Auto Trader Share History

Auto Trader Share Price history. The following table shows end-of-day data AUTO historical share prices for Auto Trader, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-18	495.30	496.40	484.50	488.20	7,962,095
2026-09-17	500.40	503.80	492.70	496.80	3,224,746
2026-09-16	492.00	503.20	489.40	499.60	5,085,937
2026-09-15	499.10	499.60	492.50	495.10	2,680,357
2026-09-14	495.00	505.60	492.60	501.00	2,629,396
2026-09-11	483.30	493.60	481.40	489.40	3,240,534
2026-09-10	489.40	492.40	483.30	484.80	2,204,912
2026-09-09	506.00	508.00	486.90	489.00	4,194,242
2026-09-08	522.00	530.20	511.00	513.00	3,452,915
2026-09-07	501.40	506.80	496.30	505.40	2,366,841
2026-09-04	515.20	515.20	505.00	505.00	2,853,732
2026-09-03	502.60	519.20	498.40	512.20	2,311,485
2026-09-02	499.30	505.40	494.50	500.80	2,447,177
2026-09-01	517.60	520.40	503.20	505.60	3,409,616
2026-08-31	528.00	528.00	528.00	528.00	0
2026-08-28	532.80	536.80	526.60	528.00	3,676,545
2026-08-27	531.20	538.60	523.40	536.20	2,828,342
2026-08-26	548.80	553.80	537.00	539.20	5,976,459
2026-08-25	542.20	553.40	542.20	549.20	2,810,880
2026-08-24	545.20	547.60	534.60	542.40	5,658,022
2026-08-21	526.00	546.80	525.80	546.80	3,259,863
2026-08-20	532.00	534.20	526.60	527.40	1,861,083
2026-08-19	525.40	535.00	522.00	534.40	2,578,452
2026-08-18	524.00	537.20	523.40	527.20	2,407,045
2026-08-17	541.80	541.80	525.80	525.80	2,253,548
2026-08-14	531.00	544.80	531.00	539.60	2,526,438
2026-08-13	527.40	532.00	524.60	525.80	1,708,271
2026-08-12	530.20	530.20	523.00	525.60	3,057,117
2026-08-11	521.40	530.20	516.80	528.60	2,773,036
2026-08-10	519.40	522.60	515.20	520.00	1,816,861
2026-08-07	513.60	525.80	512.60	521.00	1,907,647
2026-08-06	520.80	524.60	508.60	511.80	2,121,163
2026-08-05	524.40	533.80	520.00	520.00	3,308,489
2026-08-04	530.00	536.80	528.40	535.20	1,647,104
2026-08-03	530.00	537.60	524.60	530.80	12,098,830
2026-07-31	525.80	527.20	519.60	523.80	3,087,540
2026-07-30	527.00	536.00	524.20	526.80	3,575,312
2026-07-29	528.80	535.20	522.40	531.60	2,486,465
2026-07-28	512.00	532.60	510.80	528.80	2,558,656
2026-07-27	498.90	513.00	496.90	510.80	2,678,675
2026-07-24	482.20	491.60	479.40	489.10	4,387,038
2026-07-23	493.00	493.00	482.50	482.50	4,455,791
2026-07-22	489.00	498.00	480.20	493.50	5,880,987
2026-07-21	498.60	498.60	489.80	490.00	2,610,756
2026-07-20	500.60	504.40	497.00	502.20	1,768,510
2026-07-17	507.20	519.20	491.70	498.30	4,414,311
2026-07-16	511.20	516.40	508.80	516.40	4,946,436
2026-07-15	499.30	515.20	496.60	515.20	2,231,483
2026-07-14	502.00	506.60	490.60	504.40	2,948,631
2026-07-13	499.80	507.00	496.80	499.70	1,905,961
2026-07-10	491.00	500.80	487.90	499.00	2,181,724
2026-07-09	493.00	497.60	488.10	491.20	3,070,280
2026-07-08	498.60	500.80	489.60	493.50	6,386,712
2026-07-07	503.20	508.60	500.40	501.20	3,246,619
2026-07-06	503.40	509.80	498.90	499.20	2,964,836
2026-07-03	511.40	512.60	502.60	503.40	1,565,560
