.00	98.00	98.00	82,312
2023-03-27	94.50	101.00	98.50	98.50	816,463
2023-03-24	96.50	94.00	94.00	94.00	164,564
2023-03-23	90.00	96.50	89.00	96.50	308,702
2023-03-22	88.00	91.00	89.00	90.00	211,422
2023-03-21	85.50	88.00	85.50	86.50	602,931
2023-03-20	85.50	85.50	78.00	85.50	559,281
2023-03-17	91.00	87.50	85.50	86.00	431,532
2023-03-16	99.50	96.00	89.50	91.00	582,892
2023-03-15	100.00	102.50	97.50	102.50	105,532
2023-03-14	102.00	103.50	102.00	102.50	150,829
2023-03-13	103.50	103.50	102.50	103.50	467,845
2023-03-10	103.50	103.50	103.50	103.50	150,385
2023-03-09	102.50	103.50	102.00	103.50	476,997
2023-03-08	104.00	104.50	98.50	102.00	237,782
2023-03-07	107.50	107.50	104.00	104.50	207,751
2023-03-06	107.50	107.50	106.00	106.50	108,942
2023-03-03	106.50	106.50	106.00	106.00	99,231
2023-03-02	106.50	103.00	103.00	103.00	26,579
2023-03-01	107.00	105.00	105.00	105.00	166,642
2023-02-28	104.00	109.50	104.00	107.00	291,283
2023-02-27	96.00	104.00	95.50	104.00	653,891
2023-02-24	98.00	98.50	93.50	95.50	826,744
2023-02-23	99.00	99.00	98.50	98.50	71,369
2023-02-22	100.00	99.00	97.00	99.00	213,691
2023-02-21	104.50	100.50	100.00	100.00	315,959
2023-02-20	104.50	105.50	104.50	105.50	35,761
2023-02-17	106.00	106.50	101.50	105.50	195,208
2023-02-16	110.00	112.00	105.50	106.50	329,415
2023-02-15	112.50	113.50	110.00	112.00	162,505
2023-02-14	113.50	113.50	113.50	113.50	959,828
2023-02-13	114.00	114.00	114.00	114.00	503,948
2023-02-10	112.00	115.50	112.00	115.50	430,792
2023-02-09	113.00	113.00	110.50	112.00	98,718
2023-02-08	122.00	122.00	111.50	112.50	180,257
2023-02-07	118.00	122.50	118.00	120.00	269,296
2023-02-06	114.50	119.50	112.00	118.00	227,244
2023-02-03	107.00	114.00	114.00	114.00	217,157
2023-02-02	99.50	107.00	105.00	107.00	455,088
2023-02-01	107.50	101.00	98.50	100.00	550,443
2023-01-31	109.50	119.50	108.50	108.50	760,517
2023-01-30	102.00	110.50	108.00	109.50	511,806
2023-01-27	100.00	114.50	97.50	102.00	4,110,005
2023-01-26	59.00	94.00	79.50	94.00	6,637,990
2023-01-25	60.00	62.50	60.00	62.50	416,223
2023-01-24	61.00	61.00	58.50	60.00	178,135
2023-01-23	58.50	62.00	60.00	61.00	751,933
2023-01-20	56.50	59.00	56.50	58.50	247,549
2023-01-19	56.00	56.50	52.50	56.50	526,435
2023-01-18	59.00	58.00	56.50	56.50	2,092,523
2023-01-17	56.00	60.00	57.00	60.00	2,234,546
2023-01-16	51.00	58.50	51.00	56.00	3,249,249
2023-01-13	51.00	51.00	50.50	50.50	165,620
2023-01-12	52.00	53.50	50.50	50.50	596,516
2023-01-11	47.50	55.00	47.50	52.00	1,961,020
2023-01-10	44.00	48.50	44.00	47.50	2,360,206
2023-01-09	42.00	44.00	42.00	44.00	1,830,177
2023-01-06	41.00	42.00	40.50	42.00	604,174
2023-01-05	43.00	43.00	42.00	42.00	534,107
2023-01-04	43.00	43.00	42.50	42.50	751,535
