SThree Share History

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

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

Date	Open	High	Low	Close	Volume
2026-04-14	149.20	154.80	149.20	152.00	208,692
2026-04-13	149.40	150.80	146.80	150.20	246,652
2026-04-10	150.00	156.00	150.00	150.80	416,782
2026-04-09	146.20	153.00	146.20	149.40	174,257
2026-04-08	155.60	159.60	152.20	152.60	227,951
2026-04-07	145.20	153.00	145.20	148.60	538,048
2026-04-06	145.60	145.60	145.60	145.60	0
2026-04-03	145.60	145.60	145.60	145.60	0
2026-04-02	148.40	148.40	145.20	145.60	221,199
2026-04-01	144.80	149.60	144.80	148.80	177,999
2026-03-31	155.80	155.80	149.00	149.00	366,077
2026-03-30	150.00	150.00	145.80	148.00	229,253
2026-03-27	148.00	150.00	147.40	147.60	235,495
2026-03-26	143.00	152.40	143.00	149.20	327,840
2026-03-25	148.60	149.80	144.00	148.00	262,312
2026-03-24	149.20	152.20	147.60	148.20	318,840
2026-03-23	150.20	156.40	147.80	150.80	191,298
2026-03-20	155.80	156.60	152.20	152.60	242,932
2026-03-19	168.60	168.60	154.40	157.60	263,733
2026-03-18	163.00	165.60	158.80	162.60	156,503
2026-03-17	173.00	173.00	157.20	164.00	201,054
2026-03-16	171.20	172.20	166.60	166.60	196,777
2026-03-13	177.60	177.60	171.80	174.00	151,128
2026-03-12	173.60	174.00	171.20	174.00	212,511
2026-03-11	166.40	175.40	166.40	173.80	449,192
2026-03-10	175.20	175.60	170.80	174.00	286,742
2026-03-09	172.60	175.20	168.00	172.00	678,021
2026-03-06	167.40	179.60	167.20	174.40	562,311
2026-03-05	174.00	176.80	172.00	175.20	276,353
2026-03-04	172.00	176.60	171.60	174.00	289,860
2026-03-03	180.00	180.00	169.60	174.60	474,649
2026-03-02	171.80	175.80	171.60	173.60	216,917
2026-02-27	160.80	175.00	160.80	174.80	465,748
2026-02-26	165.00	169.60	164.80	168.60	205,106
2026-02-25	165.00	168.00	164.40	165.00	143,946
2026-02-24	170.00	171.60	166.20	166.20	227,318
2026-02-23	174.00	176.00	170.00	170.00	531,120
2026-02-20	180.00	180.00	172.40	172.40	179,755
2026-02-19	173.00	175.80	172.20	173.20	165,702
2026-02-18	171.40	176.00	170.00	173.60	250,778
2026-02-17	176.00	176.00	171.20	171.40	171,420
2026-02-16	185.00	185.00	171.20	171.20	150,012
2026-02-13	177.20	180.40	177.00	177.80	123,789
2026-02-12	185.00	186.20	178.20	178.20	189,729
2026-02-11	190.00	190.00	179.20	180.40	287,373
2026-02-10	182.00	185.00	180.60	183.60	97,852
2026-02-09	185.00	186.00	181.40	181.40	72,471
2026-02-06	180.00	184.40	179.60	181.60	234,616
2026-02-05	191.80	192.00	181.80	187.20	380,342
2026-02-04	189.20	193.20	186.60	192.00	204,912
2026-02-03	193.80	195.00	184.20	184.20	171,154
2026-02-02	192.80	193.80	190.60	192.20	64,149
2026-01-30	195.00	195.00	190.80	194.00	271,970
2026-01-29	190.00	192.40	188.00	191.20	151,718
2026-01-28	196.80	196.80	190.40	191.00	116,580
2026-01-27	191.00	196.20	188.20	192.20	158,489
2026-01-26	192.00	192.00	182.40	184.00	113,486
2026-01-23	184.80	188.80	184.80	186.00	69,411
2026-01-22	183.40	187.80	183.20	187.20	90,012
2026-01-21	179.80	182.40	178.80	182.20	59,352
2026-01-20	178.00	179.60	176.00	178.80	191,934
2026-01-19	190.00	190.00	175.40	178.60	43,922
2026-01-16	180.20	188.80	180.00	182.80	79,027
2026-01-15	184.60	187.00	181.00	186.80	82,429
2026-01-14	184.60	184.60	178.60	181.60	67,547
2026-01-13	184.40	184.40	178.80	181.40	66,614
2026-01-12	185.00	185.00	179.00	180.20	351,607
2026-01-09	185.00	185.00	179.80	181.80	75,719
2026-01-08	187.00	187.00	178.60	181.20	85,893
2026-01-07	185.00	189.20	183.40	186.80	82,190
2026-01-06	185.00	185.00	179.40	184.20	89,989
2026-01-05	190.00	190.00	180.00	184.00	79,686
2026-01-02	195.00	195.00	183.00	185.00	174,930
2026-01-01	191.00	191.00	191.00	191.00	0
2025-12-31	187.00	191.00	187.00	191.00	48,897
2025-12-30	195.00	195.00	188.40	188.80	194,682
2025-12-29	186.20	192.40	183.40	189.60	260,454
2025-12-26	186.20	186.20	186.20	186.20	0
2025-12-25	186.20	186.20	186.20	186.20	0
2025-12-24	190.00	190.00	186.20	186.20	39,701
2025-12-23	185.20	187.40	184.20	186.40	304,844
2025-12-22	184.20	186.20	181.80	185.00	176,401
2025-12-19	180.00	185.80	180.00	184.40	420,665
2025-12-18	180.20	187.00	180.20	186.00	292,769
2025-12-17	181.20	184.60	181.00	183.40	239,844
2025-12-16	174.00	188.20	173.80	183.80	689,478
2025-12-15	169.20	173.00	168.80	172.00	232,265
2025-12-12	163.40	169.20	163.40	169.20	180,486
2025-12-11	158.00	164.60	158.00	164.60	127,822
2025-12-10	165.40	165.40	160.80	161.00	121,547
2025-12-09	164.00	165.40	161.40	163.80	396,165
2025-12-08	171.60	171.60	159.40	164.00	642,151
2025-12-05	168.40	168.40	165.00	167.20	140,900
2025-12-04	165.00	167.40	164.20	167.00	111,149
2025-12-03	162.60	164.80	161.60	163.00	127,334
2025-12-02	166.60	166.80	161.60	161.80	162,498
2025-12-01	172.00	172.00	163.60	166.80	65,352
2025-11-28	163.00	168.00	163.00	166.20	272,643
2025-11-27	165.00	165.00	163.00	165.00	186,386
2025-11-26	172.00	172.00	161.00	163.20	173,437
2025-11-25	159.00	164.80	158.60	164.40	347,687
2025-11-24	159.00	162.00	158.60	159.20	185,668
2025-11-21	160.00	160.00	155.80	159.20	153,651
2025-11-20	160.00	160.00	156.40	157.20	137,357
2025-11-19	152.00	158.00	152.00	158.00	440,527
2025-11-18	157.00	158.40	155.00	155.40	532,308
2025-11-17	157.60	160.00	157.40	160.00	262,063
2025-11-14	158.20	160.20	156.40	159.20	472,918
2025-11-13	163.00	163.00	157.60	161.00	609,806
2025-11-12	160.00	164.80	160.00	163.60	327,840
2025-11-11	164.00	164.00	158.60	162.60	151,440
2025-11-10	149.40	160.80	149.40	159.20	170,587
2025-11-07	158.20	158.20	155.00	157.00	204,554
2025-11-06	157.40	160.00	155.80	157.00	204,317
2025-11-05	150.60	160.40	150.60	158.40	306,003
2025-11-04	150.60	157.20	150.60	157.00	298,783
2025-11-03	157.00	158.40	156.20	157.00	314,396
2025-10-31	159.20	159.40	157.40	157.40	317,647
2025-10-30	157.00	159.40	157.00	158.00	222,297
2025-10-29	158.00	162.60	158.00	160.00	1,197,441
2025-10-28	159.60	162.00	159.00	160.20	242,645
2025-10-27	159.00	162.80	158.80	160.00	267,107
2025-10-24	159.00	161.60	159.00	161.40	186,122
2025-10-23	160.00	163.00	159.20	160.80	212,688
2025-10-22	158.00	162.20	156.40	160.00	1,207,318
2025-10-21	154.20	161.20	154.20	159.60	307,757
2025-10-20	168.00	168.00	157.20	158.00	322,492
2025-10-17	160.00	161.80	158.20	160.00	207,025
2025-10-16	161.00	163.00	160.40	163.00	405,482
2025-10-15	162.60	163.80	161.00	161.00	363,317
2025-10-14	162.20	163.00	160.80	161.20	257,768
2025-10-13	162.00	165.80	161.20	163.00	508,068
2025-10-10	164.60	169.80	162.80	164.60	460,499
2025-10-09	163.00	166.20	162.60	164.60	345,165
2025-10-08	169.20	169.20	160.40	163.00	489,299
2025-10-07	162.00	163.00	161.00	162.00	107,981
2025-10-06	164.00	166.40	160.80	163.60	236,378
2025-10-03	162.40	164.40	162.40	164.00	245,408
2025-10-02	164.00	164.00	160.20	162.60	222,863
2025-10-01	160.80	163.60	158.80	161.60	708,500
2025-09-30	159.40	165.00	159.40	163.00	429,937
2025-09-29	162.00	162.00	159.00	161.80	485,964
2025-09-26	156.20	158.80	156.00	158.40	309,499
2025-09-25	160.00	160.00	153.60	156.60	498,018
2025-09-24	146.60	157.60	146.60	156.60	490,604
2025-09-23	147.60	155.20	147.60	154.00	629,858
2025-09-22	145.20	148.60	143.40	147.80	760,119
2025-09-19	137.40	145.20	137.40	144.80	918,775
2025-09-18	139.00	143.40	137.40	138.80	820,347
2025-09-17	139.00	144.00	136.20	137.40	1,426,427
2025-09-16	135.00	154.20	134.00	139.00	10,705,895
2025-09-15	191.00	191.00	183.80	186.00	290,100
2025-09-12	179.00	187.00	179.00	185.60	193,746
2025-09-11	191.00	191.00	184.00	185.20	150,071
2025-09-10	178.00	187.40	178.00	185.00	294,202
2025-09-09	191.20	192.20	185.60	185.60	358,113
2025-09-08	194.00	195.80	190.40	190.80	237,159
2025-09-05	190.00	194.80	190.00	194.80	120,718
2025-09-04	193.40	195.80	192.80	193.40	152,578
2025-09-03	190.60	194.00	190.60	193.40	256,069
