Stvg Share History

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

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

Date	Open	High	Low	Close	Volume
2026-05-29	104.50	104.50	104.50	104.50	15,203
2026-05-28	104.50	104.50	100.50	100.50	7,121
2026-05-27	102.50	102.50	102.50	102.50	21,229
2026-05-26	101.00	104.50	101.00	101.00	13,736
2026-05-25	103.00	103.00	103.00	103.00	0
2026-05-22	99.00	103.00	99.00	103.00	27,346
2026-05-21	103.00	103.00	103.00	101.90	17,868
2026-05-20	103.50	103.50	101.00	103.50	6,851
2026-05-19	99.00	104.50	99.00	104.50	129,110
2026-05-18	99.20	102.50	99.20	101.50	8,360
2026-05-15	101.00	102.00	100.50	100.50	225
2026-05-14	101.50	104.00	101.50	104.00	13,073
2026-05-13	103.50	103.50	100.00	101.50	95,340
2026-05-12	103.50	103.50	99.20	101.00	24,476
2026-05-11	103.00	103.00	100.00	100.00	157,691
2026-05-08	103.00	103.00	100.00	103.00	4,759
2026-05-07	103.00	103.00	103.00	103.00	2,909
2026-05-06	103.00	103.00	103.00	103.00	14,154
2026-05-05	99.00	104.00	99.00	102.00	11,539
2026-05-04	103.00	103.00	103.00	103.00	0
2026-05-01	104.00	104.00	103.00	103.00	35,350
2026-04-30	104.00	104.00	99.00	99.00	8,039
2026-04-29	104.00	104.00	99.00	99.00	6,206
2026-04-28	104.00	104.00	104.00	104.00	36,159
2026-04-27	103.50	103.50	100.00	100.00	15,519
2026-04-24	102.00	103.00	102.00	103.00	1,400,751
2026-04-23	102.00	102.00	100.00	100.00	5,976
2026-04-22	102.00	102.00	99.80	102.00	133,536
2026-04-21	102.00	102.00	102.00	101.75	5,222
2026-04-20	102.00	102.00	102.00	102.00	10,142
2026-04-17	100.00	102.00	100.00	102.00	46,736
2026-04-16	100.00	101.50	100.00	101.00	22,451
2026-04-15	99.80	101.00	99.80	99.80	4,401
2026-04-14	100.00	104.00	99.20	104.00	28,341
2026-04-13	99.00	99.20	99.00	99.00	47,543
2026-04-10	102.50	102.50	100.00	100.00	118,780
2026-04-09	102.00	102.50	99.20	101.00	2,959
2026-04-08	99.20	104.50	99.20	102.50	12,815
2026-04-07	100.00	102.00	100.00	101.50	2,165
2026-04-06	99.00	99.00	99.00	99.00	0
2026-04-03	99.00	99.00	99.00	99.00	0
2026-04-02	99.00	99.00	99.00	99.00	12,455
2026-04-01	102.00	102.50	102.00	102.50	60,263
2026-03-31	104.50	104.50	99.20	102.00	25,620
2026-03-30	104.00	104.00	102.00	102.00	46,814
2026-03-27	102.00	102.00	101.00	102.00	159,267
2026-03-26	101.50	101.50	101.50	101.50	3,805
2026-03-25	100.00	103.00	100.00	102.50	75,780
2026-03-24	99.20	103.00	99.00	99.00	93,308
2026-03-23	102.00	106.00	102.00	102.00	49,135
2026-03-20	104.50	105.00	100.00	102.00	156,401
2026-03-19	103.00	104.00	100.50	103.00	63,547
2026-03-18	102.50	105.00	102.50	105.00	311,491
2026-03-17	107.00	110.50	100.00	105.00	446,130
2026-03-16	112.50	112.50	107.00	107.00	7,468
2026-03-13	112.50	112.50	109.00	110.00	281,439
2026-03-12	112.00	113.00	108.00	110.00	146,644
2026-03-11	113.50	113.50	108.00	108.00	128,999
2026-03-10	113.50	113.50	108.00	108.00	154,676
2026-03-09	112.50	112.50	108.50	109.50	27,751
2026-03-06	113.00	114.00	110.00	110.00	50,655
2026-03-05	112.00	112.50	111.00	111.00	22,132
2026-03-04	110.00	112.00	110.00	112.00	5,206
2026-03-03	109.00	113.00	109.00	109.00	46,566
2026-03-02	110.00	110.00	110.00	109.00	15,320
2026-02-27	111.50	112.00	110.00	112.00	106,845
2026-02-26	107.50	111.50	107.50	111.50	26,519
2026-02-25	109.00	109.00	107.00	108.00	37,845
2026-02-24	110.00	111.50	110.00	111.50	89,397
2026-02-23	113.00	113.00	110.00	110.00	75,195
2026-02-20	114.50	114.50	107.00	113.00	67,844
2026-02-19	110.00	115.00	110.00	115.00	42,488
2026-02-18	112.50	115.00	110.50	115.00	25,984
2026-02-17	112.50	114.00	112.50	114.00	113,441
2026-02-16	115.50	118.50	114.00	114.00	3,884
2026-02-13	113.00	119.50	113.00	115.00	7,163
2026-02-12	116.50	119.50	115.50	116.75	10,789
2026-02-11	115.00	116.50	113.00	116.50	34,449
2026-02-10	115.00	116.50	115.00	115.00	39,411
2026-02-09	113.50	116.50	113.50	116.50	8,172
2026-02-06	117.00	118.00	113.00	113.00	18,398
2026-02-05	115.00	117.00	115.00	116.00	48,174
2026-02-04	115.50	115.50	114.50	114.25	35,467
2026-02-03	116.00	116.00	114.00	116.00	31,012
2026-02-02	117.00	117.00	114.00	114.50	13,723
2026-01-30	110.00	115.50	110.00	115.00	14,040
2026-01-29	110.00	110.00	110.00	110.00	15,812
2026-01-28	115.50	116.00	113.00	113.00	139,793
2026-01-27	112.50	112.50	110.00	112.00	38,837
2026-01-26	112.00	113.00	110.50	112.50	57,147
2026-01-23	114.50	116.00	114.00	114.50	124,810
2026-01-22	113.50	116.50	112.00	112.00	51,128
2026-01-21	108.50	112.00	108.00	112.00	899,738
2026-01-20	111.50	111.50	111.00	109.00	34,416
2026-01-19	114.00	115.00	111.00	111.00	727,925
2026-01-16	117.00	117.00	117.00	117.00	4,575
2026-01-15	114.00	114.25	114.00	114.25	11,128
2026-01-14	111.50	116.50	111.50	114.00	36,238
2026-01-13	118.50	119.00	118.50	119.00	8,098
2026-01-12	115.00	115.00	113.00	113.00	43,256
2026-01-09	113.00	119.00	113.00	117.00	55,790
2026-01-08	119.50	119.50	117.00	117.00	28,917
2026-01-07	117.00	117.50	113.50	114.00	98,943
2026-01-06	106.00	120.00	106.00	120.00	207,561
2026-01-05	108.00	108.00	106.00	106.00	18,325
2026-01-02	106.00	108.50	106.00	108.50	7,789
2026-01-01	105.50	105.50	105.50	105.50	0
2025-12-31	109.50	109.50	105.50	105.50	4,136
2025-12-30	110.00	110.00	105.50	106.00	14,845
2025-12-29	112.00	112.00	110.00	110.00	19,180
2025-12-26	114.50	114.50	114.50	114.50	0
2025-12-25	114.50	114.50	114.50	114.50	0
2025-12-24	115.00	115.00	114.50	114.50	16,513
2025-12-23	113.50	114.00	111.50	111.50	16,326
2025-12-22	112.50	114.00	110.50	113.50	19,752
2025-12-19	111.00	112.00	108.50	111.00	39,718
2025-12-18	104.00	111.50	104.00	105.00	207,300
2025-12-17	104.00	104.00	104.00	104.00	126,676
2025-12-16	103.00	106.00	103.00	104.00	4,252
2025-12-15	103.00	105.50	103.00	103.00	842
2025-12-12	105.50	105.50	103.00	103.00	26,507
2025-12-11	103.00	103.50	103.00	103.50	26,117
2025-12-10	104.00	104.00	104.00	104.00	41,455
2025-12-09	104.00	104.00	104.00	104.00	15,976
2025-12-08	102.50	105.00	102.50	103.00	122,488
2025-12-05	105.00	106.00	102.50	103.00	34,116
2025-12-04	106.00	106.50	105.00	105.00	45,728
2025-12-03	108.00	108.00	108.00	108.00	363,075
2025-12-02	107.00	107.00	105.00	105.00	45,470
2025-12-01	111.00	111.00	108.00	108.00	2,304
2025-11-28	108.00	108.00	108.00	108.00	15,516
2025-11-27	111.00	111.00	111.00	111.00	85
2025-11-26	109.50	109.50	109.50	109.50	13,045
2025-11-25	107.00	109.25	107.00	109.25	203
2025-11-24	107.00	107.00	107.00	107.00	21,588
2025-11-21	107.00	107.00	107.00	107.00	7,067
2025-11-20	106.50	106.50	106.50	106.50	9,382
2025-11-19	107.00	107.00	107.00	107.00	47,142
2025-11-18	107.50	107.50	107.50	107.50	152,268
2025-11-17	109.50	109.50	108.00	108.00	16,533
2025-11-14	107.00	107.00	107.00	107.00	3,656,961
2025-11-13	107.00	107.00	107.00	107.00	37,298
2025-11-12	107.00	107.00	107.00	107.00	411,822
2025-11-11	109.00	111.50	107.00	109.00	55,350
2025-11-10	114.50	114.50	106.00	106.00	46,862
2025-11-07	115.00	115.00	110.00	110.00	194,167
2025-11-06	112.00	113.00	110.50	113.00	14,018
2025-11-05	112.00	112.50	112.00	112.50	73,802
2025-11-04	113.00	113.00	113.00	113.00	75,556
2025-11-03	117.00	117.50	117.00	117.50	10,697
2025-10-31	115.00	115.00	113.00	113.00	5,969
2025-10-30	112.50	112.50	112.50	112.50	56,220
2025-10-29	116.00	116.00	116.00	116.00	39,126
2025-10-28	113.00	113.00	112.50	114.50	23,524
2025-10-27	115.00	115.00	112.50	112.50	12,364
2025-10-24	113.00	115.00	113.00	115.00	29,859
2025-10-23	118.00	118.00	114.00	114.00	10,495
2025-10-22	116.00	116.00	111.00	111.00	46,757
2025-10-21	114.00	115.00	113.50	113.50	9,192
2025-10-20	116.50	116.50	114.00	114.00	116,078
2025-10-17	114.50	114.50	112.50	114.00	92,336