2023-01-03	42.50	43.00	42.50	43.00	305,229
2023-01-02	43.00	43.00	43.00	43.00	0
2022-12-30	42.50	43.00	42.50	43.00	19,108
2022-12-29	42.50	43.00	41.50	43.00	227,282
2022-12-28	46.00	43.00	43.00	43.00	548,064
2022-12-27	44.50	44.50	44.50	44.50	0
2022-12-26	44.50	44.50	44.50	44.50	0
2022-12-23	46.00	46.00	44.50	44.50	239,605
2022-12-22	48.00	48.00	45.00	46.00	876,634
2022-12-21	45.00	48.00	46.50	48.00	2,491,599
2022-12-20	44.50	45.00	42.50	45.00	633,873
2022-12-19	39.00	45.00	38.50	44.50	7,554,103
2022-12-16	39.50	39.50	38.50	38.50	451,276
2022-12-15	44.50	40.80	39.50	39.50	2,550,077
2022-12-14	44.00	44.50	44.00	44.50	449,625
2022-12-13	46.50	47.00	44.80	44.80	509,885
2022-12-12	49.00	47.00	46.50	46.50	522,604
2022-12-09	48.50	49.80	47.50	49.00	2,314,388
2022-12-08	48.50	48.00	47.00	48.00	590,209
2022-12-07	48.50	48.00	47.00	48.00	142,930
2022-12-06	48.00	48.50	47.00	48.50	138,195
2022-12-05	48.50	48.50	48.20	48.20	105,712
2022-12-02	48.50	49.00	48.50	48.50	114,869
2022-12-01	49.00	49.50	48.80	49.00	639,345
2022-11-30	50.50	50.50	48.50	49.00	912,011
2022-11-29	52.50	51.00	48.50	51.00	1,176,196
2022-11-28	55.25	54.00	54.00	54.00	180,137
2022-11-25	61.50	55.50	55.50	55.50	1,320,271
2022-11-24	64.00	63.00	61.00	63.00	199,813
2022-11-23	65.50	65.50	61.50	63.00	300,433
2022-11-22	67.00	65.50	65.50	65.50	268,024
2022-11-21	67.00	67.50	67.00	67.50	334,443
2022-11-18	70.00	70.00	66.50	67.50	260,222
2022-11-17	70.00	70.00	69.00	69.50	122,286
2022-11-16	67.50	73.00	67.50	69.50	847,391
2022-11-15	67.50	67.50	63.50	67.50	572,066
2022-11-14	69.00	69.50	67.50	67.50	1,305,236
2022-11-11	58.50	73.00	64.50	69.00	2,727,326
2022-11-10	59.00	60.00	58.00	59.00	801,603
2022-11-09	56.00	61.50	58.00	58.50	4,687,938
2022-11-08	48.00	59.00	48.50	56.00	6,738,378
2022-11-07	48.00	48.00	48.00	48.00	383,212
2022-11-04	47.00	49.50	46.50	48.00	3,868,994
2022-11-03	47.50	47.50	47.00	47.00	243,755
2022-11-02	47.00	48.00	47.00	47.00	358,460
2022-11-01	48.00	48.00	45.00	47.00	653,496
2022-10-31	50.50	51.00	48.00	48.00	1,841,896
2022-10-28	48.50	53.00	49.60	49.60	5,536,850
2022-10-27	95.00	68.00	50.00	50.00	4,940,799
2022-10-26	115.00	115.00	115.00	115.00	4,725
2022-10-25	115.00	115.00	115.00	115.00	25,004
2022-10-24	115.00	115.00	115.00	115.00	19,484
2022-10-21	115.00	115.00	115.00	115.00	27,901
2022-10-20	115.00	115.00	115.00	115.00	17,783
2022-10-19	117.50	117.50	115.00	115.00	1,110,133
2022-10-18	117.50	117.50	117.50	117.50	50,172
2022-10-17	117.50	117.50	117.50	117.50	23,208
2022-10-14	117.50	117.50	117.50	117.50	211,486
2022-10-13	117.50	117.50	117.50	117.50	23,826
2022-10-12	117.50	117.50	117.50	117.50	5,841
2022-10-11	117.50	120.50	117.50	117.50	24,103