2025-09-02	205.00	205.00	192.00	192.80	330,072
2025-09-01	195.00	198.80	195.00	198.60	308,861
2025-08-29	195.20	197.60	194.00	195.00	457,754
2025-08-28	199.40	202.50	197.40	198.20	216,281
2025-08-27	203.00	205.50	200.00	200.50	202,424
2025-08-26	204.50	206.50	201.00	204.00	3,919,098
2025-08-25	205.50	205.50	205.50	205.50	0
2025-08-22	202.50	206.00	198.40	205.50	479,528
2025-08-21	205.00	205.50	200.00	200.00	277,738
2025-08-20	205.50	207.00	202.50	207.00	343,280
2025-08-19	200.00	205.00	200.00	205.00	325,387
2025-08-18	204.00	205.00	198.40	202.00	839,901
2025-08-15	202.00	204.00	202.00	204.00	225,537
2025-08-14	197.60	204.50	197.60	202.50	243,268
2025-08-13	197.60	205.00	197.60	205.00	360,938
2025-08-12	197.60	208.50	197.60	206.00	333,475
2025-08-11	215.00	215.00	206.00	207.00	170,136
2025-08-08	200.00	209.50	200.00	207.50	190,894
2025-08-07	209.00	213.00	208.00	210.50	305,031
2025-08-06	204.00	210.50	204.00	207.00	456,618
2025-08-05	205.00	206.00	197.80	204.50	399,151
2025-08-04	200.00	210.00	200.00	205.00	569,390
2025-08-01	213.00	213.00	208.00	209.00	312,139
2025-07-31	211.00	217.50	210.00	211.50	468,350
2025-07-30	220.00	222.50	212.00	212.00	261,167
2025-07-29	233.00	241.50	219.00	220.50	1,012,240
2025-07-28	244.00	244.00	240.50	241.50	559,761
2025-07-25	230.00	243.50	230.00	242.50	371,272
2025-07-24	245.00	245.00	235.00	237.00	428,345
2025-07-23	231.50	238.50	231.50	238.50	376,141
2025-07-22	236.00	238.50	230.50	230.50	149,735
2025-07-21	240.00	241.50	236.00	236.00	137,124
2025-07-18	241.00	241.50	240.00	240.00	217,271
2025-07-17	243.00	244.50	240.00	240.50	193,429
2025-07-16	245.00	245.00	240.00	240.00	99,783
2025-07-15	244.00	252.50	244.00	247.00	217,624
2025-07-14	250.00	253.50	247.50	248.00	1,333,825
2025-07-11	253.00	254.00	250.00	253.00	415,701
2025-07-10	244.50	253.00	244.50	253.00	472,783
2025-07-09	237.50	247.00	234.00	242.50	1,424,165
2025-07-08	237.00	238.50	232.00	236.50	812,938
2025-07-07	241.00	241.00	237.00	237.00	460,698
2025-07-04	242.00	242.50	240.50	241.00	289,445
2025-07-03	245.50	247.50	243.50	243.50	1,192,198
2025-07-02	243.00	247.00	242.00	244.50	982,424
2025-07-01	244.50	244.50	239.50	242.50	786,084
2025-06-30	244.00	244.50	239.00	244.50	904,024
2025-06-27	245.00	249.00	243.00	245.00	824,852
2025-06-26	242.50	244.50	239.00	244.00	470,098
2025-06-25	235.00	246.50	235.00	240.00	942,294
2025-06-24	225.00	247.00	225.00	240.00	1,579,819
2025-06-23	231.00	231.00	222.00	223.50	177,263
2025-06-20	235.50	236.50	229.50	233.50	532,303
2025-06-19	238.00	238.00	234.00	234.50	96,126
2025-06-18	240.00	240.00	233.50	238.50	98,224
2025-06-17	249.00	249.00	234.50	235.00	258,093
2025-06-16	223.00	239.50	223.00	238.50	365,288
2025-06-13	234.50	241.00	231.50	234.50	197,301
2025-06-12	245.50	247.00	238.00	240.00	150,369
2025-06-11	234.00	250.50	234.00	249.00	358,780
2025-06-10	234.00	244.50	234.00	243.00	182,871
2025-06-09	245.00	245.00	233.50	242.50	409,036
2025-06-06	231.00	234.50	228.50	233.00	321,868
2025-06-05	234.50	234.50	227.00	230.50	212,808
2025-06-04	235.50	235.50	234.00	234.50	124,238
2025-06-03	225.00	233.50	225.00	233.50	215,342
2025-06-02	233.00	235.50	230.50	233.50	143,541
2025-05-30	230.00	236.00	228.50	236.00	460,450
2025-05-29	221.00	236.00	221.00	228.50	555,743
2025-05-28	233.00	236.00	231.00	232.00	196,760
2025-05-27	235.00	235.00	229.00	234.50	179,505
2025-05-26	223.27	223.27	223.27	223.27	0
2025-05-23	220.00	228.00	220.00	227.50	206,711
2025-05-22	229.50	229.50	225.50	227.50	164,355
2025-05-21	232.00	233.50	229.00	230.50	206,232
2025-05-20	230.50	234.50	230.50	232.50	749,427
2025-05-19	229.00	233.50	229.00	233.00	325,524
2025-05-16	237.50	237.50	232.50	233.50	243,336
2025-05-15	231.00	241.50	231.00	236.00	275,146
2025-05-14	258.00	258.00	241.00	241.50	412,435
2025-05-13	232.50	247.50	232.50	246.00	246,976
2025-05-12	229.00	248.00	229.00	244.50	452,235
2025-05-09	230.00	241.50	230.00	239.50	509,625
2025-05-08	233.50	240.00	233.50	236.00	868,307
2025-05-07	230.00	244.00	230.00	243.00	400,709
2025-05-06	257.50	257.50	237.50	242.00	455,776
2025-05-05	245.00	245.00	245.00	245.00	0
2025-05-02	257.50	257.50	243.50	245.00	281,797
2025-05-01	233.50	245.50	233.50	244.00	122,480
2025-04-30	244.50	247.50	243.00	245.00	200,940
2025-04-29	243.00	247.00	242.00	243.50	324,662
2025-04-28	241.00	244.00	238.50	242.50	529,220
2025-04-25	240.00	240.00	236.50	239.00	988,944
2025-04-24	230.00	238.00	230.00	237.50	516,686
2025-04-23	230.00	246.00	230.00	241.00	374,079
2025-04-22	230.00	238.50	230.00	234.00	321,065
2025-04-21	237.00	237.00	237.00	237.00	0
2025-04-18	237.00	237.00	237.00	237.00	0
2025-04-17	250.50	250.50	236.00	237.00	396,351
2025-04-16	240.00	242.00	237.00	239.50	570,412
2025-04-15	243.00	246.00	242.00	242.00	276,168
2025-04-14	230.00	242.00	230.00	242.00	356,372
2025-04-11	235.00	243.00	233.50	235.50	347,471
2025-04-10	245.00	248.00	237.50	240.50	454,101
2025-04-09	230.00	236.50	226.50	229.50	440,777
2025-04-08	220.50	240.50	220.50	239.50	390,349
2025-04-07	224.00	242.00	224.00	230.50	529,967
2025-04-04	245.00	249.00	234.50	237.50	456,001
2025-04-03	247.50	259.00	246.00	246.00	709,670
2025-04-02	253.00	265.50	253.00	260.50	283,566
2025-04-01	258.50	268.50	258.50	265.50	296,037
2025-03-31	267.50	270.00	263.50	263.50	365,036
2025-03-28	260.00	276.50	260.00	272.50	356,726
2025-03-27	257.00	275.00	257.00	272.50	342,781
2025-03-26	263.00	274.50	263.00	271.00	226,560
2025-03-25	262.00	274.00	262.00	271.00	281,076
2025-03-24	285.00	285.00	268.50	270.00	335,960
2025-03-21	274.00	278.00	268.00	270.50	3,840,106
2025-03-20	275.00	281.00	275.00	278.00	513,824
2025-03-19	271.00	281.00	271.00	273.50	502,361
2025-03-18	250.00	276.50	250.00	276.50	628,666
2025-03-17	264.00	269.00	261.50	261.50	573,000
2025-03-14	248.00	268.00	248.00	266.50	2,362,653
2025-03-13	272.00	272.00	257.00	259.00	443,420
2025-03-12	262.50	263.00	257.00	259.50	346,392
2025-03-11	252.00	266.00	252.00	257.50	369,007
2025-03-10	263.00	263.50	255.50	260.50	746,840
2025-03-07	254.00	261.50	254.00	261.00	525,444
2025-03-06	240.00	257.00	240.00	255.50	413,165
2025-03-05	250.50	256.50	241.50	248.50	527,051
2025-03-04	237.50	243.00	237.00	239.00	361,614
2025-03-03	242.00	249.00	240.50	240.50	749,998
2025-02-28	247.00	247.50	239.00	242.50	485,921
2025-02-27	240.00	247.00	240.00	244.00	193,726
2025-02-26	245.00	254.00	245.00	250.00	271,504
2025-02-25	247.00	251.00	245.50	246.00	313,651
2025-02-24	245.00	252.00	245.00	247.00	288,238
2025-02-21	261.50	261.50	249.00	249.00	417,659
2025-02-20	247.00	257.50	247.00	249.50	530,943
2025-02-19	247.00	258.00	247.00	254.50	353,271
2025-02-18	260.00	266.50	257.00	257.00	227,710
2025-02-17	251.00	265.50	251.00	264.00	232,987
2025-02-14	258.50	264.00	257.50	260.50	646,070
2025-02-13	250.00	258.50	250.00	258.50	684,881
2025-02-12	269.00	269.00	250.50	250.50	432,339
2025-02-11	250.00	258.50	250.00	257.00	413,348
2025-02-10	260.00	260.00	248.50	252.00	760,736
2025-02-07	256.00	257.00	251.00	251.00	282,702
2025-02-06	240.00	257.50	240.00	255.50	385,343
2025-02-05	255.00	255.50	250.00	251.00	263,914
2025-02-04	246.50	257.00	246.50	255.50	436,569
2025-02-03	244.00	255.00	244.00	253.00	407,439
2025-01-31	271.50	271.50	254.50	256.50	377,428
2025-01-30	264.50	266.50	254.00	260.00	497,528
2025-01-29	290.00	290.00	264.00	264.00	447,180
2025-01-28	280.00	286.50	264.00	280.50	756,932
2025-01-27	274.00	287.00	274.00	285.00	694,542
2025-01-24	285.00	289.00	278.50	279.00	517,628
2025-01-23	280.00	284.50	280.00	282.00	296,747
2025-01-22	300.00	300.00	282.00	282.00	475,834
2025-01-21	285.00	291.50	284.50	289.50	417,477
2025-01-20	280.00	290.00	280.00	286.00	159,717
2025-01-17	289.00	289.00	275.50	282.50	310,637