2026-07-02	509.20	514.00	504.00	510.80	2,958,876
2026-07-01	501.40	513.40	491.20	511.20	5,778,032
2026-06-30	495.80	503.20	489.90	499.10	5,383,785
2026-06-29	491.80	495.50	486.10	493.60	2,819,826
2026-06-26	488.00	494.40	478.30	490.50	5,162,030
2026-06-25	485.90	497.40	483.70	487.30	4,496,065
2026-06-24	486.70	494.10	483.70	489.20	5,613,596
2026-06-23	476.40	493.00	475.40	488.70	5,758,900
2026-06-22	477.20	489.90	475.10	483.40	8,208,219
2026-06-19	476.10	481.70	474.40	478.00	10,585,291
2026-06-18	475.00	478.00	469.30	476.80	5,002,992
2026-06-17	482.00	486.70	475.40	478.00	6,203,025
2026-06-16	468.20	480.40	464.90	476.80	8,752,961
2026-06-15	471.20	473.80	459.50	470.00	10,074,774
2026-06-12	456.90	463.70	451.00	463.70	5,001,223
2026-06-11	457.90	466.50	453.10	454.10	5,505,718
2026-06-10	469.00	470.80	459.60	468.90	3,930,027
2026-06-09	465.10	474.90	461.80	467.00	4,813,607
2026-06-08	466.90	479.40	465.00	470.70	6,978,502
2026-06-05	459.50	476.10	457.10	468.70	25,440,240
2026-06-04	450.00	464.20	450.00	459.60	14,122,857
2026-06-03	444.00	447.90	439.10	444.70	8,065,737
2026-06-02	452.50	467.90	445.30	447.90	5,418,575
2026-06-01	440.00	451.10	437.60	451.10	5,549,070
2026-05-29	429.50	448.60	428.10	441.50	88,169,584
2026-05-28	435.70	438.60	418.60	427.20	11,882,754
2026-05-27	440.00	448.60	435.40	444.40	11,261,290
2026-05-26	443.30	449.20	431.40	439.20	8,549,310
2026-05-25	454.40	454.40	454.40	454.40	0
2026-05-22	455.00	465.40	443.40	454.40	10,093,854
2026-05-21	479.40	488.50	448.70	452.60	9,651,065
2026-05-20	495.10	498.80	484.10	496.30	9,723,876
2026-05-19	508.00	518.00	503.20	503.20	3,235,978
2026-05-18	488.30	503.20	484.30	503.20	5,328,784
2026-05-15	490.10	494.50	478.30	491.20	5,996,473
2026-05-14	498.80	500.40	484.60	492.20	5,386,725
2026-05-13	489.60	495.00	485.00	495.00	3,437,042
2026-05-12	505.40	506.00	493.40	494.10	5,474,598
2026-05-11	521.00	521.00	503.60	510.00	3,483,459
2026-05-08	519.00	522.20	516.20	519.00	3,351,585
2026-05-07	500.20	533.00	495.00	520.80	9,597,610
2026-05-06	492.70	514.80	488.70	500.20	3,317,102
2026-05-05	501.80	507.60	484.20	489.90	4,301,526
2026-05-04	494.20	494.20	494.20	494.20	0
2026-05-01	497.60	499.90	490.60	494.20	2,451,883
2026-04-30	505.40	505.40	496.00	496.00	5,404,897
2026-04-29	505.00	508.40	499.90	508.40	4,646,076
2026-04-28	508.60	508.60	501.20	505.60	3,228,756
2026-04-27	502.60	507.40	497.00	503.00	2,606,606
2026-04-24	503.80	507.80	494.60	504.40	2,075,407
2026-04-23	504.20	507.40	498.70	505.00	2,758,213
2026-04-22	495.90	508.40	493.20	508.40	3,041,404
2026-04-21	513.80	519.80	511.00	512.00	2,061,214
2026-04-20	519.80	519.80	511.00	512.00	9,898,285
2026-04-17	508.40	525.20	504.20	523.40	5,387,845
2026-04-16	495.80	509.00	494.30	507.20	4,956,523
2026-04-15	481.70	495.30	480.90	495.30	6,313,088
2026-04-14	472.40	480.10	472.40	480.10	3,662,064
2026-04-13	473.20	475.80	466.20	471.80	3,230,344
2026-04-10	474.10	481.40	473.30	474.40	5,853,420
2026-04-09	475.50	480.60	471.00	473.90	4,356,745