2022-10-10	127.50	127.50	120.00	120.50	45,443
2022-10-07	132.50	125.00	125.00	130.00	120,311
2022-10-06	122.00	132.50	122.00	132.50	137,667
2022-10-05	122.50	125.00	115.00	125.00	89,819
2022-10-04	119.00	119.00	119.00	122.50	90,574
2022-10-03	135.00	135.00	122.50	122.50	35,899
2022-09-30	137.50	137.50	135.00	135.00	47,147
2022-09-29	142.00	137.00	137.00	137.50	32,122
2022-09-28	142.00	142.00	135.00	142.00	17,728
2022-09-27	145.00	145.00	140.00	142.00	22,743
2022-09-26	155.00	155.00	145.00	145.00	107,482
2022-09-23	155.00	155.00	150.00	155.00	25,523
2022-09-22	160.00	160.00	152.50	155.00	29,763
2022-09-21	160.00	160.00	155.00	160.00	166,743
2022-09-20	165.00	165.00	160.00	160.00	229,920
2022-09-19	165.00	165.00	165.00	165.00	0
2022-09-16	165.00	165.00	165.00	165.00	232,850
2022-09-15	162.50	164.00	164.00	164.00	537,843
2022-09-14	160.00	160.00	155.00	157.50	574,576
2022-09-13	155.00	160.00	143.00	160.00	270,314
2022-09-12	162.00	162.00	155.00	157.00	45,925
2022-09-09	162.50	162.50	157.00	157.50	131,524
2022-09-08	162.50	162.50	160.00	162.50	77,192
2022-09-07	170.00	170.00	162.50	162.50	123,444
2022-09-06	180.00	180.00	167.50	170.00	88,708
2022-09-05	182.50	183.50	182.00	182.00	25,462
2022-09-02	184.50	185.00	181.00	181.00	65,581
2022-09-01	191.00	191.00	185.50	185.50	19,273
2022-08-31	191.00	191.00	187.00	191.00	443,600
2022-08-30	198.00	190.00	190.00	191.00	163,529
2022-08-29	198.00	198.00	198.00	198.00	0
2022-08-26	196.00	199.00	192.00	198.00	666,354
2022-08-25	196.00	196.00	196.00	196.00	98,914
2022-08-24	203.00	203.00	197.00	197.00	233,363
2022-08-23	211.00	211.00	202.00	203.00	78,263
2022-08-22	214.00	214.00	211.00	211.00	125,221
2022-08-19	218.00	218.00	214.00	214.00	156,924
2022-08-18	241.00	220.00	218.00	218.00	441,846
2022-08-17	237.00	240.00	237.00	240.00	117,853
2022-08-16	218.00	237.00	216.00	237.00	420,568
2022-08-15	212.00	224.00	212.00	218.00	519,305
2022-08-12	215.00	215.00	210.00	213.00	325,675
2022-08-11	215.00	215.00	215.00	215.00	20,854
2022-08-10	220.00	220.00	210.00	215.00	57,929
2022-08-09	225.00	218.00	218.00	220.00	35,290
2022-08-08	238.00	238.00	225.00	225.00	24,683
2022-08-05	238.00	238.00	238.00	238.00	7,288
2022-08-04	245.00	245.00	236.00	238.00	9,468
2022-08-03	243.00	243.00	238.00	238.00	468,163
2022-08-02	244.00	244.00	234.00	243.00	63,180
2022-08-01	242.00	242.00	234.00	242.00	23,319
2022-07-29	244.00	244.00	234.00	242.00	21,588
2022-07-28	242.00	242.00	242.00	242.00	32,795
2022-07-27	239.00	242.00	230.00	242.00	52,828
2022-07-26	239.00	239.00	230.00	239.00	29,704
2022-07-25	256.00	256.00	239.00	239.00	18,911
2022-07-22	248.00	248.00	248.00	248.00	31,680
2022-07-21	250.00	250.00	240.00	248.00	32,442