2025-01-16	258.50	278.50	258.50	278.50	297,022
2025-01-15	279.50	279.50	270.50	271.00	379,027
2025-01-14	256.50	274.00	256.50	268.00	446,467
2025-01-13	278.00	278.00	266.00	268.00	360,180
2025-01-10	275.50	277.50	269.50	269.50	345,902
2025-01-09	297.50	297.50	273.00	275.50	346,172
2025-01-08	267.00	284.50	267.00	284.50	343,347
2025-01-07	294.50	294.50	278.00	278.00	219,281
2025-01-06	290.00	296.50	287.50	293.00	231,900
2025-01-03	283.00	292.50	283.00	287.50	219,709
2025-01-02	294.50	295.00	289.00	291.50	193,590
2025-01-01	296.00	296.00	296.00	296.00	0
2024-12-31	283.00	296.00	283.00	296.00	164,402
2024-12-30	277.00	285.50	277.00	281.50	242,902
2024-12-27	278.50	281.50	277.00	277.00	131,816
2024-12-26	281.00	281.00	281.00	281.00	0
2024-12-25	281.00	281.00	281.00	281.00	0
2024-12-24	291.00	291.00	277.50	281.00	62,570
2024-12-23	270.00	279.50	268.50	278.00	227,920
2024-12-20	268.00	271.50	265.00	270.00	509,340
2024-12-19	260.00	267.50	259.50	266.00	300,931
2024-12-18	258.00	268.50	258.00	263.00	186,650
2024-12-17	253.50	267.00	253.50	262.00	258,512
2024-12-16	269.00	270.50	258.00	260.00	243,921
2024-12-13	270.00	272.00	264.50	270.00	634,461
2024-12-12	251.00	284.00	230.00	265.00	2,542,490
2024-12-11	342.50	361.00	342.50	361.00	111,830
2024-12-10	343.50	360.50	343.50	358.00	86,748
2024-12-09	357.00	363.00	354.50	362.50	158,174
2024-12-06	363.00	363.00	339.00	356.00	108,749
2024-12-05	346.00	356.00	344.50	351.50	120,363
2024-12-04	355.50	358.50	353.00	355.00	104,903
2024-12-03	363.00	363.00	355.00	355.50	115,191
2024-12-02	358.50	360.50	353.00	355.00	60,799
2024-11-29	341.50	361.00	341.50	358.00	104,942
2024-11-28	371.00	371.00	354.00	357.00	39,369
2024-11-27	333.50	358.00	333.50	353.00	112,793
2024-11-26	350.50	351.00	347.50	348.00	95,760
2024-11-25	360.00	360.00	343.00	350.50	295,832
2024-11-22	338.50	346.00	338.50	346.00	164,959
2024-11-21	340.00	340.00	333.00	340.00	379,679
2024-11-20	355.50	355.50	335.50	337.00	254,787
2024-11-19	340.00	346.00	339.50	345.50	202,534
2024-11-18	354.50	354.50	343.00	344.00	600,607
2024-11-15	340.00	351.50	340.00	347.00	59,599
2024-11-14	341.00	350.00	341.00	349.50	136,786
2024-11-13	335.00	348.50	335.00	344.50	90,629
2024-11-12	338.50	355.00	338.50	347.00	706,386
2024-11-11	362.00	363.00	348.50	354.50	99,094
2024-11-08	349.00	351.50	346.50	349.50	73,252
2024-11-07	372.00	372.00	350.00	353.00	115,132
2024-11-06	349.50	362.00	349.50	355.00	213,602
2024-11-05	356.00	357.50	351.50	354.00	167,033
2024-11-04	372.00	372.00	353.50	356.50	390,811
2024-11-01	343.00	362.00	326.00	362.00	226,688
2024-10-31	370.50	370.50	349.50	353.50	781,682
2024-10-30	362.50	374.00	360.00	374.00	496,067
2024-10-29	358.00	367.00	358.00	362.50	194,551
2024-10-28	351.00	364.00	351.00	360.00	117,233
2024-10-25	359.50	365.50	358.00	362.00	85,999
2024-10-24	375.50	375.50	359.50	361.50	137,737
2024-10-23	372.00	372.50	366.50	368.50	370,006
2024-10-22	360.00	372.50	360.00	372.50	171,459
2024-10-21	379.50	379.50	367.50	367.50	299,401
2024-10-18	359.50	376.50	359.50	373.00	104,277
2024-10-17	363.00	380.00	363.00	372.50	231,232
2024-10-16	380.00	380.00	371.50	374.00	213,457
2024-10-15	360.00	373.50	360.00	372.50	282,313
2024-10-14	359.50	369.50	359.50	367.50	176,789
2024-10-11	365.00	369.00	364.50	366.00	107,267
2024-10-10	374.50	374.50	365.00	365.00	52,509
2024-10-09	384.50	384.50	373.00	374.00	111,123
2024-10-08	373.00	374.50	370.50	373.50	94,981
2024-10-07	368.50	375.50	368.50	375.50	83,006
2024-10-04	387.50	387.50	369.50	372.50	154,051
2024-10-03	371.50	373.50	370.00	371.00	290,758
2024-10-02	370.50	372.50	369.00	371.50	225,313
2024-10-01	368.00	374.50	364.00	369.50	152,668
2024-09-30	379.50	382.00	373.00	376.00	193,949
2024-09-27	361.00	381.00	361.00	381.00	947,277
2024-09-26	362.00	366.00	361.00	363.50	500,665
2024-09-25	362.50	374.50	359.50	359.50	480,283
2024-09-24	377.50	397.00	375.00	375.00	475,817
2024-09-23	391.50	404.00	391.50	395.50	68,561
2024-09-20	388.00	409.50	388.00	405.50	400,532
2024-09-19	377.50	409.00	377.50	409.00	146,119
2024-09-18	405.00	405.00	394.50	395.50	92,895
2024-09-17	381.00	401.50	381.00	397.50	194,458
2024-09-16	386.50	399.50	386.50	395.00	149,984
2024-09-13	400.50	400.50	396.00	396.00	250,627
2024-09-12	418.50	418.50	396.50	397.50	346,714
2024-09-11	402.00	402.00	398.00	399.00	73,590
2024-09-10	396.50	402.50	396.50	402.50	87,261
2024-09-09	397.50	400.00	394.50	399.00	48,173
2024-09-06	401.50	402.00	398.00	398.00	131,076
2024-09-05	405.00	407.50	404.00	404.50	131,879
2024-09-04	385.00	408.00	385.00	405.50	137,538
2024-09-03	408.00	410.00	402.50	404.00	258,357
2024-09-02	413.00	413.00	404.00	408.50	224,623
2024-08-30	416.50	416.50	407.00	412.00	285,912
2024-08-29	408.00	414.00	408.00	409.00	213,186
2024-08-28	420.00	420.00	405.00	410.50	125,982
2024-08-27	407.50	415.00	397.50	406.50	801,656
2024-08-26	406.00	406.00	406.00	406.00	0
2024-08-23	398.50	407.00	398.50	406.00	83,834
2024-08-22	407.00	410.50	404.00	405.00	271,463
2024-08-21	393.00	405.00	393.00	405.00	739,070
2024-08-20	395.00	398.00	391.00	393.00	71,183
2024-08-19	395.00	400.00	393.50	398.50	81,085
2024-08-16	386.50	397.00	386.50	396.50	114,312
2024-08-15	392.00	397.50	390.00	393.50	101,016
2024-08-14	390.00	396.50	389.50	392.50	81,225
2024-08-13	391.50	391.50	386.50	388.00	68,459
2024-08-12	398.00	398.00	383.50	386.00	147,594
2024-08-09	401.50	401.50	382.50	384.50	118,908
2024-08-08	403.00	403.00	375.00	382.50	110,176
2024-08-07	380.50	385.50	377.00	384.00	126,917
2024-08-06	377.50	386.00	372.50	380.50	231,870
2024-08-05	379.50	380.00	367.50	378.00	187,107
2024-08-02	397.00	403.00	386.00	388.00	268,681
2024-08-01	394.50	413.00	394.50	403.00	279,082
2024-07-31	394.50	417.00	394.50	412.00	95,067
2024-07-30	399.00	417.50	397.00	413.50	194,558
2024-07-29	418.50	419.00	409.00	410.00	124,357
2024-07-26	399.00	417.50	399.00	414.00	98,757
2024-07-25	412.50	412.50	403.00	410.00	211,257
2024-07-24	408.00	422.50	408.00	414.00	151,346
2024-07-23	433.00	435.00	419.00	422.50	134,492
2024-07-22	420.00	420.50	415.00	418.00	180,859
2024-07-19	428.50	429.50	418.00	419.00	42,427
2024-07-18	440.00	440.00	425.00	430.00	156,469
2024-07-17	429.00	430.50	422.00	425.50	103,321
2024-07-16	437.50	437.50	427.00	430.00	203,650
2024-07-15	420.50	439.50	420.50	437.50	80,519
2024-07-12	436.50	438.50	431.00	437.50	85,288
2024-07-11	430.00	430.00	421.50	429.50	84,838
2024-07-10	418.00	442.00	418.00	424.50	159,750
2024-07-09	435.00	443.50	421.50	437.00	244,578
2024-07-08	445.00	445.00	436.50	442.50	197,588
2024-07-05	427.50	447.50	427.50	440.00	957,901
2024-07-04	422.00	430.00	422.00	430.00	107,758
2024-07-03	428.50	428.50	413.50	424.50	212,090
2024-07-02	403.50	412.00	403.50	412.00	97,434
2024-07-01	413.50	415.00	405.50	405.50	135,366
2024-06-28	415.50	417.00	409.50	412.00	203,866
2024-06-27	415.00	432.00	415.00	421.00	82,188
2024-06-26	444.50	444.50	424.00	427.50	162,670
2024-06-25	432.50	432.50	422.00	422.50	86,515
2024-06-24	444.00	444.00	428.00	430.50	97,720
2024-06-21	422.50	430.50	422.50	429.00	402,467
2024-06-20	424.50	434.50	424.50	433.00	199,889
2024-06-19	421.50	432.00	421.50	424.50	248,238
2024-06-18	415.00	429.50	415.00	424.50	213,839
2024-06-17	428.00	428.00	410.00	422.00	98,298
2024-06-14	411.00	421.00	408.00	411.50	79,225
2024-06-13	420.00	425.00	419.00	419.00	194,488
2024-06-12	435.00	435.00	420.50	427.00	101,853
2024-06-11	427.00	429.50	420.00	420.00	107,864
2024-06-10	421.50	431.00	421.50	427.00	80,078
2024-06-07	420.50	431.50	420.50	430.00	198,999
2024-06-06	444.00	444.00	431.00	434.00	271,623
2024-06-05	420.00	436.50	420.00	434.50	94,429
2024-06-04	420.00	438.00	420.00	434.00	181,203
2024-06-03	437.50	440.50	436.00	439.50	727,160
2024-05-31	457.50	457.50	433.50	436.00	310,757