2025-10-16	118.00	118.00	115.00	115.00	41,784
2025-10-15	120.50	120.50	118.50	118.50	67,049
2025-10-14	119.00	119.00	117.00	118.00	49,365
2025-10-13	120.00	120.00	119.50	119.50	113,302
2025-10-10	120.00	121.00	120.00	120.50	157,880
2025-10-09	120.00	120.50	117.00	117.00	63,129
2025-10-08	118.50	120.00	118.50	118.50	25,992
2025-10-07	120.50	120.50	117.00	118.50	257,813
2025-10-06	118.50	120.50	118.00	118.00	51,171
2025-10-03	118.00	118.00	117.00	117.00	33,037
2025-10-02	117.00	117.00	116.00	116.00	29,362
2025-10-01	117.00	117.00	114.50	116.00	1,747,317
2025-09-30	116.00	116.00	112.50	113.00	46,233
2025-09-29	117.00	117.00	112.50	115.00	76,633
2025-09-26	117.00	117.00	112.00	113.00	122,321
2025-09-25	113.00	116.50	109.50	114.00	1,202,526
2025-09-24	116.00	118.50	112.00	114.50	153,258
2025-09-23	119.00	119.00	115.00	115.50	235,815
2025-09-22	113.50	117.00	110.00	117.00	233,506
2025-09-19	114.00	114.00	107.00	107.00	233,726
2025-09-18	111.00	111.00	111.00	111.00	8,833
2025-09-17	116.00	116.00	114.00	114.00	24,315
2025-09-16	113.00	115.50	111.00	115.50	23,143
2025-09-15	115.00	116.00	111.00	115.00	43,829
2025-09-12	117.50	117.50	115.00	115.00	14,068
2025-09-11	117.50	118.50	117.00	117.00	10,248
2025-09-10	115.00	115.50	115.00	117.25	18,905
2025-09-09	120.00	120.00	115.00	118.00	20,177
2025-09-08	119.50	120.00	119.50	120.00	22,888
2025-09-05	119.00	119.00	115.00	115.00	29,633
2025-09-04	119.50	119.50	119.50	119.50	36,152
2025-09-03	118.00	118.00	118.00	118.00	8,894
2025-09-02	119.50	119.50	115.00	116.00	61,848
2025-09-01	122.00	125.00	112.00	115.50	90,891
2025-08-29	124.50	126.00	122.00	122.00	83,860
2025-08-28	124.00	125.00	124.00	124.50	41,041
2025-08-27	123.50	128.00	123.00	128.00	19,874
2025-08-26	129.50	129.50	124.50	124.50	21,644
2025-08-25	129.00	129.00	129.00	129.00	0
2025-08-22	129.00	129.00	129.00	129.00	4,842
2025-08-21	128.00	128.00	128.00	128.00	58,476
2025-08-20	127.00	127.00	127.00	127.00	9,874
2025-08-19	124.50	128.00	123.00	128.00	63,426
2025-08-18	125.00	125.00	125.00	126.50	20,448
2025-08-15	124.50	124.50	124.50	124.50	17,785
2025-08-14	125.00	128.50	124.00	128.50	46,002
2025-08-13	128.00	128.00	125.50	128.00	61,058
2025-08-12	128.00	128.00	128.00	128.00	19,972
2025-08-11	125.50	126.00	125.50	126.00	868,023
2025-08-08	128.00	128.00	128.00	128.00	19,964
2025-08-07	130.00	130.00	126.00	127.75	53,165
2025-08-06	128.50	130.00	127.50	127.50	31,528
2025-08-05	129.00	130.00	129.00	129.00	49,621
2025-08-04	129.50	130.00	127.00	127.00	76,329
2025-08-01	127.00	127.50	127.00	127.50	243,097
2025-07-31	131.00	131.00	126.00	126.00	154,668
2025-07-30	135.00	138.50	125.00	129.00	487,829
2025-07-29	147.00	148.00	135.00	135.00	505,028
2025-07-28	133.00	156.50	128.00	142.00	2,035,702
2025-07-25	193.50	193.50	191.00	191.00	12,538
2025-07-24	190.50	190.50	190.00	190.00	27,874
2025-07-23	195.00	195.00	190.00	190.00	43,342
2025-07-22	191.50	191.50	191.50	191.50	7,773
2025-07-21	193.00	195.00	193.00	193.00	17,943
2025-07-18	190.50	193.50	190.00	192.00	24,458
2025-07-17	193.00	194.00	190.00	190.50	19,704
2025-07-16	194.00	194.50	193.00	193.00	9,387
2025-07-15	196.00	196.00	193.00	193.75	11,521
2025-07-14	195.50	195.50	193.00	193.00	7,694
2025-07-11	195.50	196.50	195.50	196.50	7,200
2025-07-10	193.00	194.00	190.50	190.50	11,504
2025-07-09	195.00	197.50	194.50	195.50	154,375
2025-07-08	195.00	197.00	193.50	193.50	270,509
2025-07-07	190.00	198.00	189.50	193.50	165,133
2025-07-04	185.50	190.00	182.00	190.00	69,360
2025-07-03	183.50	189.50	178.00	186.00	113,632
2025-07-02	182.00	185.00	178.50	184.50	860,252
2025-07-01	178.50	181.50	178.00	178.50	41,498
2025-06-30	176.00	178.50	174.50	174.50	42,044
2025-06-27	175.50	175.50	170.50	173.00	79,029
2025-06-26	171.00	171.00	171.00	171.00	22,574
2025-06-25	170.00	176.00	170.00	176.00	48,878
2025-06-24	174.00	174.00	170.00	174.00	18,315
2025-06-23	174.00	174.50	174.00	174.50	5,247
2025-06-20	170.00	172.00	170.00	172.00	65,238
2025-06-19	172.50	174.50	170.00	170.00	45,391
2025-06-18	175.00	175.00	175.00	175.75	6,568
2025-06-17	175.00	177.25	175.00	177.25	11,415
2025-06-16	175.00	175.00	175.00	175.00	22,737
2025-06-13	175.00	175.00	174.00	174.00	40,673
2025-06-12	180.00	180.00	174.00	174.00	34,126
2025-06-11	180.50	180.50	178.50	180.00	16,900
2025-06-10	180.00	180.00	179.50	178.75	47,466
2025-06-09	179.50	179.50	179.00	179.00	11,174
2025-06-06	175.00	179.00	175.00	179.00	20,754
2025-06-05	172.50	178.00	172.50	177.50	57,842
2025-06-04	172.50	178.00	172.50	178.00	26,748
2025-06-03	178.00	178.00	172.50	172.50	35,276
2025-06-02	179.00	179.50	176.50	178.00	110,543
2025-05-30	175.00	178.00	175.00	177.00	304,110
2025-05-29	173.50	177.50	172.50	172.50	176,910
2025-05-28	168.00	173.50	167.50	173.50	231,644
2025-05-27	168.00	169.50	167.50	168.50	97,648
2025-05-26	164.00	164.00	164.00	164.00	0
2025-05-23	162.50	165.00	161.50	164.00	1,066,837
2025-05-22	165.00	165.00	161.50	162.00	225,210
2025-05-21	165.00	165.00	162.50	162.50	59,940
2025-05-20	161.50	162.00	159.50	162.00	100,368
2025-05-19	161.50	163.50	160.00	163.50	134,832
2025-05-16	165.00	166.00	163.50	163.50	22,418
2025-05-15	164.50	164.50	164.50	164.50	35,361
2025-05-14	163.00	166.00	163.00	163.00	25,530
2025-05-13	165.50	166.50	164.00	164.00	79,409
2025-05-12	166.50	166.50	165.00	165.00	48,309
2025-05-09	166.00	166.00	166.00	166.00	30,215
2025-05-08	162.00	166.00	162.00	166.00	178,203
2025-05-07	164.50	164.50	164.50	164.50	138,854
2025-05-06	161.00	164.50	161.00	162.50	21,016
2025-05-05	164.00	164.00	164.00	164.00	0
2025-05-02	164.50	164.50	164.00	164.00	13,034
2025-05-01	162.00	162.50	162.00	162.50	12,309
2025-04-30	161.00	162.00	161.00	162.00	17,652
2025-04-29	165.00	165.00	165.00	165.00	21,071
2025-04-28	164.50	164.50	161.00	161.00	30,015
2025-04-25	165.00	165.00	163.00	163.00	46,684
2025-04-24	170.00	171.00	166.50	166.50	6,366
2025-04-23	167.00	170.00	164.00	164.00	54,019
2025-04-22	166.00	166.00	162.50	162.50	145,793
2025-04-21	162.00	162.00	162.00	162.00	0
2025-04-18	162.00	162.00	162.00	162.00	0
2025-04-17	167.00	167.00	162.00	162.00	30,711
2025-04-16	165.00	172.50	165.00	172.50	37,664
2025-04-15	165.00	165.00	162.00	162.00	28,344
2025-04-14	164.00	165.00	155.50	163.00	39,877
2025-04-11	159.50	161.00	159.50	161.00	18,881
2025-04-10	154.00	160.00	154.00	158.00	40,595
2025-04-09	150.00	154.00	150.00	154.00	13,897
2025-04-08	149.00	154.00	149.00	153.50	41,951
2025-04-07	148.00	150.00	147.50	149.00	55,441
2025-04-04	162.00	162.00	140.00	152.50	82,622
2025-04-03	161.50	162.00	160.00	160.00	21,686
2025-04-02	163.00	164.00	161.50	161.50	30,202
2025-04-01	169.00	169.00	162.00	162.00	106,076
2025-03-31	165.00	169.50	164.50	164.50	91,174
2025-03-28	163.00	163.00	163.00	163.00	2,822,602
2025-03-27	163.00	163.00	163.00	163.00	70,068
2025-03-26	161.50	163.00	161.50	163.00	61,093
2025-03-25	163.00	163.00	161.50	161.50	43,310
2025-03-24	163.00	163.00	160.00	160.00	49,391
2025-03-21	165.00	166.00	163.50	164.00	82,275
2025-03-20	168.00	170.50	165.00	167.00	120,041
2025-03-19	170.00	170.00	167.00	167.00	456,397
2025-03-18	169.00	169.00	163.00	164.50	315,084
2025-03-17	167.00	168.50	165.00	166.00	37,095
2025-03-14	165.50	170.00	165.00	167.00	8,806
2025-03-13	166.00	166.00	165.00	165.00	42,318
2025-03-12	168.00	168.00	167.00	167.00	123,457
2025-03-11	175.00	175.00	167.00	168.00	171,224
2025-03-10	177.00	179.00	176.00	179.00	292,092
2025-03-07	176.00	178.00	176.00	178.00	108,847
2025-03-06	181.50	181.50	175.00	176.00	584,406
2025-03-05	182.00	182.00	175.50	175.50	42,324
2025-03-04	188.00	189.50	180.00	182.00	21,615