2022-07-20	258.00	258.00	245.00	249.00	132,448
2022-07-19	245.00	250.00	245.00	250.00	57,625
2022-07-18	242.00	245.00	238.00	245.00	329,042
2022-07-15	237.00	239.00	234.00	239.00	261,497
2022-07-14	234.00	234.00	234.00	234.00	46,301
2022-07-13	231.00	234.00	228.00	234.00	48,374
2022-07-12	230.00	231.00	226.00	231.00	28,161
2022-07-11	225.00	230.00	220.00	230.00	619,477
2022-07-08	255.00	235.00	225.00	225.00	49,384
2022-07-07	253.00	253.00	253.00	253.00	5,842
2022-07-06	255.00	255.00	246.00	253.00	7,696
2022-07-05	254.00	254.00	244.00	253.00	97,478
2022-07-04	256.00	256.00	256.00	252.00	43,929
2022-07-01	257.00	264.00	248.00	248.00	56,820
2022-06-30	265.00	265.00	257.00	257.00	26,967
2022-06-29	295.00	295.00	270.00	275.00	150,328
2022-06-28	294.00	290.00	290.00	287.00	10,892
2022-06-27	294.00	294.00	284.00	292.00	12,644
2022-06-24	292.00	294.00	289.00	292.00	12,402
2022-06-23	305.00	305.00	292.00	292.00	15,808
2022-06-22	320.00	320.00	305.00	305.00	25,827
2022-06-21	323.00	328.00	320.00	320.00	119,377
2022-06-20	330.00	335.00	328.00	328.00	5,313
2022-06-17	330.00	335.00	330.00	335.00	2,759
2022-06-16	338.00	339.00	330.00	335.00	33,683
2022-06-15	339.00	340.00	330.00	339.00	5,391
2022-06-14	343.00	343.00	336.00	340.00	8,075
2022-06-13	343.00	343.00	336.00	343.00	35,467
2022-06-10	345.00	345.00	340.00	343.00	2,854
2022-06-09	345.00	345.00	340.00	345.00	7,838
2022-06-08	345.00	345.00	345.00	345.00	160,903
2022-06-07	345.00	345.00	340.00	345.00	12,320
2022-06-06	345.00	345.00	340.00	345.00	2,185
2022-06-03	345.00	345.00	345.00	345.00	0
2022-06-02	345.00	345.00	345.00	345.00	0
2022-06-01	343.00	345.00	336.00	345.00	11,802
2022-05-31	345.00	345.00	345.00	345.00	2,266
2022-05-30	343.00	345.00	336.00	345.00	8,986
2022-05-27	341.00	343.00	336.00	343.00	36,291
2022-05-26	338.00	341.00	330.00	341.00	4,488
2022-05-25	335.00	350.00	350.00	338.00	3,021
2022-05-24	335.00	335.00	330.00	335.00	2,309
2022-05-23	335.00	335.00	330.00	335.00	12,623
2022-05-20	330.00	335.00	330.00	335.00	9,311
2022-05-19	330.00	340.00	320.00	335.00	48,391
2022-05-18	340.00	320.00	320.00	320.00	108,080
2022-05-17	355.00	355.00	350.00	355.00	26,598
2022-05-16	355.00	338.00	338.00	338.00	4,248
2022-05-13	355.00	355.00	350.00	355.00	37,879
2022-05-12	355.00	355.00	350.00	355.00	40,727
2022-05-11	350.00	355.00	340.00	355.00	55,352
2022-05-10	345.00	350.00	330.00	350.00	6,986
2022-05-09	340.00	340.00	330.00	340.00	2,629
2022-05-06	355.00	355.00	340.00	340.00	25,453
2022-05-05	355.00	355.00	350.00	355.00	8,691
2022-05-04	355.00	355.00	350.00	355.00	3,157
2022-05-03	355.00	355.00	355.00	355.00	99,689
2022-05-02	355.00	355.00	355.00	355.00	0