2024-05-30	439.50	443.50	434.00	436.50	404,226
2024-05-29	431.50	439.00	431.00	435.00	275,781
2024-05-28	452.00	452.00	429.50	431.50	395,814
2024-05-27	438.50	438.50	438.50	438.50	0
2024-05-24	436.00	439.00	430.50	438.50	455,600
2024-05-23	430.00	442.00	429.00	435.50	161,954
2024-05-22	448.00	448.00	428.00	430.50	57,134
2024-05-21	450.00	450.00	424.50	432.00	168,108
2024-05-20	435.00	435.00	427.50	432.50	76,574
2024-05-17	434.50	434.50	427.50	432.00	89,123
2024-05-16	436.00	436.50	429.00	435.50	285,894
2024-05-15	427.00	440.50	427.00	434.00	50,112
2024-05-14	450.00	450.00	431.00	432.50	93,301
2024-05-13	421.00	433.50	421.00	433.50	164,303
2024-05-10	433.50	434.00	426.50	427.50	187,581
2024-05-09	424.50	434.50	422.50	433.50	172,819
2024-05-08	429.50	441.50	429.50	434.00	142,936
2024-05-07	441.50	441.50	431.00	435.50	212,399
2024-05-06	429.00	429.00	429.00	429.00	0
2024-05-03	430.00	433.00	428.50	429.00	89,168
2024-05-02	432.50	433.00	427.50	429.50	141,061
2024-05-01	427.00	432.50	424.50	430.00	118,759
2024-04-30	444.00	444.00	426.50	426.50	281,470
2024-04-29	415.00	435.00	415.00	435.00	196,603
2024-04-26	415.50	431.00	415.50	425.50	92,591
2024-04-25	425.00	429.00	419.00	425.00	170,243
2024-04-24	424.00	434.00	424.00	425.00	139,982
2024-04-23	424.50	432.00	424.50	429.50	109,964
2024-04-22	418.00	433.50	418.00	428.00	159,114
2024-04-19	416.50	428.00	416.00	428.00	96,647
2024-04-18	424.50	426.50	419.00	425.00	72,127
2024-04-17	415.00	427.00	415.00	423.50	120,077
2024-04-16	414.00	424.00	414.00	420.50	371,346
2024-04-15	425.00	437.50	420.00	427.50	307,764
2024-04-12	447.00	447.00	430.00	432.00	135,128
2024-04-11	430.50	438.00	430.50	434.00	87,657
2024-04-10	439.50	442.00	432.50	435.50	131,516
2024-04-09	429.00	441.00	429.00	435.50	388,064
2024-04-08	433.00	441.50	433.00	439.50	159,439
2024-04-05	427.00	433.00	425.50	433.00	137,468
2024-04-04	418.50	437.50	418.50	432.00	172,845
2024-04-03	415.50	429.50	415.50	425.50	182,258
2024-04-02	440.00	440.00	424.50	426.00	338,447
2024-04-01	430.00	430.00	430.00	430.00	0
2024-03-29	430.00	430.00	430.00	430.00	0
2024-03-28	419.00	432.00	419.00	430.00	242,316
2024-03-27	425.00	431.50	420.50	428.50	239,247
2024-03-26	417.00	430.00	417.00	425.50	232,677
2024-03-25	407.50	426.50	407.50	425.50	424,553
2024-03-22	427.50	432.50	424.00	426.00	559,488
2024-03-21	421.00	429.00	413.00	428.50	698,655
2024-03-20	414.50	419.50	413.00	416.00	450,874
2024-03-19	415.00	425.00	410.50	416.00	697,546
2024-03-18	438.50	439.50	423.00	424.00	1,210,262
2024-03-15	421.00	429.50	421.00	428.00	291,743
2024-03-14	415.00	428.00	415.00	428.00	339,973
2024-03-13	429.00	433.00	425.50	425.50	231,334
2024-03-12	424.50	430.00	415.00	429.50	182,073
2024-03-11	427.00	431.00	420.50	421.00	630,693
2024-03-08	430.50	431.00	424.50	429.00	390,874
2024-03-07	415.00	433.00	415.00	431.00	422,246
2024-03-06	434.00	434.00	414.50	419.50	196,142
2024-03-05	404.00	428.50	404.00	416.50	184,457
2024-03-04	412.50	425.00	412.50	424.50	167,340
2024-03-01	410.00	420.00	410.00	419.00	161,922
2024-02-29	395.00	423.50	395.00	418.00	590,960
2024-02-28	429.00	429.00	396.50	412.50	453,887
2024-02-27	404.00	413.00	403.50	411.00	513,266
2024-02-26	407.00	410.50	405.50	410.50	237,377
2024-02-23	403.50	422.50	403.50	409.50	238,415
2024-02-22	420.00	422.00	415.50	419.00	84,460
2024-02-21	408.00	425.50	408.00	418.50	89,476
2024-02-20	422.00	426.00	421.00	422.00	264,296
2024-02-19	432.00	433.00	427.00	427.00	128,854
2024-02-16	424.50	429.00	420.00	428.00	137,115
2024-02-15	427.50	429.50	420.00	421.00	123,829
2024-02-14	432.00	432.00	424.00	425.00	226,219
2024-02-13	422.00	432.00	422.00	428.50	130,323
2024-02-12	434.50	434.50	425.50	432.00	133,322
2024-02-09	427.00	428.00	424.00	424.00	416,984
2024-02-08	446.00	446.00	425.00	425.00	141,180
2024-02-07	446.50	446.50	419.50	428.00	176,069
2024-02-06	426.50	429.00	415.00	429.00	527,756
2024-02-05	395.00	425.00	395.00	419.00	184,549
2024-02-02	425.00	425.00	410.50	418.00	436,731
2024-02-01	415.00	418.00	407.50	415.00	469,752
2024-01-31	395.00	412.00	395.00	412.00	224,127
2024-01-30	392.00	397.50	385.00	397.50	276,953
2024-01-29	403.00	403.00	396.00	398.00	155,777
2024-01-26	390.00	402.50	390.00	400.50	1,149,103
2024-01-25	373.00	390.00	373.00	390.00	148,651
2024-01-24	399.00	399.00	381.50	387.00	70,015
2024-01-23	392.50	392.50	379.50	381.50	191,661
2024-01-22	380.00	384.00	379.50	381.50	174,076
2024-01-19	373.00	386.50	373.00	376.00	172,923
2024-01-18	380.00	387.50	380.00	384.00	129,109
2024-01-17	377.50	386.50	377.50	385.00	73,983
2024-01-16	387.00	394.50	385.00	389.00	555,332
2024-01-15	388.00	390.00	382.00	388.50	126,894
2024-01-12	374.50	394.50	374.50	389.00	240,516
2024-01-11	391.50	392.00	385.00	385.00	155,776
2024-01-10	391.50	395.00	383.00	389.00	325,135
2024-01-09	400.00	402.50	391.00	391.00	221,473
2024-01-08	409.00	413.00	400.50	413.00	99,088
2024-01-05	410.00	410.00	401.50	408.00	58,872
2024-01-04	407.50	410.00	406.00	410.00	91,053
2024-01-03	409.50	410.00	403.00	407.50	156,978
2024-01-02	401.00	420.00	401.00	409.50	57,435
2024-01-01	418.00	418.00	418.00	418.00	0
2023-12-29	410.50	422.00	410.50	418.00	277,084
2023-12-28	403.00	425.50	403.00	423.00	357,970
2023-12-27	423.50	427.00	420.50	424.50	381,241
2023-12-26	422.50	422.50	422.50	422.50	0
2023-12-25	422.50	422.50	422.50	422.50	0
2023-12-22	419.00	425.50	414.50	422.50	325,971
2023-12-21	419.50	423.50	415.00	420.00	158,255
2023-12-20	420.00	425.00	415.50	423.50	312,492
2023-12-19	415.00	420.50	415.00	418.00	93,121
2023-12-18	410.00	420.00	410.00	420.00	109,007
2023-12-15	410.50	425.00	410.50	417.00	237,399
2023-12-14	437.00	437.00	417.00	420.00	436,068
2023-12-13	420.00	420.00	406.50	417.00	158,401
2023-12-12	438.00	438.00	417.00	417.00	160,178
2023-12-11	441.00	441.00	416.00	421.50	347,483
2023-12-08	411.00	423.50	411.00	423.50	282,312
2023-12-07	439.00	439.00	414.50	416.00	293,212
2023-12-06	436.50	436.50	411.50	419.00	180,641
2023-12-05	424.50	424.50	410.00	417.50	133,639
2023-12-04	424.50	424.50	410.00	413.50	145,211
2023-12-01	423.50	423.50	404.00	410.00	208,491
2023-11-30	429.50	429.50	401.00	404.00	303,146
2023-11-29	413.00	416.00	407.50	412.50	117,170
2023-11-28	426.00	426.00	404.50	412.50	124,846
2023-11-27	405.00	410.00	402.50	407.50	139,964
2023-11-24	407.00	409.50	404.00	404.00	325,255
2023-11-23	403.00	409.00	402.50	407.00	56,732
2023-11-22	401.00	406.50	400.00	402.00	169,992
2023-11-21	406.50	408.00	400.00	400.00	133,720
2023-11-20	402.00	407.50	401.50	404.00	153,980
2023-11-17	395.50	404.50	395.00	401.50	116,921
2023-11-16	403.00	403.00	398.50	398.50	60,423
2023-11-15	402.00	408.00	398.50	404.50	391,799
2023-11-14	395.50	397.00	387.00	396.50	353,198
2023-11-13	385.50	387.00	380.50	387.00	176,185
2023-11-10	379.50	385.00	379.00	383.50	125,070
2023-11-09	384.00	384.00	380.00	383.50	117,112
2023-11-08	380.00	390.50	380.00	386.00	466,213
2023-11-07	374.50	385.50	374.50	383.00	271,197
2023-11-06	377.50	382.00	375.50	381.50	288,445
2023-11-03	370.00	382.50	370.00	377.00	103,605
2023-11-02	358.00	370.00	358.00	370.00	192,397
2023-11-01	352.50	354.00	350.50	353.00	331,932
2023-10-31	354.50	358.50	351.00	351.00	399,647
2023-10-30	347.00	353.50	346.50	343.00	358,623
2023-10-27	353.50	353.50	340.50	343.00	135,793
2023-10-26	342.00	345.00	337.00	343.50	170,928
2023-10-25	343.50	343.50	332.00	340.00	179,366
2023-10-24	339.50	344.50	338.50	340.00	225,872
2023-10-23	339.50	341.50	337.50	340.00	159,730
2023-10-20	341.50	345.50	341.00	341.00	440,823
2023-10-19	332.50	350.50	332.50	344.00	290,585
2023-10-18	351.00	354.50	347.50	349.00	203,557
2023-10-17	350.50	358.00	350.50	355.00	166,235
2023-10-16	338.50	355.00	338.50	354.00	501,317