2025-03-03	187.00	191.50	187.00	190.50	12,317
2025-02-28	187.00	187.00	187.00	187.00	9,930
2025-02-27	189.50	189.50	189.50	189.50	29,181
2025-02-26	187.00	189.50	187.00	189.50	55,381
2025-02-25	190.00	192.50	187.00	189.50	557,694
2025-02-24	195.00	195.00	194.00	194.00	7,995
2025-02-21	190.00	192.25	190.00	192.25	12,689
2025-02-20	190.00	190.00	190.00	190.00	117,053
2025-02-19	196.00	196.00	190.00	192.00	48,816
2025-02-18	200.00	200.00	196.00	198.00	23,270
2025-02-17	200.00	200.00	198.00	198.00	123,366
2025-02-14	197.00	198.00	197.00	198.00	497,315
2025-02-13	199.00	199.00	199.00	199.00	12,345
2025-02-12	196.00	199.00	196.00	199.00	7,999
2025-02-11	196.00	196.00	196.00	196.00	12,561
2025-02-10	199.00	199.00	199.00	199.00	183,865
2025-02-07	196.00	196.00	196.00	196.00	10,610
2025-02-06	198.00	199.50	197.00	199.50	170,480
2025-02-05	202.00	202.00	195.50	202.00	141,159
2025-02-04	197.00	200.00	197.00	198.00	155,128
2025-02-03	200.00	200.00	197.00	198.50	154,317
2025-01-31	198.00	201.00	198.00	200.00	32,135
2025-01-30	197.00	200.00	197.00	199.00	18,469
2025-01-29	200.00	200.00	200.00	200.00	9,950
2025-01-28	196.00	201.00	196.00	200.00	7,778
2025-01-27	200.00	200.00	200.00	200.00	16,798
2025-01-24	200.00	200.00	197.00	198.00	19,065
2025-01-23	200.00	200.00	200.00	200.00	127,197
2025-01-22	200.00	201.00	195.50	200.00	147,608
2025-01-21	201.00	201.00	197.50	198.00	41,191
2025-01-20	200.00	200.00	198.00	199.00	28,507
2025-01-17	203.00	203.00	202.50	202.50	3,480
2025-01-16	205.00	205.00	203.00	203.00	4,208
2025-01-15	199.50	203.00	199.00	203.00	1,051,476
2025-01-14	205.00	205.00	198.00	200.00	35,245
2025-01-13	207.00	208.00	207.00	208.00	38,747
2025-01-10	207.00	207.00	207.00	207.00	2,746
2025-01-09	215.00	215.00	207.00	207.00	19,357
2025-01-08	218.00	218.00	218.00	218.00	288
2025-01-07	215.00	215.00	215.00	215.00	9,851
2025-01-06	220.00	220.00	215.00	217.00	7,519
2025-01-03	216.00	216.00	216.00	216.00	50,489
2025-01-02	218.00	220.00	216.00	216.00	38,403
2025-01-01	220.50	220.50	220.50	220.50	0
2024-12-31	220.50	220.50	220.50	220.50	25
2024-12-30	220.50	220.50	220.50	220.50	21
2024-12-27	221.50	221.50	220.50	220.50	23
2024-12-26	221.50	221.50	221.50	221.50	0
2024-12-25	221.50	221.50	221.50	221.50	0
2024-12-24	221.00	221.00	220.00	221.50	4,939
2024-12-23	223.00	224.00	219.00	221.00	3,056
2024-12-20	220.00	220.00	217.00	220.00	23,266
2024-12-19	220.00	220.00	218.00	219.50	22,876
2024-12-18	219.00	219.00	218.00	218.00	32,734
2024-12-17	222.00	224.00	218.00	220.00	11,985
2024-12-16	224.00	224.00	223.00	223.00	7,692
2024-12-13	224.00	225.00	224.00	224.00	39,898
2024-12-12	225.00	225.00	221.00	221.00	16,272
2024-12-11	225.00	225.00	225.00	224.50	5,265
2024-12-10	225.00	225.00	225.00	225.00	9,340
2024-12-09	226.00	227.00	226.00	227.00	5,289
2024-12-06	227.00	228.00	227.00	228.00	3,192
2024-12-05	227.00	228.00	227.00	228.00	22,496
2024-12-04	226.00	227.00	225.00	225.00	56,250
2024-12-03	228.00	235.00	228.00	228.50	21,511
2024-12-02	225.00	227.00	224.00	226.50	5,328
2024-11-29	219.00	225.00	218.00	225.00	17,220
2024-11-28	207.00	215.00	207.00	214.00	77,886
2024-11-27	205.00	207.00	203.00	207.00	14,019
2024-11-26	193.00	209.00	193.00	209.00	171,417
2024-11-25	200.00	201.00	193.50	194.00	106,943
2024-11-22	205.00	205.00	197.00	197.00	81,527
2024-11-21	208.00	211.00	205.00	209.00	52,523
2024-11-20	212.00	212.00	205.00	210.00	11,646
2024-11-19	210.00	212.00	208.00	212.00	26,473
2024-11-18	220.00	220.00	210.00	210.00	13,498
2024-11-15	212.00	215.00	212.00	213.00	27,591
2024-11-14	213.00	213.00	212.00	213.00	27,331
2024-11-13	222.00	223.00	214.00	214.00	39,837
2024-11-12	233.00	233.00	224.00	224.00	35,187
2024-11-11	232.00	232.00	231.00	231.00	17,631
2024-11-08	232.00	232.00	232.00	232.00	2,106
2024-11-07	233.00	233.00	232.00	234.00	16,670
2024-11-06	232.00	235.00	232.00	236.50	67,474
2024-11-05	233.00	233.00	233.00	233.00	11,747
2024-11-04	233.00	240.00	233.00	234.00	10,415
2024-11-01	234.00	234.00	232.00	233.00	11,428
2024-10-31	235.00	235.50	235.00	235.50	1,873
2024-10-30	235.00	235.00	235.00	235.00	64,167
2024-10-29	232.00	237.00	232.00	234.00	6,506
2024-10-28	238.00	238.00	232.00	232.00	16,898
2024-10-25	236.00	238.50	236.00	238.50	20,100
2024-10-24	239.00	239.00	236.00	236.00	6,776
2024-10-23	242.00	242.00	242.00	244.00	83
2024-10-22	244.00	244.00	244.00	244.00	66,774
2024-10-21	239.00	244.00	239.00	244.00	9,348
2024-10-18	244.00	245.00	239.00	239.00	13,123
2024-10-17	237.00	244.00	237.00	241.00	10,898
2024-10-16	235.00	235.00	235.00	235.00	4,213
2024-10-15	231.00	232.00	231.00	239.00	399,767
2024-10-14	231.00	231.00	230.00	230.00	9,160
2024-10-11	231.00	231.00	231.00	231.00	1,057
2024-10-10	233.00	235.00	233.00	235.00	2,399
2024-10-09	233.00	233.00	233.00	233.00	4,067
2024-10-08	244.00	244.00	242.00	242.00	13,578
2024-10-07	235.00	237.00	235.00	235.00	8,582
2024-10-04	240.00	240.00	235.00	235.00	16,452
2024-10-03	244.00	244.00	238.00	238.00	32,705
2024-10-02	245.00	245.00	241.00	242.50	20,384
2024-10-01	245.00	246.00	245.00	244.00	7,730
2024-09-30	248.00	248.00	245.00	245.00	1,905
2024-09-27	245.00	245.00	245.00	245.00	139,540
2024-09-26	249.00	249.00	249.00	250.00	14,267
2024-09-25	258.00	258.00	250.00	251.50	25,053
2024-09-24	254.00	254.00	254.00	255.50	4,555
2024-09-23	257.00	257.00	255.00	255.00	3,525
2024-09-20	254.00	257.00	253.00	257.00	17,266
2024-09-19	257.00	257.00	255.00	256.50	11,661
2024-09-18	263.00	263.00	257.00	259.00	39,650
2024-09-17	260.00	260.00	260.00	262.50	2,340
2024-09-16	257.00	260.00	257.00	260.00	17,162
2024-09-13	257.00	257.00	257.00	257.00	992
2024-09-12	257.00	257.00	257.00	258.00	12,270
2024-09-11	259.00	260.00	258.00	257.50	13,304
2024-09-10	260.00	261.00	260.00	258.50	25,599
2024-09-09	261.00	261.00	260.00	260.00	28,429
2024-09-06	263.00	263.00	260.00	260.00	24,112
2024-09-05	260.00	263.00	260.00	261.00	31,439
2024-09-04	260.00	260.00	259.00	260.00	35,638
2024-09-03	262.00	263.00	259.00	260.00	89,302
2024-09-02	268.00	268.00	262.00	263.00	40,205
2024-08-30	260.00	267.00	260.00	267.00	23,326
2024-08-29	262.00	262.00	258.00	258.00	51,861
2024-08-28	264.00	264.00	264.00	260.50	9,996
2024-08-27	265.00	272.00	265.00	272.00	1,032
2024-08-26	269.00	269.00	269.00	269.00	0
2024-08-23	272.00	272.00	265.00	269.00	6,758
2024-08-22	263.00	272.00	262.00	272.00	47,805
2024-08-21	265.00	271.00	258.00	258.50	15,610
2024-08-20	266.00	268.00	265.00	268.00	1,733
2024-08-19	260.00	267.00	260.00	267.00	9,491
2024-08-16	270.00	270.00	268.50	268.50	1,818
2024-08-15	266.00	270.00	266.00	270.00	6,108
2024-08-14	267.00	267.00	265.00	265.00	12,501
2024-08-13	265.00	267.50	265.00	267.50	293
2024-08-12	267.00	267.00	265.00	265.00	11,458
2024-08-09	267.00	267.00	267.00	269.00	16,775
2024-08-08	267.00	267.00	267.00	269.00	1,290
2024-08-07	267.00	271.00	267.00	271.00	40,995
2024-08-06	264.00	265.00	264.00	269.50	3,364
2024-08-05	266.00	266.00	262.00	262.00	46,770
2024-08-02	272.00	274.00	271.00	274.00	43,782
2024-08-01	274.00	278.00	274.00	278.00	4,003
2024-07-31	277.00	278.00	277.00	278.00	1,260
2024-07-30	273.00	273.00	273.00	272.00	4,913
2024-07-29	272.00	272.00	270.00	270.50	19,012
2024-07-26	274.00	274.00	274.00	275.50	1,140
2024-07-25	274.00	274.00	274.00	274.00	10,120
2024-07-24	268.00	268.00	268.00	268.00	1
2024-07-23	271.50	271.50	269.50	269.50	12,550
2024-07-22	266.00	266.00	266.00	271.50	3,043
2024-07-19	269.00	269.00	269.00	268.50	1,929
2024-07-18	270.00	270.00	270.00	269.00	8,098
2024-07-17	270.00	270.00	270.00	272.50	13,104
2024-07-16	270.00	270.00	270.00	270.00	34,933