2026-04-08	480.50	490.00	479.50	480.00	6,292,727
2026-04-07	476.40	485.30	469.10	469.10	3,186,825
2026-04-06	474.90	474.90	474.90	474.90	0
2026-04-03	474.90	474.90	474.90	474.90	0
2026-04-02	465.80	474.90	463.80	474.90	3,087,415
2026-04-01	472.70	477.60	459.40	469.20	4,591,046
2026-03-31	458.70	469.50	458.70	469.50	4,232,957
2026-03-30	447.70	460.20	447.30	458.10	3,180,799
2026-03-27	466.00	466.90	445.80	447.30	6,348,316
2026-03-26	467.40	471.90	461.60	464.80	3,754,830
2026-03-25	461.00	475.60	459.00	470.40	4,421,557
2026-03-24	463.80	476.10	459.80	459.80	6,331,234
2026-03-23	471.80	479.10	462.20	462.20	8,316,304
2026-03-20	484.30	484.30	471.80	473.20	14,910,426
2026-03-19	480.60	485.10	476.30	480.60	6,900,973
2026-03-18	491.30	492.90	480.30	483.50	4,825,581
2026-03-17	486.00	491.80	481.80	491.80	5,533,741
2026-03-16	495.50	497.00	482.90	486.30	3,864,594
2026-03-13	487.50	495.40	479.60	494.80	6,082,025
2026-03-12	481.60	496.40	479.60	487.50	4,864,135
2026-03-11	487.70	491.30	482.80	486.20	6,130,830
2026-03-10	486.80	494.10	482.80	489.30	9,900,807
2026-03-09	484.20	487.30	476.00	483.20	4,098,846
2026-03-06	479.10	494.80	475.70	494.80	7,483,776
2026-03-05	472.80	482.10	467.60	472.70	6,415,449
2026-03-04	479.80	479.90	458.40	472.10	6,975,949
2026-03-03	487.40	487.50	468.70	474.50	5,116,815
2026-03-02	492.90	493.30	475.80	484.60	3,386,418
2026-02-27	487.30	493.60	485.00	492.90	7,565,535
2026-02-26	473.00	491.00	470.00	485.70	3,637,496
2026-02-25	475.00	480.50	470.90	473.50	4,515,540
2026-02-24	471.00	478.60	466.10	471.50	8,454,698
2026-02-23	482.60	485.60	470.30	471.90	6,254,572
2026-02-20	473.30	483.70	472.30	481.00	3,978,975
2026-02-19	476.00	477.80	469.70	473.30	4,099,706
2026-02-18	463.10	472.00	457.50	471.50	3,185,849
2026-02-17	459.50	464.60	455.10	463.10	3,718,832
2026-02-16	465.10	472.00	454.90	457.30	3,955,332
2026-02-13	458.10	465.80	456.20	459.10	3,713,853
2026-02-12	470.70	474.90	454.60	457.10	5,370,894
2026-02-11	479.90	479.90	468.70	470.00	7,008,243
2026-02-10	475.30	478.70	470.00	478.70	6,369,648
2026-02-09	485.00	490.90	470.00	474.40	5,891,890
2026-02-06	480.00	489.40	473.90	485.80	6,133,335
2026-02-05	498.80	512.60	481.60	484.80	10,259,457
2026-02-04	507.20	509.40	492.10	497.90	6,938,761
2026-02-03	529.00	530.80	498.40	506.20	9,462,485
2026-02-02	538.40	540.00	531.00	531.80	4,778,861
2026-01-30	539.40	543.60	535.80	538.00	3,907,188
2026-01-29	555.00	555.40	533.80	535.20	2,328,991
2026-01-28	549.60	558.20	549.20	556.80	5,794,793
2026-01-27	552.60	557.60	548.40	548.80	5,413,491
2026-01-26	567.00	568.40	548.80	549.00	3,976,522
2026-01-23	568.00	568.60	555.60	568.40	1,935,497
2026-01-22	564.80	573.60	561.60	567.60	3,525,593
2026-01-21	557.40	565.40	554.20	561.00	4,728,803
2026-01-20	566.80	568.00	558.40	558.40	4,331,005
2026-01-19	579.80	582.40	569.20	569.40	2,014,998
2026-01-16	578.40	585.20	577.20	583.00	4,339,161
2026-01-15	576.00	583.80	573.80	580.40	3,336,505