2023-10-13	353.00	354.00	347.00	347.00	451,730
2023-10-12	340.00	358.00	340.00	354.00	245,790
2023-10-11	345.00	352.00	345.00	350.00	256,066
2023-10-10	353.00	357.00	351.50	355.50	353,193
2023-10-09	352.50	353.00	348.50	351.00	186,212
2023-10-06	355.50	357.00	350.50	353.50	226,487
2023-10-05	354.00	356.00	351.50	353.00	212,243
2023-10-04	349.00	360.00	349.00	353.00	340,822
2023-10-03	349.00	363.00	349.00	359.00	256,135
2023-10-02	373.00	374.00	359.50	363.00	186,055
2023-09-29	371.50	378.00	371.50	374.00	224,438
2023-09-28	363.00	368.00	361.50	367.50	290,182
2023-09-27	366.50	367.00	361.00	363.00	105,219
2023-09-26	360.50	364.50	359.00	363.00	113,112
2023-09-25	379.00	379.00	359.50	363.50	135,355
2023-09-22	365.50	370.00	365.00	368.00	288,314
2023-09-21	368.50	372.50	365.00	371.00	274,841
2023-09-20	374.50	380.00	371.50	371.50	466,340
2023-09-19	359.50	379.00	351.50	373.50	411,768
2023-09-18	362.00	362.50	357.50	359.00	383,282
2023-09-15	359.00	360.50	356.00	359.50	458,229
2023-09-14	351.00	362.00	349.50	361.50	227,855
2023-09-13	355.50	361.00	355.50	357.00	147,297
2023-09-12	353.50	361.00	353.00	359.50	148,244
2023-09-11	349.00	358.00	349.00	356.00	259,282
2023-09-08	349.00	356.50	349.00	355.50	243,866
2023-09-07	343.50	352.00	342.50	351.50	134,454
2023-09-06	344.50	346.00	342.50	345.00	70,000
2023-09-05	343.50	349.50	343.50	346.50	208,057
2023-09-04	353.50	353.50	349.00	349.50	170,815
2023-09-01	356.50	358.50	352.00	353.50	166,810
2023-08-31	354.00	360.00	353.00	356.50	561,137
2023-08-30	344.75	356.00	344.00	353.00	761,056
2023-08-29	345.50	348.00	343.00	344.00	387,390
2023-08-28	343.00	343.00	343.00	343.00	0
2023-08-25	343.00	343.50	341.50	343.00	93,614
2023-08-24	350.00	350.00	343.50	344.50	102,414
2023-08-23	343.00	347.50	343.00	344.00	433,341
2023-08-22	350.00	350.00	343.50	345.00	130,089
2023-08-21	352.00	352.50	342.00	343.50	193,030
2023-08-18	353.50	356.00	351.00	353.50	199,437
2023-08-17	353.50	360.00	353.50	356.50	107,093
2023-08-16	357.00	363.50	353.00	356.00	83,832
2023-08-15	349.00	359.50	349.00	356.00	58,708
2023-08-14	353.50	357.50	353.00	356.50	120,683
2023-08-11	359.00	361.00	353.50	357.50	137,329
2023-08-10	369.50	373.50	358.00	358.50	151,079
2023-08-09	365.00	365.00	351.50	360.50	417,327
2023-08-08	346.50	350.50	346.50	350.50	79,426
2023-08-07	345.00	355.00	345.00	349.50	161,403
2023-08-04	351.00	351.50	344.00	349.50	90,677
2023-08-03	343.00	352.00	343.00	350.50	116,129
2023-08-02	344.50	348.50	343.50	345.50	1,632,742
2023-08-01	351.00	355.00	346.50	349.00	101,816
2023-07-31	350.50	356.50	348.50	352.50	392,590
2023-07-28	356.00	356.50	348.00	352.00	151,674
2023-07-27	355.00	358.50	354.50	356.00	144,304
2023-07-26	348.00	356.00	348.00	355.00	340,860
2023-07-25	347.00	366.00	346.50	356.00	397,465
2023-07-24	345.00	352.00	344.50	349.00	207,421
2023-07-21	349.00	357.00	349.00	351.00	77,807
2023-07-20	355.00	358.50	352.00	353.50	107,242
2023-07-19	345.00	360.50	345.00	358.00	166,013
2023-07-18	349.50	349.50	343.50	346.00	176,452
2023-07-17	343.00	346.00	341.50	343.00	284,644
2023-07-14	337.50	346.00	337.50	342.50	299,273
2023-07-13	345.00	345.00	338.50	342.50	135,360
2023-07-12	333.50	346.00	333.50	344.00	178,314
2023-07-11	334.00	340.00	333.50	335.00	91,899
2023-07-10	325.00	338.00	325.00	335.00	100,346
2023-07-07	330.00	337.00	329.00	335.50	98,297
2023-07-06	337.50	337.50	330.50	332.00	143,215
2023-07-05	337.00	340.50	336.50	340.50	205,765
2023-07-04	341.00	341.50	335.00	338.50	154,024
2023-07-03	341.50	343.50	334.50	340.00	187,985
2023-06-30	330.00	346.50	330.00	341.50	202,706
2023-06-29	343.50	346.50	338.50	341.00	330,687
2023-06-28	344.00	347.00	343.50	345.00	266,661
2023-06-27	344.50	348.50	343.50	344.50	422,686
2023-06-26	343.50	346.50	339.50	343.50	183,858
2023-06-23	352.00	356.50	346.50	349.50	222,158
2023-06-22	358.50	365.50	356.00	358.00	424,648
2023-06-21	360.00	366.00	358.50	364.00	472,808
2023-06-20	365.00	367.50	360.50	363.50	641,284
2023-06-19	365.50	371.00	360.50	367.00	298,342
2023-06-16	370.00	370.00	365.50	365.50	906,096
2023-06-15	372.50	372.50	362.50	366.50	410,717
2023-06-14	390.50	392.50	367.50	372.50	684,672
2023-06-13	402.50	403.00	394.00	395.00	135,258
2023-06-12	393.50	404.00	393.50	401.00	360,222
2023-06-09	384.00	394.50	384.00	394.50	179,307
2023-06-08	386.00	391.50	383.50	390.00	173,451
2023-06-07	389.00	389.00	380.00	384.00	106,865
2023-06-06	390.00	392.00	384.00	387.00	183,442
2023-06-05	393.00	398.00	389.50	392.00	120,573
2023-06-02	382.00	392.50	382.00	391.50	251,454
2023-06-01	390.50	390.50	370.00	379.00	126,165
2023-05-31	395.00	395.00	370.00	373.00	267,465
2023-05-30	381.50	382.00	375.00	375.00	916,273
2023-05-29	382.00	382.00	382.00	382.00	0
2023-05-26	386.50	386.50	380.00	382.00	148,767
2023-05-25	393.00	393.00	377.00	383.00	213,655
2023-05-24	391.00	391.00	385.00	386.50	126,252
2023-05-23	390.00	396.00	390.00	393.00	69,684
2023-05-22	404.00	408.00	391.00	392.00	153,561
2023-05-19	406.50	406.50	402.50	402.50	437,066
2023-05-18	404.50	408.50	402.00	405.50	89,515
2023-05-17	395.00	404.50	395.00	403.00	85,711
2023-05-16	401.50	402.00	395.00	399.00	921,203
2023-05-15	400.00	400.00	393.00	399.00	211,696
2023-05-12	397.00	403.50	397.00	398.00	169,488
2023-05-11	409.50	409.50	398.50	400.00	1,504,073
2023-05-10	414.00	417.50	412.00	414.50	111,887
2023-05-09	413.00	416.50	404.00	411.00	442,450
2023-05-08	413.00	413.00	413.00	413.00	0
2023-05-05	408.50	415.00	404.00	413.00	126,545
2023-05-04	423.00	423.00	406.50	407.50	190,257
2023-05-03	424.50	425.00	417.00	419.00	206,918
2023-05-02	430.00	430.00	418.50	423.50	561,502
2023-05-01	421.50	421.50	421.50	421.50	0
2023-04-28	422.00	424.50	412.50	421.50	197,699
2023-04-27	405.00	418.00	405.00	415.00	330,356
2023-04-26	415.00	415.00	405.50	410.50	202,068
2023-04-25	409.50	415.00	408.50	410.50	209,719
2023-04-24	411.50	417.50	411.50	414.50	158,781
2023-04-21	412.00	416.50	412.00	415.50	121,226
2023-04-20	423.50	423.50	410.50	415.50	320,440
2023-04-19	406.00	414.00	406.00	411.50	171,551
2023-04-18	403.50	422.50	403.50	416.00	159,501
2023-04-17	416.00	431.50	416.00	418.50	276,652
2023-04-14	398.50	425.50	398.50	423.00	178,928
2023-04-13	411.00	421.00	411.00	421.00	517,702
2023-04-12	418.00	418.00	401.50	413.00	185,619
2023-04-11	400.00	408.50	400.00	406.50	285,907
2023-04-10	400.50	400.50	400.50	400.50	0
2023-04-07	400.50	400.50	400.50	400.50	0
2023-04-06	415.00	415.00	396.50	400.50	104,871
2023-04-05	418.00	418.00	400.00	401.50	200,234
2023-04-04	406.50	417.00	406.50	409.50	132,949
2023-04-03	437.00	437.00	412.50	415.00	349,616
2023-03-31	425.00	425.00	415.00	416.50	436,739
2023-03-30	439.00	439.00	418.00	419.00	239,839
2023-03-29	422.50	425.50	414.00	422.00	324,077
2023-03-28	425.50	425.50	418.50	421.00	436,314
2023-03-27	432.50	433.50	418.00	424.50	434,205
2023-03-24	436.50	437.50	424.00	428.50	402,914
2023-03-23	425.00	445.00	425.00	444.50	124,447
2023-03-22	433.50	445.00	427.00	445.00	361,260
2023-03-21	445.50	445.50	429.00	435.50	314,749
2023-03-20	425.50	436.00	414.00	432.50	189,562
2023-03-17	447.50	454.00	432.50	433.50	498,615
2023-03-16	460.00	460.00	438.00	447.50	146,673
2023-03-15	452.50	461.00	440.00	445.50	313,506
2023-03-14	468.00	468.00	453.00	461.50	210,063
2023-03-13	469.00	471.00	451.00	455.00	385,920
2023-03-10	465.50	472.00	458.50	469.00	280,799
2023-03-09	465.00	473.50	462.00	473.00	202,956
2023-03-08	468.00	472.50	465.50	472.00	235,108
2023-03-07	472.50	479.00	469.00	471.50	138,180
2023-03-06	468.00	474.50	459.00	472.50	288,277
2023-03-03	492.00	492.00	471.00	473.00	2,962,177
2023-03-02	465.00	491.50	464.00	484.50	528,190
2023-03-01	440.00	471.50	440.00	465.00	1,669,932