2024-07-15	274.00	278.00	274.00	278.00	19,160
2024-07-12	268.00	268.00	268.00	270.00	35,531
2024-07-11	268.00	268.00	268.00	268.00	104,853
2024-07-10	265.50	265.50	265.00	265.00	3,614
2024-07-09	265.00	265.00	265.00	265.50	5,983
2024-07-08	266.00	266.00	265.00	265.00	8,285
2024-07-05	271.00	271.00	266.00	266.00	22,815
2024-07-04	270.00	270.00	270.00	270.00	2,247
2024-07-03	270.00	270.00	270.00	270.00	16,936
2024-07-02	267.00	270.00	266.00	266.00	97,838
2024-07-01	270.00	270.00	267.00	267.00	1,027
2024-06-28	268.00	268.00	266.00	266.00	21,580
2024-06-27	270.00	270.00	268.00	268.00	29,573
2024-06-26	271.00	272.00	271.00	272.00	11,715
2024-06-25	276.00	276.00	270.00	275.00	12,672
2024-06-24	276.00	276.00	268.00	276.00	40,244
2024-06-21	282.00	282.00	275.00	276.00	33,251
2024-06-20	275.00	275.00	275.00	275.00	20,291
2024-06-19	280.00	280.00	275.00	278.00	48,226
2024-06-18	280.00	280.00	278.00	278.00	38,424
2024-06-17	282.00	284.00	280.00	280.00	6,419
2024-06-14	283.00	283.00	280.00	280.00	18,726
2024-06-13	285.00	289.00	276.00	278.00	66,557
2024-06-12	285.00	285.00	285.00	285.00	9,409
2024-06-11	297.00	297.00	285.00	290.50	11,132
2024-06-10	285.00	285.00	285.00	285.00	7,234
2024-06-07	287.00	287.00	284.00	287.00	28,967
2024-06-06	288.00	288.00	286.00	286.00	8,922
2024-06-05	285.00	295.00	285.00	288.00	63,657
2024-06-04	285.00	285.00	282.00	283.00	67,911
2024-06-03	279.00	285.00	278.00	283.00	58,669
2024-05-31	275.00	277.00	273.00	274.00	83,673
2024-05-30	264.00	264.00	264.00	264.00	18,441
2024-05-29	272.00	272.00	265.00	270.00	107,201
2024-05-28	275.00	275.00	272.00	272.00	28,182
2024-05-27	270.00	270.00	270.00	270.00	0
2024-05-24	268.00	270.00	268.00	270.00	43,498
2024-05-23	268.00	274.00	268.00	274.00	65,507
2024-05-22	274.00	274.00	266.00	266.00	54,264
2024-05-21	263.00	274.00	263.00	274.00	11,705
2024-05-20	260.00	260.00	257.00	257.00	12,939
2024-05-17	246.00	255.00	246.00	255.00	77,592
2024-05-16	255.00	255.00	255.00	255.00	16,179
2024-05-15	255.00	258.00	255.00	255.00	37,744
2024-05-14	255.00	256.00	254.00	255.00	49,665
2024-05-13	254.00	257.00	252.00	257.00	142,373
2024-05-10	253.00	257.00	252.00	255.50	32,074
2024-05-09	250.00	250.00	250.00	253.50	44,717
2024-05-08	250.00	255.00	249.00	250.00	57,416
2024-05-07	244.00	246.00	244.00	245.00	30,943
2024-05-06	241.00	241.00	241.00	241.00	0
2024-05-03	245.00	245.00	240.00	241.00	28,203
2024-05-02	242.00	242.00	236.00	239.50	18,274
2024-05-01	235.00	242.00	235.00	242.00	34,312
2024-04-30	234.00	240.00	233.00	239.00	137,837
2024-04-29	227.00	235.00	227.00	235.00	39,572
2024-04-26	227.00	227.00	227.00	227.00	702,971
2024-04-25	230.00	230.00	220.00	219.00	689,284
2024-04-24	230.00	230.00	230.00	230.00	78,289
2024-04-23	235.00	236.00	235.00	236.00	6,131
2024-04-22	226.00	226.00	226.00	226.00	2,892
2024-04-19	235.00	236.00	232.00	230.50	10,032
2024-04-18	234.00	236.00	234.00	236.00	2,005
2024-04-17	233.00	240.00	233.00	240.00	359,377
2024-04-16	230.00	240.00	230.00	240.00	23,374
2024-04-15	232.00	232.00	232.00	232.00	9,278
2024-04-12	240.00	240.00	240.00	240.00	420
2024-04-11	232.00	232.00	232.00	236.00	10,202
2024-04-10	235.00	240.00	233.00	240.00	20,317
2024-04-09	240.00	240.00	240.00	234.50	2,757
2024-04-08	237.00	239.00	235.00	236.00	53,085
2024-04-05	237.00	237.00	232.00	232.00	18,644
2024-04-04	242.00	242.00	242.00	236.50	6,541
2024-04-03	242.00	243.00	240.00	239.00	34,925
2024-04-02	229.00	246.00	229.00	241.00	46,331
2024-04-01	234.50	234.50	234.50	234.50	0
2024-03-29	234.50	234.50	234.50	234.50	0
2024-03-28	227.00	234.50	227.00	234.50	16,980
2024-03-27	240.00	240.00	227.00	227.00	404,033
2024-03-26	233.00	233.00	233.00	237.00	157,779
2024-03-25	241.00	241.00	233.00	233.00	7,864
2024-03-22	235.00	241.00	232.00	241.00	16,414
2024-03-21	239.00	243.00	226.00	226.00	949,360
2024-03-20	229.00	237.00	229.00	237.00	30,284
2024-03-19	224.00	230.00	220.00	220.00	49,200
2024-03-18	217.00	223.00	217.00	223.00	72,571
2024-03-15	207.00	215.00	207.00	215.00	196,989
2024-03-14	201.00	205.00	200.00	205.00	47,771
2024-03-13	203.00	203.00	203.00	203.00	9,468
2024-03-12	195.50	203.00	195.50	203.00	15,371
2024-03-11	198.50	198.50	198.50	197.25	16,302
2024-03-08	199.00	199.00	199.00	199.00	24,763
2024-03-07	193.50	195.00	192.50	194.00	655,289
2024-03-06	187.00	187.00	181.00	184.00	11,253
2024-03-05	188.00	197.00	187.00	188.00	136,728
2024-03-04	200.00	200.00	194.00	194.00	28,662
2024-03-01	201.00	201.00	200.00	200.00	1,601
2024-02-29	200.00	200.00	200.00	200.00	65,359
2024-02-28	206.00	206.00	203.00	205.00	737,580
2024-02-27	204.00	204.00	204.00	204.00	67,360
2024-02-26	206.00	206.00	205.00	205.00	2,094
2024-02-23	204.00	215.00	204.00	215.00	39,234
2024-02-22	200.00	202.00	200.00	201.75	969,787
2024-02-21	197.50	197.50	196.50	196.50	400
2024-02-20	199.50	199.50	199.50	197.50	4,180
2024-02-19	200.00	200.00	200.00	200.00	20,698
2024-02-16	190.00	199.50	190.00	199.50	36,868
2024-02-15	195.00	199.50	195.00	197.00	6,853
2024-02-14	195.00	195.00	195.00	195.00	120,638
2024-02-13	195.00	196.00	195.00	196.00	3,085
2024-02-12	194.50	194.50	190.00	192.75	6,878
2024-02-09	195.00	196.00	195.00	196.00	15,216
2024-02-08	191.50	192.50	191.50	192.50	25,463
2024-02-07	189.00	189.00	188.50	188.50	10,693
2024-02-06	191.50	191.50	185.50	189.00	77,024
2024-02-05	191.50	191.50	190.00	190.00	5,432
2024-02-02	191.50	191.50	187.00	187.00	19
2024-02-01	185.00	193.00	185.00	193.00	36,712
2024-01-31	191.50	191.50	185.50	188.25	161,825
2024-01-30	187.00	188.50	187.00	188.50	10,771
2024-01-29	187.50	190.00	187.00	187.00	8,427
2024-01-26	195.00	195.00	192.25	192.25	19,250
2024-01-25	191.00	195.00	191.00	195.00	2,310
2024-01-24	191.00	191.50	191.00	191.50	2,550
2024-01-23	191.00	191.00	191.00	191.00	1,489
2024-01-22	187.00	191.00	187.00	191.00	0
2024-01-19	192.00	192.00	187.00	187.00	5,441
2024-01-18	193.00	193.00	193.00	193.00	5,208
2024-01-17	190.00	192.00	190.00	192.00	1,362
2024-01-16	195.00	195.00	190.00	191.00	33,796
2024-01-15	201.00	202.00	201.00	202.00	32,771
2024-01-12	194.00	194.00	193.00	193.00	341,934
2024-01-11	200.00	200.00	200.00	197.00	12,093
2024-01-10	201.00	201.00	201.00	197.75	43,356
2024-01-09	198.50	198.50	197.00	197.00	31,254
2024-01-08	196.00	196.00	196.00	198.50	7,217
2024-01-05	197.50	198.00	197.50	198.00	37,273
2024-01-04	198.00	198.00	197.50	197.50	13,570
2024-01-03	198.00	198.00	198.00	198.00	28,312
2024-01-02	196.75	196.75	196.50	196.50	1,708
2024-01-01	196.75	196.75	196.75	196.75	0
2023-12-29	195.00	195.50	195.00	196.75	5,683
2023-12-28	194.00	202.00	194.00	202.00	34,153
2023-12-27	194.50	194.50	194.50	197.75	166
2023-12-26	190.00	190.00	190.00	190.00	0
2023-12-25	190.00	190.00	190.00	190.00	0
2023-12-22	190.00	190.00	190.00	190.00	5,813
2023-12-21	191.50	197.50	191.50	192.00	26,672
2023-12-20	195.00	195.00	192.00	192.00	35,493
2023-12-19	195.50	198.00	195.50	198.00	13,220
2023-12-18	194.50	200.00	194.50	195.50	18,343
2023-12-15	194.50	194.50	190.00	190.00	8,516
2023-12-14	192.00	192.00	192.00	192.00	779,343
2023-12-13	186.75	187.75	186.75	187.75	11,610
2023-12-12	181.00	181.00	181.00	186.75	3,671
2023-12-11	187.50	187.50	181.00	181.00	3,534
2023-12-08	187.50	188.50	187.50	188.50	2,323
2023-12-07	186.00	187.50	186.00	187.50	2,525
2023-12-06	186.00	186.00	186.00	186.00	5,069
2023-12-05	182.00	182.00	182.00	186.00	27,835
2023-12-04	194.50	194.50	180.50	194.50	44,570
2023-12-01	193.00	193.00	187.50	188.50	97,176
2023-11-30	193.00	193.00	193.00	193.00	281,239
2023-11-29	191.00	192.00	191.00	192.00	35,833