2022-04-29	355.00	355.00	355.00	355.00	11,853
2022-04-28	350.00	355.00	340.00	355.00	6,939
2022-04-27	340.00	350.00	340.00	350.00	522,014
2022-04-26	332.00	332.00	324.00	327.00	4,979
2022-04-25	349.00	349.00	324.00	332.00	36,200
2022-04-22	360.00	360.00	349.00	349.00	46,095
2022-04-21	365.00	365.00	360.00	360.00	25,975
2022-04-20	365.00	365.00	365.00	365.00	11,336
2022-04-19	365.00	365.00	365.00	365.00	6,479
2022-04-18	365.00	365.00	365.00	365.00	0
2022-04-15	365.00	365.00	365.00	365.00	0
2022-04-14	360.00	365.00	360.00	365.00	64,126
2022-04-13	360.00	365.00	360.00	365.00	16,130
2022-04-12	365.00	365.00	365.00	365.00	4,206
2022-04-11	360.00	365.00	360.00	365.00	9,470
2022-04-08	360.00	365.00	360.00	365.00	8,737
2022-04-07	365.00	365.00	365.00	365.00	27,986
2022-04-06	360.00	360.00	360.00	365.00	39,226
2022-04-05	360.00	365.00	360.00	365.00	34,672
2022-04-04	360.00	365.00	360.00	365.00	93,416
2022-04-01	365.00	365.00	365.00	365.00	5,888
2022-03-31	360.00	365.00	360.00	365.00	19,687
2022-03-30	365.00	365.00	365.00	365.00	18,073
2022-03-29	360.00	365.00	350.00	365.00	89,423
2022-03-28	360.00	370.00	370.00	360.00	35,250
2022-03-25	360.00	360.00	350.00	360.00	2,918
2022-03-24	365.00	370.00	360.00	360.00	7,377
2022-03-23	365.00	370.00	360.00	370.00	2,605
2022-03-22	370.00	370.00	370.00	370.00	125,582
2022-03-21	365.00	370.00	350.00	370.00	40,057
2022-03-18	350.00	365.00	350.00	360.00	123,349
2022-03-17	340.00	350.00	330.00	350.00	237,621
2022-03-16	332.00	340.00	330.00	340.00	98,314
2022-03-15	335.00	335.00	332.00	332.00	265,393
2022-03-14	330.00	340.00	335.00	335.00	183,769
2022-03-11	330.00	330.00	320.00	330.00	7,182
2022-03-10	330.00	340.00	340.00	330.00	6,100
2022-03-09	330.00	330.00	320.00	330.00	79,135
2022-03-08	345.00	350.00	325.00	330.00	45,467
2022-03-07	368.00	368.00	350.00	350.00	26,236
2022-03-04	370.00	370.00	360.00	368.00	9,393
2022-03-03	370.00	370.00	370.00	370.00	2,861
2022-03-02	370.00	370.00	368.00	368.00	16,231
2022-03-01	370.00	370.00	370.00	370.00	116,133
2022-02-28	375.00	375.00	370.00	370.00	10,382
2022-02-25	375.00	375.00	370.00	375.00	310,019
2022-02-24	390.00	390.00	375.00	375.00	43,634
2022-02-23	395.00	395.00	380.00	390.00	33,697
2022-02-22	395.00	395.00	380.00	390.00	11,363
2022-02-21	390.00	395.00	390.00	390.00	12,177
2022-02-18	375.00	390.00	375.00	390.00	20,844
2022-02-17	380.00	380.00	370.00	375.00	858,704
2022-02-16	380.00	380.00	370.00	375.00	33,916
2022-02-15	375.00	375.00	375.00	375.00	9,777
2022-02-14	380.00	380.00	370.00	375.00	5,445
2022-02-11	380.00	380.00	370.00	375.00	16,265
2022-02-10	380.00	380.00	370.00	375.00	6,197
2022-02-09	375.00	375.00	375.00	375.00	6,181
2022-02-08	375.00	375.00	375.00	375.00	27,246