2023-02-28	460.00	460.00	452.50	457.00	1,307,903
2023-02-27	460.00	460.00	451.50	454.50	254,683
2023-02-24	451.50	456.00	448.50	452.00	455,588
2023-02-23	446.00	462.50	446.00	450.00	318,894
2023-02-22	441.00	449.00	438.00	449.00	300,528
2023-02-21	442.50	443.50	440.00	442.50	217,776
2023-02-20	439.00	446.00	438.00	443.00	240,123
2023-02-17	438.00	444.00	433.00	441.00	242,225
2023-02-16	443.00	448.50	439.00	439.00	471,578
2023-02-15	430.50	447.00	428.00	442.50	917,648
2023-02-14	431.50	437.00	429.00	429.50	412,251
2023-02-13	427.00	436.00	427.00	431.50	145,875
2023-02-10	430.00	430.00	419.50	426.00	102,947
2023-02-09	427.00	427.00	420.50	426.00	856,923
2023-02-08	424.00	432.00	424.00	425.00	178,082
2023-02-07	429.50	431.00	420.00	422.50	135,716
2023-02-06	432.50	437.50	432.00	432.50	202,386
2023-02-03	431.50	439.00	431.50	435.50	88,107
2023-02-02	447.00	447.00	429.50	435.50	204,422
2023-02-01	413.50	438.00	413.00	426.00	153,595
2023-01-31	419.50	426.00	414.50	424.00	268,198
2023-01-30	417.00	421.50	410.00	421.00	279,978
2023-01-27	406.00	417.50	406.00	415.00	91,949
2023-01-26	405.00	410.50	403.00	410.00	106,371
2023-01-25	393.00	410.00	393.00	402.00	256,516
2023-01-24	416.50	417.50	410.50	412.00	94,885
2023-01-23	406.00	421.00	401.00	416.00	280,948
2023-01-20	392.00	402.50	392.00	400.50	54,562
2023-01-19	417.00	417.00	388.50	392.00	86,897
2023-01-18	398.00	400.50	395.50	399.50	73,882
2023-01-17	396.00	402.50	396.00	398.00	75,082
2023-01-16	393.50	398.00	393.50	395.50	75,091
2023-01-13	392.00	398.00	389.50	395.00	88,483
2023-01-12	383.00	391.50	380.00	391.00	138,526
2023-01-11	389.00	393.00	379.00	382.00	141,012
2023-01-10	405.00	405.00	383.50	386.00	440,073
2023-01-09	422.50	422.50	414.00	416.50	80,962
2023-01-06	419.50	427.50	409.50	418.50	203,742
2023-01-05	417.50	425.00	417.00	420.50	124,900
2023-01-04	412.00	420.00	412.00	419.00	100,069
2023-01-03	415.00	416.50	410.00	412.50	135,937
2023-01-02	403.00	403.00	403.00	403.00	0
2022-12-30	401.50	404.50	400.00	403.00	67,374
2022-12-29	399.00	405.00	397.00	402.00	25,216
2022-12-28	403.50	406.50	399.50	401.00	49,553
2022-12-27	403.00	403.00	403.00	403.00	0
2022-12-26	403.00	403.00	403.00	403.00	0
2022-12-23	398.50	403.00	398.50	403.00	83,938
2022-12-22	400.00	404.50	395.50	400.00	187,437
2022-12-21	384.50	401.50	384.50	398.00	91,102
2022-12-20	389.50	394.00	388.50	392.50	111,856
2022-12-19	382.00	395.00	381.50	392.00	98,952
2022-12-16	393.00	393.00	383.00	387.50	242,885
2022-12-15	394.50	394.50	385.50	393.50	172,376
2022-12-14	386.50	396.50	384.00	394.50	203,437
2022-12-13	392.50	404.00	392.00	397.50	261,309
2022-12-12	387.00	400.00	387.00	392.00	184,336
2022-12-09	374.00	399.50	374.00	397.00	137,949
2022-12-08	396.50	396.50	387.50	387.50	146,165
2022-12-07	404.00	404.00	397.50	397.50	114,809
2022-12-06	412.00	412.00	405.00	408.50	170,855
2022-12-05	420.00	420.00	408.00	410.00	120,464
2022-12-02	411.00	415.50	407.50	412.00	290,771
2022-12-01	405.00	414.50	405.00	408.00	224,908
2022-11-30	408.00	414.50	404.00	405.50	209,061
2022-11-29	405.00	415.50	405.00	409.50	105,580
2022-11-28	396.00	413.00	396.00	413.00	125,981
2022-11-25	402.00	415.00	402.00	410.00	125,416
2022-11-24	400.00	403.50	398.50	401.50	242,116
2022-11-23	391.00	403.00	391.00	400.00	79,036
2022-11-22	403.00	408.00	402.00	405.00	197,675
2022-11-21	400.00	405.00	399.00	404.50	110,599
2022-11-18	407.00	407.00	401.00	403.00	294,773
2022-11-17	407.00	407.00	398.50	402.00	113,092
2022-11-16	409.50	409.50	400.00	404.50	191,957
2022-11-15	409.00	416.00	409.00	412.50	176,188
2022-11-14	410.00	418.00	405.50	414.00	186,645
2022-11-11	405.50	425.50	405.50	415.00	1,080,905
2022-11-10	399.00	408.50	395.50	407.00	52,562
2022-11-09	403.00	404.50	399.50	399.50	108,336
2022-11-08	398.00	406.00	398.00	404.50	185,236
2022-11-07	398.00	404.00	393.50	401.00	154,338
2022-11-04	382.00	394.00	382.00	392.00	390,156
2022-11-03	385.00	385.00	370.00	385.00	200,424
2022-11-02	380.00	386.00	375.50	385.00	601,594
2022-11-01	371.00	379.50	369.00	374.50	314,708
2022-10-31	364.00	374.50	364.00	372.00	159,893
2022-10-28	368.00	376.50	365.00	373.50	94,470
2022-10-27	380.00	380.00	370.00	372.00	78,263
2022-10-26	377.50	383.00	374.50	378.50	234,985
2022-10-25	370.00	379.00	367.00	376.50	215,932
2022-10-24	361.50	372.50	361.50	367.00	183,184
2022-10-21	361.00	364.00	353.00	362.50	128,640
2022-10-20	365.50	368.00	356.50	365.00	71,244
2022-10-19	360.00	367.00	356.00	361.50	185,746
2022-10-18	362.00	372.50	362.00	366.50	194,049
2022-10-17	358.50	365.00	350.50	362.00	171,937
2022-10-14	355.00	361.50	351.00	353.50	196,415
2022-10-13	360.00	360.00	341.50	351.50	431,594
2022-10-12	342.50	351.50	333.50	345.50	321,047
2022-10-11	343.00	346.00	335.50	345.00	342,241
2022-10-10	370.00	370.00	342.00	345.00	473,372
2022-10-07	393.00	393.00	341.00	352.00	268,156
2022-10-06	377.50	383.50	370.00	376.50	370,491
2022-10-05	367.00	376.50	367.00	376.50	252,599
2022-10-04	354.00	372.50	349.50	372.50	178,803
2022-10-03	338.00	352.00	337.50	348.50	149,702
2022-09-30	349.00	349.00	338.50	344.00	154,403
2022-09-29	339.00	345.50	336.00	342.50	201,302
2022-09-28	343.50	349.00	334.50	348.50	190,677
2022-09-27	350.50	352.00	342.50	346.00	207,537
2022-09-26	348.50	358.00	343.00	356.00	337,381
2022-09-23	363.50	363.50	346.00	348.00	575,643
2022-09-22	360.00	366.50	360.00	366.00	168,404
2022-09-21	360.00	370.00	360.00	367.00	453,755
2022-09-20	360.00	367.50	358.50	364.50	473,405
2022-09-19	350.00	350.00	350.00	350.00	0
2022-09-16	342.00	350.00	338.00	350.00	298,971
2022-09-15	359.00	359.00	344.50	349.00	161,343
2022-09-14	378.50	378.50	340.00	350.00	264,200
2022-09-13	373.00	373.00	361.00	363.50	60,637
2022-09-12	352.50	373.50	352.50	371.50	130,988
2022-09-09	360.00	362.00	351.00	362.00	148,161
2022-09-08	345.50	349.00	335.50	349.00	163,147
2022-09-07	343.50	346.00	339.00	343.00	131,725
2022-09-06	338.00	345.50	336.50	343.00	1,319,886
2022-09-05	346.50	348.50	334.50	337.00	112,758
2022-09-02	340.50	347.50	337.50	346.00	113,206
2022-09-01	347.00	350.50	337.50	338.00	155,300
2022-08-31	353.00	353.00	347.00	352.00	179,763
2022-08-30	345.00	355.50	345.00	351.50	120,624
2022-08-29	350.00	350.00	350.00	350.00	0
2022-08-26	361.00	361.50	349.00	350.00	57,714
2022-08-25	370.00	370.00	360.00	360.00	64,533
2022-08-24	377.00	377.00	363.50	366.00	207,973
2022-08-23	380.00	380.50	374.00	376.50	65,824
2022-08-22	377.50	379.50	372.00	379.00	143,147
2022-08-19	379.00	379.00	375.00	377.00	112,995
2022-08-18	373.50	380.50	370.50	380.50	53,162
2022-08-17	380.00	381.00	372.50	376.00	1,202,031
2022-08-16	379.00	379.50	375.00	378.00	136,573
2022-08-15	375.50	379.50	370.00	373.00	72,514
2022-08-12	370.00	378.00	369.50	375.00	72,722
2022-08-11	374.50	377.50	369.50	369.50	138,241
2022-08-10	358.50	379.00	358.50	376.00	55,536
2022-08-09	370.00	371.50	365.00	368.50	91,398
2022-08-08	371.50	371.50	363.50	369.50	162,917
2022-08-05	385.00	385.00	365.00	371.00	161,847
2022-08-04	367.00	376.00	363.00	375.50	166,728
2022-08-03	359.50	368.00	359.00	365.50	175,515
2022-08-02	383.50	383.50	360.50	362.00	202,379
2022-08-01	377.00	380.50	375.00	375.50	169,524
2022-07-29	361.00	378.00	361.00	376.50	219,932
2022-07-28	353.50	368.00	353.50	360.00	236,305
2022-07-27	368.00	368.00	353.50	364.50	507,110
2022-07-26	401.00	401.00	360.00	360.00	417,776
2022-07-25	400.00	407.50	393.00	394.50	419,360
2022-07-22	389.50	395.00	386.50	388.00	191,844
2022-07-21	383.50	397.00	383.50	392.00	181,392
2022-07-20	378.00	393.50	378.00	388.00	153,262
2022-07-19	390.00	392.50	380.50	392.00	133,522
2022-07-18	382.00	388.00	380.50	387.00	156,871
2022-07-15	355.00	378.00	355.00	378.00	183,370
2022-07-14	371.00	376.00	361.50	362.50	228,462