2023-11-28	188.50	188.50	188.50	188.50	25,602
2023-11-27	194.50	195.00	194.50	196.50	16,230
2023-11-24	190.50	190.50	190.50	190.50	3,788
2023-11-23	190.00	196.00	190.00	196.00	5,255
2023-11-22	186.50	192.00	186.50	192.00	20,372
2023-11-21	188.00	188.00	188.00	188.00	14,076
2023-11-20	187.00	187.00	187.00	187.00	10,423
2023-11-17	185.00	187.00	185.00	187.00	13,748
2023-11-16	183.50	186.00	183.50	186.00	3,005
2023-11-15	186.50	186.50	186.50	183.50	14,938
2023-11-14	186.50	187.00	186.50	187.00	4,437
2023-11-13	182.00	182.00	182.00	182.00	1,822
2023-11-10	182.00	182.00	182.00	182.00	1,522
2023-11-09	178.50	185.00	175.00	180.00	36,030
2023-11-08	198.00	198.00	198.00	191.25	8,810
2023-11-07	199.00	200.00	199.00	200.00	49,165
2023-11-06	197.50	197.50	197.50	197.50	10,905
2023-11-03	195.00	195.00	195.00	196.50	12,266
2023-11-02	194.00	195.00	194.00	195.00	17,361
2023-11-01	187.50	190.00	187.50	189.00	9,261
2023-10-31	188.00	188.00	188.00	184.75	1,301
2023-10-30	182.00	187.50	182.00	185.00	513
2023-10-27	180.50	180.50	180.50	185.00	1,245
2023-10-26	188.00	188.00	184.75	184.75	10,566
2023-10-25	188.00	188.00	188.00	188.00	5,794
2023-10-24	187.50	187.50	184.25	184.25	441
2023-10-23	187.50	187.50	187.50	187.50	59,752
2023-10-20	186.00	186.00	179.00	183.00	1,093,455
2023-10-19	180.00	180.00	176.50	176.50	11,216
2023-10-18	179.00	186.00	179.00	186.00	28,710
2023-10-17	179.00	179.00	179.00	179.00	84,277
2023-10-16	180.00	180.00	180.00	180.00	6,478
2023-10-13	185.25	185.25	184.00	184.00	10,030
2023-10-12	190.00	190.00	190.00	185.25	59,878
2023-10-11	187.00	187.00	186.25	186.25	9,786
2023-10-10	189.50	189.50	186.00	187.00	174,852
2023-10-09	183.00	186.25	183.00	186.25	1,341
2023-10-06	182.00	183.00	182.00	183.00	3,862
2023-10-05	184.50	187.50	181.00	183.50	65,620
2023-10-04	178.00	184.50	175.00	181.00	17,246
2023-10-03	183.00	183.00	183.00	183.00	12,890
2023-10-02	184.00	184.00	184.00	184.00	5,291
2023-09-29	192.00	192.00	175.00	180.50	45,555
2023-09-28	194.00	194.00	193.00	193.00	47,522
2023-09-27	196.00	196.00	191.00	191.00	19,471
2023-09-26	199.50	201.00	199.50	201.00	6,800
2023-09-25	199.00	199.50	199.00	199.50	174,574
2023-09-22	207.00	207.00	199.00	199.00	18,921
2023-09-21	207.00	207.00	207.00	207.00	23,409
2023-09-20	204.00	208.00	204.00	206.00	94,882
2023-09-19	210.00	210.00	209.00	209.00	5,249
2023-09-18	210.00	210.00	205.00	207.00	30,271
2023-09-15	207.00	209.00	207.00	209.00	12,708
2023-09-14	209.00	209.00	208.50	208.50	11,458
2023-09-13	210.00	210.00	209.00	209.00	20,214
2023-09-12	207.00	210.00	206.00	207.00	132,701
2023-09-11	197.50	207.00	197.50	207.00	61,807
2023-09-08	193.00	197.00	192.00	195.00	192,215
2023-09-07	190.00	190.00	190.00	190.00	2,116
2023-09-06	199.50	199.50	192.00	192.00	289,616
2023-09-05	196.00	197.00	196.00	197.00	12,954
2023-09-04	194.00	194.00	194.00	194.00	6,486
2023-09-01	193.25	195.00	193.25	195.00	12,324
2023-08-31	195.00	196.00	194.50	193.25	157,305
2023-08-30	199.50	200.00	199.50	195.50	12,743
2023-08-29	195.00	195.00	195.00	195.00	13,114
2023-08-28	198.00	198.00	198.00	198.00	0
2023-08-25	196.75	198.00	196.75	198.00	69,085
2023-08-24	198.00	198.00	196.75	196.75	5,379
2023-08-23	194.00	198.00	194.00	198.00	132,803
2023-08-22	200.00	200.00	194.00	194.00	26,063
2023-08-21	195.00	195.00	195.00	195.00	76,525
2023-08-18	198.00	198.00	198.00	198.00	2,908
2023-08-17	200.00	200.00	200.00	199.00	857,578
2023-08-16	202.00	202.00	199.00	199.00	11,226
2023-08-15	200.00	202.00	200.00	202.00	1,175
2023-08-14	200.00	200.00	199.50	200.00	118,932
2023-08-11	200.00	202.00	200.00	200.50	312,977
2023-08-10	204.00	204.00	203.50	203.50	10,527
2023-08-09	198.00	198.00	198.00	204.00	8,689
2023-08-08	202.00	202.00	200.00	202.00	26,088
2023-08-07	205.00	205.00	202.00	202.00	48,566
2023-08-04	214.00	215.00	204.00	205.00	154,340
2023-08-03	215.00	215.00	210.00	212.00	362,340
2023-08-02	215.00	215.00	214.50	214.50	386
2023-08-01	215.00	215.00	215.00	215.00	11,699
2023-07-31	211.00	211.00	211.00	211.00	6,016
2023-07-28	212.00	212.00	212.00	212.00	3,187
2023-07-27	215.00	221.00	213.00	213.00	12,975
2023-07-26	214.00	214.00	214.00	214.00	25,993
2023-07-25	215.00	215.00	215.00	215.00	6,643
2023-07-24	219.00	219.00	218.00	217.50	35,029
2023-07-21	220.00	220.00	215.00	215.00	44,202
2023-07-20	223.00	228.00	223.00	225.50	9,700
2023-07-19	227.00	229.00	225.00	226.50	27,622
2023-07-18	226.00	229.00	225.00	227.00	23,099
2023-07-17	226.00	226.00	225.00	225.00	7,974
2023-07-14	226.00	230.00	226.00	229.00	246
2023-07-13	228.00	230.00	227.00	227.00	14,682
2023-07-12	228.00	232.00	228.00	229.00	10,162
2023-07-11	234.00	234.00	233.50	233.50	4,002
2023-07-10	234.00	234.00	234.00	234.00	328
2023-07-07	229.00	229.00	229.00	229.00	21,430
2023-07-06	232.00	232.00	230.00	230.00	70,401
2023-07-05	226.00	233.00	226.00	230.00	55,730
2023-07-04	228.00	228.00	228.00	228.00	2,514
2023-07-03	224.00	228.00	224.00	228.00	17,223
2023-06-30	224.00	224.00	224.00	224.00	4,551
2023-06-29	221.00	228.00	221.00	228.00	11,385
2023-06-28	225.00	225.00	221.00	221.00	8,887
2023-06-27	234.00	234.00	223.00	223.00	28,604
2023-06-26	230.00	230.00	230.00	230.00	6,896
2023-06-23	234.00	234.00	230.00	230.00	3,000
2023-06-22	226.00	230.50	226.00	230.50	1,539
2023-06-21	227.00	227.00	226.00	226.00	10,729
2023-06-20	228.00	229.50	228.00	229.50	9,987
2023-06-19	252.00	252.00	227.00	228.00	267,265
2023-06-16	240.00	240.00	240.00	240.00	5,885
2023-06-15	251.00	251.00	250.00	250.00	9,395
2023-06-14	246.00	246.00	246.00	246.00	12,466
2023-06-13	249.00	249.00	249.00	247.50	2,424
2023-06-12	245.00	245.00	245.00	245.00	7,589
2023-06-09	247.00	247.00	246.00	246.00	5,294
2023-06-08	245.00	245.00	245.00	245.00	2,715
2023-06-07	246.00	246.00	246.00	246.00	33,990
2023-06-06	249.00	249.00	249.00	249.00	20,615
2023-06-05	250.00	250.00	250.00	250.00	14,608
2023-06-02	249.00	249.00	249.00	250.00	1,078
2023-06-01	255.00	255.00	251.00	251.00	12,012
2023-05-31	255.00	255.00	255.00	255.00	7,019
2023-05-30	246.00	247.50	246.00	247.50	1,047
2023-05-29	246.00	246.00	246.00	246.00	0
2023-05-26	249.00	249.00	246.00	246.00	27,340
2023-05-25	250.00	250.00	250.00	250.00	0
2023-05-24	250.00	250.00	250.00	250.00	115
2023-05-23	248.00	248.00	248.00	250.00	3,606
2023-05-22	250.00	250.00	246.00	246.00	4,394
2023-05-19	252.00	252.00	252.00	252.00	12,534
2023-05-18	250.00	252.00	250.00	252.00	699
2023-05-17	250.00	254.00	250.00	250.00	13,556
2023-05-16	250.00	250.00	250.00	250.00	393
2023-05-15	254.00	254.00	254.00	252.00	4,926
2023-05-12	254.00	254.00	254.00	252.00	238
2023-05-11	254.00	254.00	254.00	252.00	2,130
2023-05-10	250.00	252.00	250.00	252.00	16,995
2023-05-09	254.00	254.00	250.00	250.00	17,232
2023-05-08	249.00	249.00	249.00	249.00	0
2023-05-05	252.00	252.00	249.00	249.00	16,514
2023-05-04	245.00	252.00	245.00	252.00	16,598
2023-05-03	247.00	248.00	247.00	248.00	1,252
2023-05-02	245.00	245.00	245.00	247.00	189
2023-05-01	251.00	251.00	251.00	251.00	0
2023-04-28	246.00	251.00	245.00	251.00	8,808
2023-04-27	250.00	250.00	250.00	250.00	2,032
2023-04-26	249.00	250.00	249.00	250.00	2,582
2023-04-25	246.00	249.00	246.00	249.00	373
2023-04-24	250.00	250.00	246.00	246.00	1,900
2023-04-21	254.00	255.00	246.00	246.00	13,328
2023-04-20	246.00	251.00	246.00	251.50	1,823
2023-04-19	245.00	248.50	245.00	248.50	1,440
2023-04-18	245.00	245.00	245.00	245.00	8,250
2023-04-17	250.00	251.00	250.00	249.50	4,021
2023-04-14	250.00	250.00	250.00	252.00	15,532
2023-04-13	250.00	254.00	249.00	254.00	18,565
2023-04-12	255.50	256.50	255.50	256.50	3,009