2026-01-14	574.40	580.20	571.00	574.20	3,039,639
2026-01-13	580.00	583.80	573.40	573.40	5,920,723
2026-01-12	597.00	597.00	581.80	581.80	5,948,571
2026-01-09	573.60	593.60	573.60	593.60	3,406,262
2026-01-08	569.80	574.20	568.60	571.80	4,279,663
2026-01-07	574.20	575.40	562.20	568.60	7,191,876
2026-01-06	572.00	582.60	566.00	573.00	8,019,835
2026-01-05	578.00	585.00	572.60	584.80	3,080,927
2026-01-02	581.80	584.80	572.60	575.40	3,623,223
2026-01-01	586.40	586.40	586.40	586.40	0
2025-12-31	589.60	589.60	583.40	586.40	551,963
2025-12-30	586.00	588.00	584.20	587.20	1,310,766
2025-12-29	585.40	593.80	583.20	584.80	1,368,004
2025-12-26	586.60	586.60	586.60	586.60	0
2025-12-25	586.60	586.60	586.60	586.60	0
2025-12-24	590.00	590.00	585.40	586.60	666,210
2025-12-23	595.80	595.80	590.60	590.60	1,105,542
2025-12-22	599.80	601.20	593.00	596.00	3,166,492
2025-12-19	606.40	607.00	594.20	601.00	5,708,536
2025-12-18	616.00	616.00	605.60	610.00	3,501,969
2025-12-17	611.60	613.80	609.20	613.20	3,410,246
2025-12-16	619.60	619.60	608.00	609.40	6,880,725
2025-12-15	603.40	623.20	603.40	621.00	6,023,568
2025-12-12	594.60	603.20	594.00	602.00	4,213,829
2025-12-11	600.20	600.20	593.20	594.80	6,224,547
2025-12-10	593.20	599.40	592.80	599.20	6,332,349
2025-12-09	595.00	599.80	593.60	596.20	6,964,528
2025-12-08	608.40	609.00	596.40	596.40	7,148,149
2025-12-05	611.80	613.80	607.00	608.00	4,207,312
2025-12-04	621.00	621.80	606.80	608.40	4,323,279
2025-12-03	622.80	624.60	615.40	622.20	3,203,893
2025-12-02	632.40	634.60	620.20	620.80	3,652,542
2025-12-01	637.60	640.80	631.80	634.40	2,754,867
2025-11-28	643.00	643.00	637.00	639.00	2,139,805
2025-11-27	640.20	643.80	637.80	642.80	1,506,324
2025-11-26	647.00	649.80	642.40	642.40	3,933,270
2025-11-25	647.40	647.40	633.40	645.40	2,869,359
2025-11-24	662.60	662.60	653.00	653.00	7,349,556
2025-11-21	655.20	663.00	649.00	659.40	10,999,376
2025-11-20	665.80	667.40	657.60	657.60	1,902,307
2025-11-19	670.20	676.00	659.00	660.80	2,332,154
2025-11-18	677.00	680.00	672.60	672.60	3,375,817
2025-11-17	692.40	694.80	676.60	676.60	7,424,764
2025-11-14	680.00	691.00	676.00	691.00	3,025,536
2025-11-13	703.20	708.60	691.00	692.00	3,778,495
2025-11-12	715.00	718.60	702.60	702.60	4,488,846
2025-11-11	752.80	753.20	729.20	729.40	7,211,676
2025-11-10	750.40	762.80	746.60	751.00	3,734,991
2025-11-07	796.00	796.60	738.80	751.20	2,698,027
2025-11-06	828.80	828.80	766.40	798.60	5,761,065
2025-11-05	766.00	774.40	762.60	774.00	2,955,417
2025-11-04	777.00	780.00	765.60	769.60	1,898,714
2025-11-03	779.60	784.80	774.80	778.80	3,033,561
2025-10-31	802.40	804.00	776.20	780.40	2,815,561
2025-10-30	792.20	810.40	792.20	808.80	9,316,726
2025-10-29	811.20	811.40	792.00	793.60	6,858,801
2025-10-28	807.60	812.80	803.60	809.40	4,244,082
2025-10-27	816.40	818.20	810.00	810.00	4,160,114
2025-10-24	819.00	819.00	812.00	814.20	1,481,130
2025-10-23	808.60	817.40	806.80	816.00	1,071,244
2025-10-22	800.20	811.40	797.20	810.00	2,676,932