2022-07-13	366.50	372.50	365.50	371.00	114,680
2022-07-12	358.50	367.00	358.50	365.50	100,147
2022-07-11	358.50	367.00	358.50	365.50	124,595
2022-07-08	364.50	365.00	360.00	364.00	196,585
2022-07-07	361.00	366.00	357.00	364.00	214,809
2022-07-06	345.00	363.00	345.00	360.00	335,173
2022-07-05	357.00	357.50	349.00	354.00	129,689
2022-07-04	363.50	363.50	352.00	354.50	116,745
2022-07-01	357.00	366.50	353.50	361.50	226,209
2022-06-30	350.00	358.50	348.00	356.50	426,865
2022-06-29	359.00	364.50	356.50	359.00	286,998
2022-06-28	355.00	368.00	355.00	360.00	204,747
2022-06-27	365.00	373.50	361.00	362.50	211,519
2022-06-24	349.00	368.00	349.00	367.00	352,974
2022-06-23	360.50	360.50	348.50	352.50	286,742
2022-06-22	360.00	360.00	338.50	356.50	473,548
2022-06-21	334.00	357.00	331.00	346.00	484,192
2022-06-20	332.00	349.50	325.50	335.50	645,321
2022-06-17	321.00	328.00	319.00	319.00	416,687
2022-06-16	336.00	336.00	312.50	317.50	224,534
2022-06-15	339.00	347.00	334.50	337.00	326,063
2022-06-14	355.50	356.50	340.00	342.00	276,703
2022-06-13	382.00	382.00	354.00	354.00	552,510
2022-06-10	392.00	392.00	382.50	385.50	828,462
2022-06-09	391.50	395.00	390.50	393.00	506,730
2022-06-08	393.00	396.50	390.50	392.50	361,372
2022-06-07	392.00	397.00	386.50	395.50	1,035,899
2022-06-06	391.00	393.00	384.50	391.50	280,459
2022-06-03	386.00	386.00	386.00	386.00	0
2022-06-02	386.00	386.00	386.00	386.00	0
2022-06-01	383.50	388.50	380.00	386.00	1,375,499
2022-05-31	386.00	387.00	376.50	387.00	635,321
2022-05-30	375.50	382.50	372.50	381.00	429,505
2022-05-27	365.00	372.50	362.00	372.00	637,347
2022-05-26	355.00	367.50	350.00	367.50	471,578
2022-05-25	353.00	353.00	343.50	349.00	310,591
2022-05-24	360.00	360.00	351.50	353.00	216,834
2022-05-23	365.50	368.00	357.50	358.50	186,813
2022-05-20	360.00	365.00	357.50	360.00	316,823
2022-05-19	350.00	362.50	348.00	356.00	360,389
2022-05-18	367.50	367.50	357.00	364.00	411,948
2022-05-17	359.00	363.50	351.50	361.00	265,266
2022-05-16	354.00	356.00	348.00	353.50	287,821
2022-05-13	355.00	355.00	343.50	352.00	359,764
2022-05-12	336.50	344.00	333.50	340.00	345,362
2022-05-11	340.00	345.50	332.00	343.50	352,773
2022-05-10	326.50	340.00	326.00	333.50	466,481
2022-05-09	337.00	337.50	323.00	324.00	487,361
2022-05-06	345.00	345.00	333.00	339.00	586,567
2022-05-05	371.00	371.00	343.50	346.50	345,824
2022-05-04	355.00	367.50	353.00	359.00	421,079
2022-05-03	371.50	371.50	362.50	365.50	227,029
2022-05-02	367.50	367.50	367.50	367.50	0
2022-04-29	370.50	376.00	363.50	367.50	211,588
2022-04-28	366.50	373.00	358.00	366.00	613,855
2022-04-27	369.50	370.00	353.50	354.50	354,051
2022-04-26	376.00	379.00	370.00	370.00	403,059
2022-04-25	378.50	378.50	362.00	370.50	445,974
2022-04-22	398.00	398.00	376.50	377.00	180,323
2022-04-21	387.00	394.50	380.50	387.00	376,363
2022-04-20	378.50	388.00	375.00	385.00	425,854
2022-04-19	388.00	388.00	378.00	378.00	260,495
2022-04-18	386.00	386.00	386.00	386.00	0
2022-04-15	386.00	386.00	386.00	386.00	0
2022-04-14	394.50	394.50	381.50	386.00	237,385
2022-04-13	386.00	391.00	378.50	381.50	214,581
2022-04-12	387.50	389.00	377.50	389.00	181,836
2022-04-11	387.50	387.50	378.00	382.00	200,327
2022-04-08	368.00	383.00	368.00	382.50	222,035
2022-04-07	381.00	393.00	377.50	377.50	560,328
2022-04-06	395.00	395.00	380.50	386.00	376,713
2022-04-05	412.00	412.00	390.00	390.00	267,807
2022-04-04	407.50	409.00	398.50	404.00	457,196
2022-04-01	410.50	414.50	404.00	406.00	205,481
2022-03-31	411.50	420.50	410.50	413.50	218,303
2022-03-30	404.00	417.00	404.00	411.00	432,787
2022-03-29	414.50	421.50	412.50	416.00	85,322
2022-03-28	408.50	414.00	404.50	411.50	147,574
2022-03-25	407.50	409.00	402.00	407.50	572,428
2022-03-24	406.50	408.50	398.00	408.50	227,852
2022-03-23	395.00	409.50	395.00	405.00	127,041
2022-03-22	420.00	420.00	404.00	408.50	161,118
2022-03-21	417.50	430.00	404.00	406.00	472,511
2022-03-18	403.00	412.50	401.50	412.50	370,434
2022-03-17	384.00	405.00	384.00	403.50	145,590
2022-03-16	384.00	401.50	384.00	399.00	200,305
2022-03-15	370.50	390.00	370.50	383.50	154,473
2022-03-14	360.00	391.50	360.00	389.50	221,542
2022-03-11	386.00	386.00	371.00	378.00	202,453
2022-03-10	375.00	375.50	362.50	371.00	515,070
2022-03-09	342.00	373.00	342.00	373.00	420,170
2022-03-08	346.00	356.50	339.50	347.00	768,568
2022-03-07	366.50	366.50	331.50	346.00	638,655
2022-03-04	394.50	394.50	364.50	366.00	396,370
2022-03-03	417.50	421.00	396.50	396.50	272,196
2022-03-02	417.50	419.50	404.50	418.50	486,319
2022-03-01	440.00	446.50	417.50	417.50	264,845
2022-02-28	434.00	446.50	433.50	440.00	621,933
2022-02-25	430.00	449.00	430.00	449.00	187,209
2022-02-24	432.50	447.00	424.00	434.50	377,813
2022-02-23	453.00	457.00	444.50	448.00	185,959
2022-02-22	450.00	457.00	443.00	449.00	147,083
2022-02-21	465.00	476.00	450.00	454.00	273,411
2022-02-18	470.00	481.00	470.00	474.00	135,760
2022-02-17	477.50	479.00	472.00	473.50	247,885
2022-02-16	481.00	486.00	474.50	478.00	264,993
2022-02-15	462.50	482.00	460.00	481.50	2,022,374
2022-02-14	478.00	478.00	455.50	461.50	390,525
2022-02-11	477.50	477.50	467.50	473.00	242,603
2022-02-10	477.00	485.00	471.00	479.50	1,412,770
2022-02-09	460.00	482.00	460.00	476.50	1,712,620
2022-02-08	460.00	477.00	460.00	475.00	605,746
2022-02-07	480.00	487.50	471.50	475.00	720,975
2022-02-04	484.50	490.00	481.50	483.50	294,110
2022-02-03	488.50	491.00	482.00	486.50	787,817
2022-02-02	485.00	493.00	484.00	491.00	675,783
2022-02-01	480.50	488.50	470.50	483.50	754,106
2022-01-31	433.00	495.00	429.00	470.00	1,201,165
2022-01-28	412.00	422.50	407.00	417.50	533,261
2022-01-27	395.00	416.00	395.00	413.50	274,962
2022-01-26	409.50	411.00	403.50	409.00	313,963
2022-01-25	406.50	409.50	402.00	405.50	253,076
2022-01-24	416.50	420.00	398.00	404.00	1,075,856
2022-01-21	417.00	421.00	415.50	419.00	543,693
2022-01-20	417.00	423.50	415.00	421.00	386,865
2022-01-19	438.00	438.00	418.00	419.50	236,054
2022-01-18	427.50	427.50	418.50	419.00	631,944
2022-01-17	442.50	442.50	431.00	431.00	133,092
2022-01-14	433.50	441.00	429.00	430.50	376,199
2022-01-13	440.00	440.00	426.00	432.50	578,919
2022-01-12	440.00	445.00	433.50	436.00	654,578
2022-01-11	430.50	447.00	430.50	436.00	1,153,622
2022-01-10	428.00	435.50	425.00	428.50	517,259
2022-01-07	446.00	449.50	411.00	431.00	1,562,695
2022-01-06	460.00	463.50	452.00	457.00	596,409
2022-01-05	462.00	463.00	454.50	457.00	389,291
2022-01-04	470.00	470.00	456.50	457.50	344,071
2022-01-03	464.00	464.00	464.00	464.00	0
2021-12-31	466.50	467.00	461.50	464.00	77,768
2021-12-30	470.00	472.00	468.00	470.00	473,233
2021-12-29	464.50	480.50	464.50	470.00	1,543,723
2021-12-28	464.00	464.00	464.00	464.00	0
2021-12-27	464.00	464.00	464.00	464.00	0
2021-12-24	462.50	464.50	460.00	464.00	49,243
2021-12-23	465.00	465.00	459.50	465.00	633,052
2021-12-22	458.50	470.00	455.00	465.00	976,015
2021-12-21	456.50	462.50	456.50	460.00	1,086,935
2021-12-20	460.00	460.00	448.00	454.50	249,641
2021-12-17	450.00	462.50	449.50	456.00	857,698
2021-12-16	465.00	467.00	455.00	455.50	376,098
2021-12-15	479.00	479.00	456.00	459.00	384,510
2021-12-14	468.00	476.50	455.50	461.50	838,313
2021-12-13	526.00	544.00	467.00	474.00	1,393,258
2021-12-10	540.00	547.00	538.00	546.00	347,977
2021-12-09	553.00	557.00	538.00	543.00	147,760
2021-12-08	552.00	564.00	552.00	554.00	476,350
2021-12-07	532.00	560.00	532.00	557.00	285,091
2021-12-06	546.00	550.00	542.00	544.00	459,679
2021-12-03	525.00	553.00	525.00	546.00	428,522
2021-12-02	525.00	545.00	525.00	543.00	212,793
2021-12-01	524.00	543.00	521.00	542.00	340,825
2021-11-30	521.00	527.00	513.00	520.00	492,603
2021-11-29	519.00	526.00	516.00	523.00	446,019
2021-11-26	525.00	529.00	512.00	514.00	328,647