2023-04-11	253.00	253.00	253.00	255.50	5,671
2023-04-10	250.50	250.50	250.50	250.50	0
2023-04-07	250.50	250.50	250.50	250.50	0
2023-04-06	255.00	255.00	250.50	250.50	6,728
2023-04-05	254.00	255.00	254.00	255.00	8,732
2023-04-04	253.00	253.00	251.50	251.50	1,616
2023-04-03	248.00	255.00	248.00	253.00	3,840
2023-03-31	249.00	254.00	248.00	248.00	20,473
2023-03-30	255.00	255.00	255.00	251.00	11,613
2023-03-29	252.00	252.00	251.00	251.00	533
2023-03-28	249.00	252.00	249.00	252.00	1,056
2023-03-27	251.00	255.00	249.00	249.00	9,334
2023-03-24	251.00	253.00	251.00	253.00	54,116
2023-03-23	259.00	260.00	256.00	256.00	11,286
2023-03-22	259.00	259.00	251.00	254.00	22,769
2023-03-21	255.00	255.00	255.00	255.00	52,549
2023-03-20	260.00	260.50	260.00	260.50	37,888
2023-03-17	256.00	260.00	256.00	260.00	107,647
2023-03-16	257.00	264.00	252.00	252.00	27,060
2023-03-15	265.00	265.00	259.00	260.50	36,811
2023-03-14	272.50	272.50	270.00	270.00	1,751
2023-03-13	275.00	279.00	266.00	272.50	29,229
2023-03-10	275.00	275.00	275.00	275.00	8,998
2023-03-09	280.00	280.00	280.00	280.00	9,136
2023-03-08	300.00	301.00	285.00	286.00	44,982
2023-03-07	307.00	309.00	307.00	309.00	380,097
2023-03-06	301.00	315.00	301.00	315.00	10,419
2023-03-03	311.00	311.00	311.00	311.00	6,698
2023-03-02	305.00	309.00	305.00	309.00	4,234
2023-03-01	305.00	305.00	305.00	305.00	4,833
2023-02-28	308.50	311.00	308.50	311.00	268
2023-02-27	307.50	308.50	307.50	308.50	3,490
2023-02-24	306.00	306.00	306.00	307.50	8,963
2023-02-23	305.00	315.00	305.00	309.00	8,785
2023-02-22	301.00	305.00	295.00	301.50	28,910
2023-02-21	310.00	310.00	307.50	307.50	11,378
2023-02-20	290.00	310.00	290.00	310.00	33,785
2023-02-17	289.00	292.00	289.00	292.00	15,181
2023-02-16	279.00	290.00	279.00	290.00	14,183
2023-02-15	280.00	280.00	280.00	280.00	16,720
2023-02-14	274.00	280.00	274.00	280.00	14,365
2023-02-13	273.00	273.50	273.00	273.50	10,409
2023-02-10	269.00	270.00	269.00	273.00	10,520
2023-02-09	269.00	270.00	269.00	270.00	18,333
2023-02-08	263.00	270.00	263.00	270.00	14,032
2023-02-07	270.00	270.00	265.00	265.00	200,259
2023-02-06	270.00	270.00	270.00	270.00	1,336
2023-02-03	265.00	270.00	265.00	270.00	10,577
2023-02-02	260.00	265.00	255.00	265.00	245,278
2023-02-01	260.00	265.00	260.00	265.00	91,487
2023-01-31	258.00	264.00	258.00	264.00	9,268
2023-01-30	264.00	265.00	264.00	265.00	8,371
2023-01-27	265.00	265.00	265.00	265.00	38,440
2023-01-26	265.00	265.00	265.00	265.00	380
2023-01-25	265.00	265.00	265.00	265.00	1,706
2023-01-24	264.00	265.00	264.00	265.00	36,894
2023-01-23	263.00	269.00	260.00	260.00	14,244
2023-01-20	270.00	270.00	270.00	270.00	4,242
2023-01-19	271.50	271.50	271.50	271.50	180
2023-01-18	263.00	271.50	263.00	271.50	0
2023-01-17	263.00	263.00	263.00	263.00	1,220
2023-01-16	272.50	272.50	272.50	269.00	15,086
2023-01-13	269.50	272.50	269.50	272.50	19,461
2023-01-12	272.00	272.00	269.50	269.50	246
2023-01-11	273.00	273.00	272.00	272.00	12,990
2023-01-10	269.50	269.50	268.50	268.50	13,289
2023-01-09	272.00	272.00	269.50	269.50	9,100
2023-01-06	272.00	272.00	272.00	272.00	8,793
2023-01-05	270.00	276.00	268.00	268.00	27,663
2023-01-04	270.00	279.00	270.00	272.00	33,532
2023-01-03	270.00	270.00	270.00	270.00	13,521
2023-01-02	276.50	276.50	276.50	276.50	0
2022-12-30	280.00	280.00	280.00	276.50	2,942
2022-12-29	270.00	280.00	270.00	280.00	14,881
2022-12-28	270.00	280.00	270.00	280.00	6,278
2022-12-27	270.00	270.00	270.00	270.00	0
2022-12-26	270.00	270.00	270.00	270.00	0
2022-12-23	270.00	270.00	270.00	270.00	20,123
2022-12-22	270.00	275.00	265.00	275.00	17,470
2022-12-21	268.00	268.00	268.00	268.00	5,264
2022-12-20	269.00	269.00	268.00	268.00	6,295
2022-12-19	270.00	270.00	270.00	270.00	1,645
2022-12-16	271.00	280.00	270.00	270.00	40,035
2022-12-15	270.00	285.00	262.00	270.00	106,760
2022-12-14	278.00	278.00	278.00	278.00	22,096
2022-12-13	264.00	282.00	264.00	282.00	42,116
2022-12-12	265.00	270.00	265.00	270.00	8,399
2022-12-09	260.00	260.00	260.00	260.00	467,748
2022-12-08	262.00	262.00	260.00	262.00	18,224
2022-12-07	257.00	258.00	256.00	258.00	2,255
2022-12-06	258.00	264.00	254.00	254.00	13,099
2022-12-05	258.00	258.00	258.00	258.00	7,879
2022-12-02	265.00	265.00	265.00	265.00	1,725
2022-12-01	259.00	265.00	258.00	258.00	21,322
2022-11-30	265.00	265.00	251.00	263.00	37,956
2022-11-29	255.00	255.50	255.00	255.50	5
2022-11-28	260.00	260.00	255.00	255.00	1,063,619
2022-11-25	250.00	250.00	250.00	250.00	6,435
2022-11-24	257.00	257.00	255.00	255.00	6
2022-11-23	257.00	257.00	257.00	257.00	2,809
2022-11-22	257.00	257.00	257.00	257.00	274
2022-11-21	250.00	257.50	250.00	257.50	715
2022-11-18	255.00	257.00	250.00	250.00	72,659
2022-11-17	255.00	255.00	255.00	255.00	2,660
2022-11-16	259.00	259.00	259.00	255.00	333
2022-11-15	255.00	259.00	255.00	258.00	2,559
2022-11-14	257.50	257.50	257.50	257.50	1,855
2022-11-11	260.00	260.00	257.50	257.50	1,507
2022-11-10	260.00	260.00	260.00	260.00	16,204
2022-11-09	259.00	259.00	259.00	259.00	223
2022-11-08	259.50	259.50	259.00	259.00	4,412
2022-11-07	267.00	267.00	256.00	259.50	64,260
2022-11-04	260.00	260.00	260.00	260.00	51,955
2022-11-03	257.50	257.50	257.50	257.50	9,240
2022-11-02	260.00	260.00	260.00	257.50	1,002
2022-11-01	263.00	263.00	260.00	260.00	2,375
2022-10-31	269.00	270.00	269.00	263.00	3,077
2022-10-28	264.00	264.00	262.50	262.50	30
2022-10-27	261.00	264.00	261.00	264.00	17,024
2022-10-26	255.00	255.00	255.00	255.00	3,505
2022-10-25	260.00	260.00	260.00	260.00	6,881
2022-10-24	260.00	260.00	260.00	260.00	696
2022-10-21	261.00	264.00	260.00	260.00	29,607
2022-10-20	255.00	255.00	255.00	255.00	801
2022-10-19	258.00	262.50	258.00	262.50	7
2022-10-18	260.00	260.00	258.00	258.00	5,585
2022-10-17	260.00	260.00	258.00	260.00	35,464
2022-10-14	243.00	253.00	243.00	253.00	13,260
2022-10-13	249.00	249.00	244.00	247.00	82,250
2022-10-12	250.00	250.00	235.00	250.00	64,332
2022-10-11	256.00	260.00	256.00	260.00	4,523
2022-10-10	262.00	262.00	262.00	262.00	200
2022-10-07	259.00	261.00	259.00	261.00	5,940
2022-10-06	285.00	285.00	250.00	252.00	70,202
2022-10-05	266.00	266.00	266.00	266.00	294
2022-10-04	265.00	275.50	265.00	275.50	14,943
2022-10-03	265.00	265.00	265.00	265.00	13,079
2022-09-30	278.00	278.00	269.50	269.50	4,018
2022-09-29	266.00	278.00	266.00	278.00	5,910
2022-09-28	280.00	285.00	280.00	285.00	8,607
2022-09-27	279.00	279.00	277.00	278.00	10,356
2022-09-26	285.00	285.00	285.00	285.00	16,425
2022-09-23	271.00	275.00	271.00	275.00	16,394
2022-09-22	270.00	270.00	270.00	270.00	451
2022-09-21	282.00	282.50	282.00	282.50	1,730
2022-09-20	284.00	284.00	282.00	282.00	1,726
2022-09-19	284.00	284.00	284.00	284.00	0
2022-09-16	278.00	284.00	278.00	284.00	19,932
2022-09-15	285.00	290.00	280.00	280.00	8,173
2022-09-14	291.00	294.00	283.00	283.00	20,778
2022-09-13	286.00	286.00	286.00	286.00	74,688
2022-09-12	291.00	291.00	291.00	291.00	16,165
2022-09-09	297.00	297.00	297.00	297.00	61,760
2022-09-08	296.00	298.00	290.00	290.00	10,801
2022-09-07	287.50	290.00	287.50	290.00	8,261
2022-09-06	289.00	290.00	289.00	287.50	15,262
2022-09-05	284.00	284.00	277.00	277.00	0
2022-09-02	271.00	284.00	271.00	284.00	995
2022-09-01	279.00	285.00	279.00	281.00	66,753
2022-08-31	279.00	279.00	279.00	276.00	37,501
2022-08-30	280.00	280.00	280.00	280.00	626
2022-08-29	280.00	280.00	280.00	280.00	0
2022-08-26	271.00	280.00	265.00	280.00	15,064
2022-08-25	277.00	280.50	277.00	280.50	211
2022-08-24	270.00	277.00	270.00	277.00	4,063
2022-08-23	279.00	289.00	270.00	270.00	19,901
2022-08-22	275.00	275.00	270.00	280.00	6,178