2022-02-07	375.00	375.00	375.00	375.00	12,159
2022-02-04	380.00	380.00	370.00	375.00	27,901
2022-02-03	375.00	375.00	375.00	375.00	46,925
2022-02-02	375.00	380.00	375.00	375.00	10,176
2022-02-01	380.00	380.00	375.00	375.00	144,039
2022-01-31	375.00	380.00	380.00	380.00	7,394
2022-01-28	375.00	380.00	370.00	380.00	8,345
2022-01-27	375.00	374.00	374.00	380.00	23,257
2022-01-26	385.00	385.00	380.00	385.00	34,646
2022-01-25	390.00	390.00	385.00	385.00	10,332
2022-01-24	398.00	398.00	390.00	390.00	14,823
2022-01-21	405.00	405.00	398.00	398.00	25,510
2022-01-20	405.00	405.00	400.00	405.00	311,147
2022-01-19	405.00	405.00	400.00	405.00	39,666
2022-01-18	405.00	405.00	400.00	405.00	978
2022-01-17	405.00	405.00	400.00	405.00	13,164
2022-01-14	405.00	405.00	400.00	405.00	124,139
2022-01-13	400.00	408.00	408.00	408.00	94,865
2022-01-12	395.00	400.00	400.00	400.00	45,379
2022-01-11	405.00	405.00	395.00	395.00	27,645
2022-01-10	405.00	405.00	405.00	405.00	17,087
2022-01-07	405.00	405.00	400.00	405.00	7,039
2022-01-06	400.00	405.00	400.00	405.00	24,461
2022-01-05	370.00	415.00	360.00	400.00	64,356
2022-01-04	370.00	370.00	370.00	370.00	23,609
2022-01-03	370.00	370.00	370.00	370.00	0
2021-12-31	370.00	370.00	370.00	370.00	862
2021-12-30	370.00	370.00	360.00	370.00	23,554
2021-12-29	370.00	370.00	370.00	370.00	8,953
2021-12-28	370.00	370.00	370.00	370.00	0
2021-12-27	370.00	370.00	370.00	370.00	0
2021-12-24	370.00	380.00	380.00	370.00	19,064
2021-12-23	370.00	370.00	360.00	370.00	18,368
2021-12-22	365.00	365.00	360.00	365.00	8,860
2021-12-21	365.00	365.00	360.00	365.00	7,528
2021-12-20	365.00	365.00	360.00	365.00	96,547
2021-12-17	360.00	365.00	360.00	365.00	109,532
2021-12-16	370.00	370.00	350.00	365.00	41,698
2021-12-15	375.00	375.00	370.00	370.00	587,905
2021-12-14	375.00	375.00	370.00	375.00	8,402
2021-12-13	380.00	380.00	370.00	375.00	11,817
2021-12-10	380.00	380.00	380.00	380.00	15,765
2021-12-09	380.00	380.00	375.00	380.00	13,990
2021-12-08	380.00	380.00	380.00	380.00	250,880
2021-12-07	380.00	380.00	370.00	380.00	9,219
2021-12-06	380.00	380.00	370.00	380.00	2,156
2021-12-03	380.00	380.00	370.00	380.00	27,623
2021-12-02	380.00	380.00	370.00	380.00	15,436
2021-12-01	380.00	380.00	370.00	380.00	4,830
2021-11-30	380.00	380.00	370.00	380.00	4,316
2021-11-29	380.00	380.00	380.00	380.00	13,091
2021-11-26	380.00	385.00	380.00	385.00	10,664
2021-11-25	385.00	385.00	380.00	385.00	20,856
2021-11-24	390.00	390.00	380.00	385.00	5,493
2021-11-23	395.00	395.00	385.00	390.00	8,384
2021-11-22	395.00	395.00	390.00	395.00	18,041
2021-11-19	395.00	395.00	390.00	395.00	9,077
2021-11-18	395.00	395.00	390.00	395.00	10,477
2021-11-17	395.00	395.00	395.00	395.00	1,900