2021-11-25	554.00	557.00	539.00	539.00	160,035
2021-11-24	551.00	558.00	545.00	554.00	164,438
2021-11-23	559.00	567.00	553.00	553.00	1,088,622
2021-11-22	559.00	569.00	555.00	567.00	409,008
2021-11-19	567.00	578.00	556.00	560.00	182,508
2021-11-18	574.00	578.00	572.00	576.00	128,218
2021-11-17	567.00	579.00	567.00	571.00	189,281
2021-11-16	567.00	581.00	567.00	573.00	195,016
2021-11-15	579.00	583.00	572.00	580.00	260,475
2021-11-12	567.00	578.00	566.00	575.00	222,025
2021-11-11	555.00	569.00	555.00	563.00	242,003
2021-11-10	568.00	570.00	558.00	560.00	202,943
2021-11-09	568.00	578.00	563.00	567.00	241,869
2021-11-08	565.00	582.00	565.00	578.00	305,481
2021-11-05	594.00	599.00	570.00	573.00	216,949
2021-11-04	587.00	600.00	587.00	598.00	566,023
2021-11-03	575.00	589.00	575.00	588.00	375,627
2021-11-02	575.00	578.00	568.00	575.00	243,782
2021-11-01	590.00	593.00	574.00	575.00	193,080
2021-10-29	594.00	602.00	588.00	589.00	367,671
2021-10-28	576.00	596.00	576.00	594.00	252,211
2021-10-27	583.00	597.00	583.00	590.00	857,153
2021-10-26	585.00	586.00	580.00	584.00	256,771
2021-10-25	585.00	585.00	578.00	582.00	233,294
2021-10-22	574.00	584.00	572.00	583.00	218,485
2021-10-21	592.00	592.00	567.00	575.00	183,179
2021-10-20	585.00	585.00	573.00	573.00	454,241
2021-10-19	586.00	590.00	578.00	585.00	501,892
2021-10-18	581.00	588.00	581.00	582.00	433,591
2021-10-15	584.00	593.00	581.00	585.00	443,186
2021-10-14	587.00	591.00	582.00	589.00	261,233
2021-10-13	560.00	582.00	555.00	582.00	828,073
2021-10-12	571.00	572.00	555.00	561.00	409,354
2021-10-11	595.00	595.00	563.00	563.00	520,200
2021-10-08	570.00	594.00	569.00	590.00	1,223,604
2021-10-07	570.00	570.00	562.00	570.00	395,416
2021-10-06	569.00	571.00	558.00	570.00	255,451
2021-10-05	570.00	576.00	569.00	573.00	681,204
2021-10-04	569.00	572.00	561.00	566.00	417,852
2021-10-01	582.00	582.00	561.00	569.00	475,966
2021-09-30	580.00	585.00	576.00	580.00	452,985
2021-09-29	575.00	590.00	575.00	577.00	229,929
2021-09-28	600.00	600.00	576.00	588.00	320,622
2021-09-27	610.00	610.00	592.00	594.00	292,606
2021-09-24	603.00	608.00	589.00	602.00	494,103
2021-09-23	596.00	607.00	593.00	601.00	677,597
2021-09-22	585.00	596.00	581.00	592.00	638,196
2021-09-21	577.00	586.00	573.00	580.00	533,479
2021-09-20	585.00	585.00	566.00	577.00	305,925
2021-09-17	584.00	587.00	573.00	580.00	442,425
2021-09-16	576.00	582.00	567.00	581.00	611,512
2021-09-15	590.00	590.00	573.00	575.00	324,583
2021-09-14	570.00	583.00	566.00	575.00	371,917
2021-09-13	570.00	594.00	561.00	570.00	1,230,440
2021-09-10	558.00	560.00	549.00	549.00	570,569
2021-09-09	559.00	559.00	545.00	553.00	609,728
2021-09-08	551.00	553.00	544.00	552.00	266,115
2021-09-07	555.00	557.00	550.00	551.00	121,461
2021-09-06	555.00	558.00	542.00	553.00	378,462
2021-09-03	559.00	559.00	547.00	556.00	286,180
2021-09-02	541.00	557.00	540.00	552.00	1,044,093
2021-09-01	525.00	540.00	522.00	540.00	746,526
2021-08-31	530.00	530.00	519.00	521.00	303,381
2021-08-30	524.00	524.00	524.00	524.00	0
2021-08-27	530.00	530.00	524.00	524.00	140,227
2021-08-26	522.00	527.00	516.00	524.00	238,708
2021-08-25	524.00	524.00	520.00	522.00	76,009
2021-08-24	530.00	530.00	521.00	523.00	84,798
2021-08-23	521.00	528.00	520.00	526.00	516,697
2021-08-20	514.00	523.00	509.00	520.00	400,951
2021-08-19	506.00	517.00	503.00	515.00	145,728
2021-08-18	506.00	515.00	506.00	507.00	204,550
2021-08-17	517.00	517.00	511.00	512.00	135,681
2021-08-16	522.00	522.00	505.00	517.00	195,827
2021-08-13	507.00	514.00	507.00	510.00	133,643
2021-08-12	509.00	515.00	507.00	510.00	94,296
2021-08-11	520.00	520.00	510.00	511.00	216,761
2021-08-10	524.00	524.00	515.00	516.00	323,308
2021-08-09	508.00	524.00	502.00	523.00	843,541
2021-08-06	501.00	507.00	497.00	505.00	321,646
2021-08-05	501.00	504.00	497.00	500.00	903,706
2021-08-04	506.00	506.00	499.00	499.00	153,984
2021-08-03	497.00	505.00	496.00	504.00	293,831
2021-08-02	501.00	506.00	494.00	498.50	272,397
2021-07-30	486.00	501.00	486.00	501.00	500,633
2021-07-29	492.00	503.00	492.00	496.50	639,356
2021-07-28	495.00	495.00	488.00	493.50	596,539
2021-07-27	489.00	493.00	482.50	492.50	833,478
2021-07-26	484.00	490.50	480.00	489.00	202,486
2021-07-23	477.50	484.50	474.50	484.50	303,271
2021-07-22	465.00	478.00	463.50	477.00	303,325
2021-07-21	465.00	465.00	452.50	460.00	235,315
2021-07-20	460.00	463.00	450.00	452.00	283,576
2021-07-19	468.00	472.50	454.00	457.50	200,135
2021-07-16	475.00	475.00	466.00	470.00	222,113
2021-07-15	471.00	473.00	467.00	470.00	129,443
2021-07-14	469.50	472.50	464.00	470.00	283,279
2021-07-13	464.00	472.00	460.00	468.00	233,301
2021-07-12	471.50	471.50	457.50	460.50	648,363
2021-07-09	477.00	477.00	467.50	471.00	206,301
2021-07-08	470.00	475.00	465.00	475.00	1,217,773
2021-07-07	464.50	470.00	455.50	470.00	940,284
2021-07-06	459.00	460.50	455.00	456.00	233,025
2021-07-05	463.00	465.00	456.00	459.00	565,002
2021-07-02	459.00	465.50	459.00	463.00	135,480
2021-07-01	461.00	463.00	450.00	460.00	199,073
2021-06-30	473.00	473.00	451.50	461.50	240,395
2021-06-29	467.00	470.00	462.00	462.00	257,925
2021-06-28	470.00	471.50	460.50	467.00	1,110,772
2021-06-25	460.00	462.00	455.00	462.00	133,164
2021-06-24	470.00	470.00	457.50	460.00	258,655
2021-06-23	455.00	468.00	455.00	467.50	188,872
2021-06-22	457.50	459.00	453.00	455.50	152,162
2021-06-21	450.00	455.50	446.00	455.50	114,373
2021-06-18	464.50	466.00	452.50	453.00	267,863
2021-06-17	467.00	468.00	462.50	462.50	174,580
2021-06-16	474.50	474.50	463.00	465.50	165,229
2021-06-15	475.00	475.00	462.00	464.00	381,976
2021-06-14	475.00	475.00	461.50	464.50	278,754
2021-06-11	473.00	473.00	461.50	465.00	370,590
2021-06-10	465.00	465.00	459.00	462.00	228,671
2021-06-09	461.50	467.50	459.00	465.00	340,520
2021-06-08	470.00	470.00	455.50	460.50	1,273,106
2021-06-07	467.50	468.00	460.00	460.00	884,967
2021-06-04	455.00	470.00	455.00	467.00	735,582
2021-06-03	441.00	459.50	439.00	455.00	761,522
2021-06-02	425.00	428.50	419.50	424.00	213,304
2021-06-01	422.00	425.00	413.00	424.50	474,928
2021-05-28	420.00	422.00	414.50	418.50	188,765
2021-05-27	415.00	420.00	408.50	420.00	3,904,311
2021-05-26	407.50	415.00	405.50	415.00	689,096
2021-05-25	401.00	408.00	399.00	403.50	164,700
2021-05-24	403.50	407.50	395.00	401.00	174,279
2021-05-21	414.50	416.50	406.00	407.00	331,604
2021-05-20	400.00	417.00	400.00	417.00	394,057
2021-05-19	400.00	403.50	393.50	402.00	138,875
2021-05-18	404.50	410.00	399.00	399.50	488,278
2021-05-17	405.00	405.00	399.00	403.00	125,201
2021-05-14	399.00	405.00	397.50	400.00	174,239
2021-05-13	395.50	401.00	389.50	398.00	166,055
2021-05-12	390.00	405.50	390.00	396.50	247,018
2021-05-11	393.50	399.00	393.00	397.00	176,298
2021-05-10	399.00	400.00	396.50	400.00	212,540
2021-05-07	390.00	399.50	390.00	396.00	168,328
2021-05-06	390.00	395.00	385.50	389.00	103,744
2021-05-05	393.50	399.00	392.50	395.00	178,953
2021-05-04	403.50	403.50	393.50	395.50	116,577
2021-04-30	400.00	406.00	399.50	401.50	168,871
2021-04-29	391.00	403.50	391.00	402.50	121,073
2021-04-28	398.50	401.50	395.00	395.00	96,979
2021-04-27	396.00	399.50	394.00	398.50	180,654
2021-04-26	390.00	401.00	390.00	397.00	178,866
2021-04-23	400.00	400.00	394.50	400.00	70,079
2021-04-22	397.50	402.00	390.00	396.00	140,474
2021-04-21	398.00	404.00	396.00	396.00	339,556
2021-04-20	400.00	404.50	398.00	400.50	496,331
2021-04-19	394.00	405.00	390.50	400.50	535,679
2021-04-16	392.00	400.00	390.00	394.00	202,005
2021-04-15	395.00	395.00	389.50	390.00	127,599

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

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

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