2022-08-19	282.50	282.50	282.50	282.50	199
2022-08-18	282.50	282.50	282.50	282.50	2,034
2022-08-17	275.00	282.50	275.00	282.50	5,710
2022-08-16	284.00	284.00	275.00	275.00	9,726
2022-08-15	280.00	280.00	275.00	275.00	13,134
2022-08-12	290.00	290.00	285.00	285.00	80
2022-08-11	290.00	290.00	290.00	290.00	3,599
2022-08-10	280.00	295.00	280.00	287.50	2,580
2022-08-09	290.00	294.00	285.00	286.00	8,638
2022-08-08	290.00	290.00	290.00	290.00	1,548
2022-08-05	295.00	295.00	295.00	295.00	3,338
2022-08-04	290.00	295.00	290.00	295.00	335
2022-08-03	286.00	290.00	286.00	290.00	42,651
2022-08-02	300.00	300.00	290.00	287.50	46,544
2022-08-01	290.00	295.00	290.00	290.00	31,140
2022-07-29	280.00	280.00	280.00	280.00	26,946
2022-07-28	296.50	296.50	292.50	292.50	25,387
2022-07-27	294.00	294.00	294.00	296.50	8,906
2022-07-26	295.00	295.00	282.00	282.00	11,697
2022-07-25	280.00	286.00	280.00	286.00	1
2022-07-22	279.00	290.00	279.00	280.00	32,269
2022-07-21	264.00	280.00	264.00	270.00	63,177
2022-07-20	255.00	264.00	255.00	264.00	4,297
2022-07-19	248.00	256.00	246.00	255.50	77,769
2022-07-18	254.00	260.00	249.00	249.00	41,123
2022-07-15	270.00	270.00	248.00	251.00	73,785
2022-07-14	281.00	281.00	270.00	270.00	11,493
2022-07-13	284.00	286.00	281.00	281.00	4,537
2022-07-12	284.00	284.00	284.00	284.00	3,242
2022-07-11	284.00	284.00	284.00	284.00	15,021
2022-07-08	290.00	290.00	284.00	284.00	2,023
2022-07-07	285.00	285.00	285.00	288.00	545
2022-07-06	291.00	291.00	289.00	290.00	11,598
2022-07-05	299.00	299.00	299.00	294.50	413
2022-07-04	301.00	301.00	297.50	297.50	425
2022-07-01	304.00	304.00	301.00	301.00	8,609
2022-06-30	298.00	298.00	298.00	298.00	3,603
2022-06-29	299.00	299.00	299.00	302.00	703
2022-06-28	299.50	302.50	299.50	302.50	7,180
2022-06-27	290.00	300.00	290.00	299.50	38,920
2022-06-24	286.00	290.00	286.00	288.00	8,970
2022-06-23	284.00	284.00	284.00	284.00	78,061
2022-06-22	280.00	289.00	280.00	284.00	23,110
2022-06-21	284.00	284.00	284.00	284.00	10,204
2022-06-20	280.00	287.00	279.00	280.00	122,994
2022-06-17	285.00	285.00	285.00	285.00	30,651
2022-06-16	295.00	295.00	295.00	295.00	17,529
2022-06-15	295.00	295.00	295.00	295.00	3,868
2022-06-14	295.00	295.00	295.00	295.00	10,771
2022-06-13	300.00	300.00	300.00	300.00	9,726
2022-06-10	301.00	301.00	300.00	300.00	4,272
2022-06-09	295.00	301.00	295.00	301.00	23,342
2022-06-08	295.00	295.00	295.00	295.00	47,444
2022-06-07	295.00	295.00	295.00	301.00	49,961
2022-06-06	293.00	304.00	293.00	296.00	73,756
2022-06-03	293.00	293.00	293.00	293.00	0
2022-06-02	293.00	293.00	293.00	293.00	0
2022-06-01	293.00	293.00	293.00	293.00	16,696
2022-05-31	293.00	293.00	293.00	293.00	5,615
2022-05-30	292.00	292.00	290.00	290.00	3,129
2022-05-27	300.00	300.00	300.00	300.00	28,354
2022-05-26	299.00	299.00	299.00	299.00	440
2022-05-25	299.00	299.00	299.00	299.00	2,605
2022-05-24	305.00	305.00	296.00	296.00	18,403
2022-05-23	305.00	305.00	305.00	305.00	2,117
2022-05-20	295.00	295.00	295.00	300.00	16,330
2022-05-19	305.00	305.00	297.50	297.50	5
2022-05-18	305.00	305.00	305.00	305.00	3,016
2022-05-17	297.50	297.50	297.50	297.50	15,203
2022-05-16	297.50	297.50	297.50	297.50	2,390
2022-05-13	290.00	297.50	290.00	297.50	1,885
2022-05-12	302.00	302.00	290.00	290.00	9,648
2022-05-11	302.00	302.00	302.00	302.00	5,545
2022-05-10	306.00	306.00	306.00	306.00	19,700
2022-05-09	306.00	306.00	302.00	305.00	16,507
2022-05-06	315.00	315.00	309.00	309.00	4,245
2022-05-05	319.00	320.00	319.00	320.00	20,406
2022-05-04	320.00	325.00	320.00	325.00	26,449
2022-05-03	327.00	327.00	327.00	324.50	3,017
2022-05-02	325.50	325.50	325.50	325.50	0
2022-04-29	326.50	326.50	325.50	325.50	1,438
2022-04-28	326.50	326.50	326.50	326.50	1,739
2022-04-27	325.00	326.50	325.00	326.50	6,793
2022-04-26	325.00	325.00	325.00	325.00	39
2022-04-25	326.00	326.00	326.00	325.00	9,470
2022-04-22	342.00	342.00	332.00	332.00	17,535
2022-04-21	319.00	350.00	319.00	330.00	126,085
2022-04-20	313.00	316.00	313.00	316.00	585,339
2022-04-19	306.00	310.00	306.00	310.00	55,164
2022-04-18	306.00	306.00	306.00	306.00	0
2022-04-15	306.00	306.00	306.00	306.00	0
2022-04-14	306.00	306.00	306.00	306.00	45,741
2022-04-13	310.00	313.00	310.00	312.00	36,326
2022-04-12	305.00	305.00	305.00	305.00	18,504
2022-04-11	310.00	310.00	310.00	310.00	15,190
2022-04-08	315.00	315.00	315.00	315.00	4,383
2022-04-07	307.50	307.50	307.50	307.50	2,670
2022-04-06	312.00	312.00	307.50	307.50	51,211
2022-04-05	309.00	312.00	309.00	312.00	6,903
2022-04-04	305.00	305.00	305.00	310.00	737,290
2022-04-01	306.00	315.00	306.00	315.00	16,469
2022-03-31	306.00	312.00	306.00	312.00	1,704
2022-03-30	306.00	306.00	305.00	305.00	369,530
2022-03-29	310.00	310.00	310.00	310.00	10,890
2022-03-28	310.50	310.50	310.50	310.50	3,046
2022-03-25	305.00	310.50	305.00	310.50	276
2022-03-24	305.00	305.00	305.00	305.00	3,270
2022-03-23	306.00	320.00	306.00	317.00	7,276
2022-03-22	317.00	318.00	310.00	318.00	22,575
2022-03-21	320.00	320.00	315.00	315.00	2,525
2022-03-18	320.00	320.00	320.00	320.00	5,891
2022-03-17	314.00	314.00	314.00	317.00	10,478
2022-03-16	317.00	317.00	313.00	317.00	31,222
2022-03-15	320.00	320.00	320.00	320.00	12,055
2022-03-14	316.00	325.00	310.00	325.00	5,039
2022-03-11	318.00	318.00	315.00	318.50	3,026
2022-03-10	319.00	320.00	319.00	320.00	21,795
2022-03-09	320.00	332.00	319.00	319.00	105,103
2022-03-08	312.00	320.00	312.00	315.00	30,797
2022-03-07	310.00	310.00	301.00	308.00	29,772
2022-03-04	317.00	318.00	317.00	318.00	226,767
2022-03-03	330.00	330.00	325.00	325.00	1,039
2022-03-02	330.00	330.00	330.00	330.00	52,553
2022-03-01	320.00	320.00	320.00	325.00	2,268
2022-02-28	323.00	326.00	323.00	322.00	46,326
2022-02-25	326.00	329.00	326.00	329.00	56,463
2022-02-24	332.00	332.00	307.00	323.50	20,717
2022-02-23	335.00	335.00	335.00	335.00	2,155
2022-02-22	340.00	345.00	340.00	341.00	94,682
2022-02-21	353.00	353.00	348.50	348.50	9,739
2022-02-18	346.00	353.00	346.00	353.00	2,344
2022-02-17	346.00	346.00	346.00	346.00	10,608
2022-02-16	356.00	356.00	355.00	355.00	827
2022-02-15	352.00	360.00	351.00	356.00	36,043
2022-02-14	344.00	344.00	344.00	349.50	3,789
2022-02-11	352.00	352.00	352.00	352.00	47
2022-02-10	350.00	350.00	350.00	350.00	1,472
2022-02-09	352.00	352.00	352.00	352.00	602
2022-02-08	347.00	347.00	347.00	347.00	0
2022-02-07	351.00	351.00	344.00	347.00	42,380
2022-02-04	357.00	357.00	348.00	350.00	33,244
2022-02-03	348.00	355.50	348.00	355.50	6,261
2022-02-02	348.00	348.00	348.00	348.00	7,951
2022-02-01	363.00	363.00	350.00	350.00	5,169
2022-01-31	360.00	360.00	352.50	352.50	600
2022-01-28	360.00	360.00	360.00	360.00	10,253
2022-01-27	354.00	360.00	341.00	360.00	13,410
2022-01-26	347.00	355.00	347.00	355.00	12,796
2022-01-25	340.00	348.00	340.00	348.00	14,764
2022-01-24	341.00	341.00	340.00	340.00	37,800
2022-01-21	347.00	350.00	344.00	349.00	33,406
2022-01-20	340.00	348.50	340.00	348.50	3,100
2022-01-19	335.00	340.00	335.00	340.00	20,404
2022-01-18	340.00	340.00	340.00	340.00	2,041
2022-01-17	350.00	350.00	350.00	350.00	6,973
2022-01-14	335.00	335.00	335.00	335.00	1,898
2022-01-13	341.00	341.00	341.00	341.00	2,869
2022-01-12	349.00	350.00	349.00	350.00	2,475
2022-01-11	340.00	340.00	340.00	345.00	271
2022-01-10	340.00	340.00	340.00	340.00	421
2022-01-07	343.50	343.50	343.00	343.00	2,605
2022-01-06	336.00	336.00	336.00	343.50	46,345
2022-01-05	341.00	350.00	340.00	350.00	18,456
2022-01-04	350.00	350.00	342.50	342.50	231
2022-01-03	350.00	350.00	350.00	350.00	0
2021-12-31	350.00	350.00	350.00	350.00	1,063