2021-11-16	395.00	395.00	390.00	395.00	15,654
2021-11-15	395.00	395.00	390.00	395.00	1,069
2021-11-12	395.00	395.00	390.00	395.00	24,540
2021-11-11	395.00	395.00	390.00	395.00	10,303
2021-11-10	400.00	400.00	390.00	395.00	12,097
2021-11-09	395.00	400.00	395.00	400.00	5,344
2021-11-08	395.00	395.00	390.00	395.00	18,408
2021-11-05	405.00	405.00	400.00	400.00	32,376
2021-11-04	400.00	405.00	390.00	405.00	13,882
2021-11-03	400.00	400.00	390.00	400.00	8,714
2021-11-02	400.00	400.00	390.00	400.00	5,018
2021-11-01	400.00	400.00	390.00	400.00	7,396
2021-10-29	400.00	400.00	390.00	400.00	6,042
2021-10-28	385.00	400.00	385.00	400.00	24,412
2021-10-27	395.00	395.00	380.00	390.00	36,571
2021-10-26	390.00	395.00	390.00	390.00	22,611
2021-10-25	375.00	390.00	370.00	390.00	34,497
2021-10-22	375.00	380.00	370.00	380.00	9,545
2021-10-21	375.00	380.00	370.00	380.00	18,695
2021-10-20	375.00	380.00	370.00	380.00	15,008
2021-10-19	375.00	380.00	360.00	380.00	123,888
2021-10-18	375.00	375.00	360.00	370.00	91,680
2021-10-15	375.00	375.00	360.00	370.00	18,712
2021-10-14	370.00	370.00	370.00	370.00	13,648
2021-10-13	390.00	370.00	370.00	370.00	178,256
2021-10-12	400.00	390.00	390.00	390.00	102,144
2021-10-11	395.00	400.00	390.00	400.00	8,594
2021-10-08	395.00	400.00	390.00	400.00	55,359
2021-10-07	395.00	400.00	390.00	400.00	1,476
2021-10-06	395.00	400.00	390.00	400.00	2,721
2021-10-05	395.00	400.00	400.00	400.00	8,667
2021-10-04	395.00	390.00	390.00	400.00	12,471
2021-10-01	395.00	400.00	390.00	400.00	0
2021-09-30	395.00	400.00	390.00	400.00	2,946
2021-09-29	395.00	400.00	390.00	400.00	21,819
2021-09-28	395.00	400.00	390.00	400.00	23,532
2021-09-27	395.00	400.00	390.00	400.00	4,676
2021-09-24	395.00	405.00	390.00	400.00	21,347
2021-09-23	395.00	400.00	390.00	400.00	35,300
2021-09-22	395.00	396.00	396.00	400.00	14,044
2021-09-21	395.00	400.00	390.00	400.00	3,313
2021-09-20	415.00	415.00	395.00	400.00	29,003
2021-09-17	415.00	415.00	400.00	405.00	172,135
2021-09-16	405.00	405.00	400.00	405.00	51,417
2021-09-15	410.00	410.00	400.00	405.00	11,627
2021-09-14	410.00	410.00	400.00	405.00	4,835
2021-09-13	405.00	400.00	400.00	405.00	8,451
2021-09-10	395.00	405.00	380.00	405.00	212,815
2021-09-09	395.00	395.00	380.00	395.00	15,962
2021-09-08	405.00	405.00	390.00	395.00	25,185
2021-09-07	405.00	405.00	390.00	400.00	7,926
2021-09-06	405.00	405.00	390.00	400.00	9,399
2021-09-03	405.00	405.00	390.00	400.00	22,558
2021-09-02	390.00	400.00	380.00	400.00	10,624
2021-09-01	385.00	390.00	380.00	390.00	6,446
2021-08-31	380.00	390.00	370.00	390.00	13,216
2021-08-30	380.00	380.00	380.00	380.00	0
2021-08-27	380.00	380.00	370.00	380.00	736
2021-08-26	370.00	380.00	360.00	380.00	11,643
2021-08-25	370.00	370.00	360.00	370.00	100,459
2021-08-24	370.00	370.00	360.00	370.00	17,864
2021-08-23	368.00	370.00	360.00	370.00	10,088
2021-08-20	360.00	368.00	350.00	368.00	9,478
2021-08-19	360.00	360.00	350.00	360.00	6,188
2021-08-18	360.00	360.00	350.00	357.00	25,864
2021-08-17	375.00	375.00	357.00	357.00	23,838
2021-08-16	380.00	380.00	370.00	375.00	5,480
2021-08-13	380.00	380.00	370.00	380.00	4,000
2021-08-12	380.00	380.00	370.00	380.00	1,235
2021-08-11	380.00	380.00	370.00	380.00	5,010
2021-08-10	380.00	380.00	370.00	380.00	51,679
2021-08-09	380.00	380.00	370.00	380.00	1,910
2021-08-06	380.00	380.00	380.00	380.00	9,531
2021-08-05	380.00	380.00	370.00	380.00	6,233
2021-08-04	380.00	380.00	370.00	380.00	12,278
2021-08-03	380.00	380.00	370.00	380.00	7,735
2021-08-02	380.00	380.00	370.00	380.00	10,351
2021-07-30	380.00	380.00	370.00	380.00	5,750
2021-07-29	380.00	380.00	370.00	380.00	3,567
2021-07-28	380.00	380.00	370.00	380.00	26,645
2021-07-27	380.00	380.00	370.00	380.00	7,434
2021-07-26	380.00	380.00	380.00	380.00	3,252
2021-07-23	380.00	380.00	370.00	380.00	3,254
2021-07-22	380.00	380.00	370.00	380.00	8,378
2021-07-21	380.00	380.00	370.00	380.00	59,533
2021-07-20	380.00	380.00	370.00	380.00	13,295
2021-07-19	380.00	380.00	370.00	380.00	29,384
2021-07-16	380.00	380.00	370.00	380.00	4,920
2021-07-15	380.00	380.00	370.00	380.00	3,525
2021-07-14	380.00	380.00	370.00	380.00	5,404
2021-07-13	380.00	380.00	370.00	380.00	261,685
2021-07-12	380.00	380.00	370.00	380.00	9,774
2021-07-09	392.00	392.00	375.00	380.00	14,316
2021-07-08	396.00	396.00	386.00	391.00	32,659
2021-07-07	396.00	396.00	386.00	396.00	5,220
2021-07-06	390.00	396.00	380.00	395.00	11,420
2021-07-05	396.00	396.00	396.00	390.00	8,220
2021-07-02	390.00	390.00	380.00	390.00	8,867
2021-07-01	380.00	380.00	370.00	380.00	2,370
2021-06-30	380.00	380.00	370.00	380.00	6,808
2021-06-29	370.00	380.00	360.00	380.00	25,192
2021-06-28	370.00	370.00	360.00	368.00	17,319
2021-06-25	360.00	376.00	360.00	368.00	1,753

Share	Price	Change
Mercantile Ports & Logistics (MPL)	1.80	24.14%
Huddled Group (HUD)	0.60	20%
Futura Medical (FUM)	0.60	19.52%
Advanced Medical Solutions Group (AMS)	278.50	16.04%
Halfords (HFD)	208.00	15.56%

Share	Price	Change
Anglo-Eastern Plantations (AEP)	169.00	-88.88%
Cppgroup (CPP)	35.00	-41.67%
Ingenta (ING)	65.00	-23.08%
Litigation Cap. (LIT)	1.605	-19.75%
Premier African Minerals (PREM)	0.01625	-18.75%

Share	Price	Volume
Premier African Minerals (PREM)	0.01625	2,127,155,620
Tower Resources (TRP)	0.021	1,307,084,828
Quantum Helium (QHE)	0.0285	358,471,463
Forgent (FORG)	0.015	271,654,126
Red Rock Resources (RRR)	0.024	132,075,968