2021-12-30	335.00	342.50	335.00	342.50	456
2021-12-29	335.00	335.00	335.00	335.00	1,326
2021-12-28	343.00	343.00	343.00	343.00	0
2021-12-27	343.00	343.00	343.00	343.00	0
2021-12-24	340.00	340.00	340.00	343.00	1,480
2021-12-23	340.00	345.00	340.00	347.00	4,434
2021-12-22	339.00	339.00	337.00	337.00	12,601
2021-12-21	336.00	350.00	336.00	350.00	6,219
2021-12-20	335.00	335.00	335.00	335.00	4,351
2021-12-17	336.00	336.00	333.00	333.00	126,523
2021-12-16	344.00	344.00	344.00	344.00	322
2021-12-15	345.00	345.00	345.00	345.00	5,467
2021-12-14	350.00	350.00	350.00	350.00	2,162
2021-12-13	349.00	349.00	348.00	348.00	5,179
2021-12-10	349.00	349.00	341.00	341.00	11,784
2021-12-09	335.00	335.00	335.00	335.00	34,227
2021-12-08	345.00	345.00	345.00	345.00	139
2021-12-07	336.00	336.00	336.00	342.50	2,241
2021-12-06	346.00	346.00	335.00	344.00	21,166
2021-12-03	345.00	348.00	345.00	348.00	28,915
2021-12-02	346.00	346.00	340.00	345.00	5,842
2021-12-01	350.00	360.00	350.00	355.00	20,795
2021-11-30	335.00	335.00	335.00	335.00	2,587
2021-11-29	330.00	338.00	330.00	338.00	14,316
2021-11-26	335.00	335.00	319.00	330.00	30,463
2021-11-25	345.00	345.00	345.00	345.00	94
2021-11-24	345.00	345.00	345.00	345.00	1,922
2021-11-23	345.00	352.50	345.00	352.50	3,031
2021-11-22	345.00	345.00	345.00	345.00	218
2021-11-19	345.00	360.00	345.00	360.00	10,588
2021-11-18	345.00	345.00	345.00	352.50	8,758
2021-11-17	352.00	352.00	350.00	350.00	784
2021-11-16	348.00	352.00	348.00	352.00	58,085
2021-11-15	349.00	365.00	349.00	365.00	323,657
2021-11-12	360.00	360.00	360.00	354.50	87,330
2021-11-11	345.00	352.00	345.00	350.00	59,814
2021-11-10	350.00	350.00	345.00	346.00	166,282
2021-11-09	351.00	351.00	350.00	350.00	15,907
2021-11-08	351.00	351.00	351.00	357.50	11,805
2021-11-05	345.00	345.00	345.00	345.00	132,654
2021-11-04	354.50	357.50	354.50	357.50	12,213
2021-11-03	352.00	355.00	352.00	354.50	30,375
2021-11-02	355.00	355.00	350.00	350.00	333,376
2021-11-01	346.00	346.00	346.00	355.00	8,988
2021-10-29	345.00	345.00	345.00	345.00	21,897
2021-10-28	356.00	356.00	352.00	347.50	7,054
2021-10-27	355.00	355.00	355.00	355.00	3,597
2021-10-26	355.00	357.00	355.00	357.00	3,448
2021-10-25	363.00	363.00	361.00	361.00	217,372
2021-10-22	367.00	367.00	363.00	363.00	214
2021-10-21	367.00	367.00	367.00	367.00	2,733
2021-10-20	359.50	359.50	358.50	358.50	431
2021-10-19	365.00	365.00	365.00	359.50	3,104
2021-10-18	367.00	368.00	367.00	368.00	4,611
2021-10-15	358.00	358.00	358.00	360.00	1,987
2021-10-14	368.00	368.00	363.50	363.50	7,501
2021-10-13	362.00	368.00	360.00	368.00	9,269
2021-10-12	385.00	385.00	362.00	362.00	164,948
2021-10-11	366.00	370.00	366.00	376.50	5,822
2021-10-08	370.00	374.00	370.00	370.00	4,234
2021-10-07	375.00	375.00	370.00	375.00	1,494
2021-10-06	371.00	371.00	370.00	375.00	21,746
2021-10-05	375.00	375.00	370.00	377.50	11,908
2021-10-04	370.00	370.00	370.00	370.00	7,055
2021-10-01	370.00	370.00	370.00	370.00	14,273
2021-09-30	370.00	370.00	370.00	370.00	68,605
2021-09-29	375.00	375.00	375.00	375.00	21,630
2021-09-28	360.00	372.00	360.00	366.50	884
2021-09-27	372.00	372.00	372.00	367.50	28,433
2021-09-24	370.00	370.50	370.00	370.50	1,893
2021-09-23	372.00	372.00	370.00	370.00	61,099
2021-09-22	366.00	370.00	365.00	370.00	10,052
2021-09-21	360.00	365.00	360.00	365.00	17,080
2021-09-20	360.00	372.00	360.00	360.00	10,474
2021-09-17	355.00	363.00	355.00	363.00	191,500
2021-09-16	350.00	357.00	350.00	357.00	782
2021-09-15	350.00	357.00	350.00	353.50	2,898
2021-09-14	350.00	350.00	350.00	352.50	645,139
2021-09-13	345.00	357.00	345.00	351.00	6,407
2021-09-10	351.00	351.50	351.00	351.50	26,523
2021-09-09	340.00	357.00	339.00	351.00	86,174
2021-09-08	339.00	339.00	339.00	337.50	45,596
2021-09-07	336.00	337.00	324.00	327.00	33,806
2021-09-06	346.00	346.00	334.00	334.00	25,913
2021-09-03	352.00	352.00	343.00	343.00	25,731
2021-09-02	358.00	358.00	352.00	352.00	4,462
2021-09-01	358.00	360.00	352.00	352.00	7,637
2021-08-31	358.00	364.00	358.00	364.00	4,101
2021-08-30	358.00	358.00	358.00	358.00	0
2021-08-27	358.00	358.00	358.00	358.00	1,428
2021-08-26	360.00	360.00	358.00	358.00	4,331
2021-08-25	358.00	358.00	358.00	358.00	19,203
2021-08-24	360.00	360.00	360.00	360.00	1,498
2021-08-23	360.00	360.00	360.00	360.00	6,657
2021-08-20	352.00	360.00	352.00	360.00	9,088
2021-08-19	355.00	355.00	355.00	355.00	341
2021-08-18	370.00	370.00	360.00	360.00	2,170
2021-08-17	359.00	368.00	359.00	368.00	772
2021-08-16	355.00	360.00	355.00	360.00	74,889
2021-08-13	370.00	370.00	362.50	362.50	4,041
2021-08-12	369.00	370.00	361.00	370.00	5,706
2021-08-11	363.00	363.00	362.00	362.00	5,657
2021-08-10	370.00	370.00	365.00	365.00	91,110
2021-08-09	370.00	370.00	370.00	370.00	20,849
2021-08-06	370.00	370.00	365.00	365.00	48,587
2021-08-05	370.00	370.00	370.00	370.00	24,153
2021-08-04	365.00	365.00	365.00	363.50	60,571
2021-08-03	370.00	370.00	360.00	365.00	8,747
2021-08-02	360.00	360.00	357.00	360.00	4,248
2021-07-30	364.00	365.00	364.00	365.00	9,923
2021-07-29	360.00	360.00	360.00	360.00	2,708
2021-07-28	355.00	362.00	355.00	362.00	7,426
2021-07-27	360.00	360.00	355.00	355.00	26,906
2021-07-26	363.50	363.50	361.00	361.00	262
2021-07-23	365.00	365.00	365.00	363.50	3,286
2021-07-22	353.00	358.50	353.00	358.50	128,568
2021-07-21	360.00	360.00	353.00	353.00	7,340
2021-07-20	355.00	360.00	355.00	360.00	28,800
2021-07-19	364.00	364.00	347.00	347.00	41,723
2021-07-16	370.00	370.00	365.00	365.00	4,340
2021-07-15	370.00	370.00	360.00	364.00	171,261
2021-07-14	357.00	357.00	356.00	356.00	4,608
2021-07-13	355.00	355.00	355.00	355.00	3,043
2021-07-12	355.00	356.00	355.00	356.00	6,740
2021-07-09	360.00	360.00	357.00	357.00	70,799
2021-07-08	352.00	357.50	352.00	357.50	154
2021-07-07	352.00	352.00	352.00	352.00	14,708
2021-07-06	349.00	363.00	349.00	355.00	578,325
2021-07-05	331.00	345.00	331.00	342.00	16,551
2021-07-02	340.00	340.00	340.00	338.50	3,392
2021-07-01	336.00	336.00	330.00	330.00	10,487
2021-06-30	334.00	340.00	330.00	340.00	42,628
2021-06-29	326.00	330.00	326.00	330.00	958
2021-06-28	336.00	336.00	330.00	330.00	12,763
2021-06-25	330.00	330.00	325.00	330.00	48,954
2021-06-24	332.00	332.00	332.00	336.00	2,396
2021-06-23	332.00	332.00	332.00	336.00	48
2021-06-22	332.00	340.00	332.00	335.00	5,607
2021-06-21	341.00	341.00	335.00	335.00	7,580
2021-06-18	338.00	338.00	332.00	335.00	9,392
2021-06-17	337.00	337.00	337.00	337.00	13,368
2021-06-16	342.50	342.50	342.50	342.50	458
2021-06-15	337.00	337.00	337.00	342.50	2,126
2021-06-14	337.00	337.00	337.00	337.00	4,388
2021-06-11	341.00	341.00	341.00	341.00	183,444
2021-06-10	335.00	340.50	335.00	340.50	185,807
2021-06-09	332.00	348.00	332.00	335.00	1,923
2021-06-08	336.00	341.00	336.00	341.00	113,423
2021-06-07	348.00	348.00	339.00	339.00	55,567
2021-06-04	336.00	336.00	336.00	341.50	17,112
2021-06-03	335.00	336.00	331.00	331.00	12,100
2021-06-02	338.00	341.00	338.00	341.00	5,789
2021-06-01	348.00	348.00	335.00	335.00	896

Share	Price	Change
Cellbxhealth (CLBX)	2.15	24.64%
Engage Xr (EXR)	0.20	21.21%
Solid State (SOLI)	205.00	17.82%
Oriole Resources (ORR)	0.34	15.25%
Tapir Holdings (TAPH)	42.50	13.33%

Share	Price	Change
Mothercare (MTC)	0.61	-39%
Proteome (PRM)	1.40	-24.53%
Petra Diamonds (PDL)	10.70	-18.94%
Lansdowne Res (LRES)	0.105	-16%
Sound Energy (SOU)	1.85	-14.55%

Share	Price	Volume
Premier African Minerals (PREM)	0.024	3,304,840,246
Quantum Helium (QHE)	0.03175	2,066,015,289
Ethernity Net (ENET)	0.0014	833,856,837
Tower Resources (TRP)	0.0225	777,780,950
Buccaneer Ergy (BUCE)	0.011	301,951,800