2025-10-21	783.40	797.60	782.40	797.00	2,297,265
2025-10-20	776.00	783.80	774.60	782.00	1,628,674
2025-10-17	770.20	778.00	766.60	774.00	2,728,151
2025-10-16	776.40	778.40	770.00	776.20	1,914,170
2025-10-15	768.60	775.60	762.80	775.00	1,654,534
2025-10-14	764.40	771.20	762.40	769.20	1,830,826
2025-10-13	769.40	769.40	758.00	765.60	8,301,666
2025-10-10	780.00	780.00	767.00	767.60	1,296,862
2025-10-09	779.60	780.40	772.00	776.00	2,771,135
2025-10-08	787.60	790.80	778.00	779.00	1,779,334
2025-10-07	780.80	788.40	779.20	787.80	1,426,362
2025-10-06	781.80	791.00	779.40	781.80	984,052
2025-10-03	777.00	787.60	773.60	781.80	2,121,092
2025-10-02	775.80	776.40	766.40	776.40	2,516,423
2025-10-01	783.20	783.20	772.60	774.00	4,815,686
2025-09-30	777.40	790.40	775.60	788.20	2,612,552
2025-09-29	772.00	777.20	765.80	777.00	1,449,132
2025-09-26	769.20	769.20	761.00	766.20	5,891,213
2025-09-25	753.40	769.20	753.40	761.00	1,411,331
2025-09-24	763.40	773.20	763.40	766.20	3,062,141
2025-09-23	772.60	776.20	768.80	768.80	2,645,205
2025-09-22	765.80	777.20	765.80	772.80	1,786,191
2025-09-19	784.20	784.40	768.00	770.20	3,722,584
2025-09-18	773.40	787.60	773.40	783.00	1,232,976
2025-09-17	783.40	784.40	775.00	775.00	1,575,728
2025-09-16	790.40	797.80	776.80	779.00	1,884,579
2025-09-15	794.40	794.40	779.40	788.20	7,072,512
2025-09-12	787.40	789.40	783.20	788.00	1,474,771
2025-09-11	789.00	790.40	779.00	783.40	2,063,158
2025-09-10	814.40	818.20	786.40	788.20	2,282,223
2025-09-09	807.20	814.80	801.20	813.40	1,427,162
2025-09-08	803.60	808.80	802.40	804.60	1,424,981
2025-09-05	800.00	805.20	795.00	803.80	2,079,051
2025-09-04	779.20	795.80	777.20	794.60	1,559,486
2025-09-03	774.40	777.60	768.00	776.00	2,125,826
2025-09-02	796.60	797.80	770.80	770.80	1,612,920
2025-09-01	803.80	805.00	798.80	800.00	773,895
2025-08-29	804.80	805.40	794.80	803.20	1,488,872
2025-08-28	812.20	812.20	797.20	804.80	931,435
2025-08-27	821.80	824.40	814.20	817.60	967,822
2025-08-26	821.60	825.80	816.20	821.60	2,909,111
2025-08-25	824.20	824.20	824.20	824.20	0
2025-08-22	820.00	826.00	815.00	824.20	758,578
2025-08-21	829.80	831.20	821.80	823.40	1,508,428
2025-08-20	817.60	830.20	811.80	826.80	1,407,658
2025-08-19	814.20	819.60	811.60	818.40	1,343,373
2025-08-18	808.80	813.40	806.00	811.80	884,309
2025-08-15	817.00	817.20	804.00	804.00	1,122,986
2025-08-14	815.60	819.00	810.60	812.60	987,179
2025-08-13	815.60	818.60	808.40	811.80	1,185,192
2025-08-12	820.00	821.60	806.60	812.80	574,582
2025-08-11	821.40	823.60	816.60	816.80	773,428
2025-08-08	836.00	838.20	819.00	819.00	1,234,145
2025-08-07	832.20	844.40	832.20	836.80	1,215,663
2025-08-06	834.80	834.80	828.40	832.40	2,024,123
2025-08-05	834.60	837.00	823.60	829.00	1,470,221
2025-08-04	827.40	837.40	826.80	833.40	2,409,262
2025-08-01	832.00	834.60	823.40	827.00	1,413,054
2025-07-31	836.60	838.80	829.20	837.40	2,109,553
2025-07-30	825.20	827.20	820.20	826.60	1,039,954
2025-07-29	833.80	834.60	825.00	825.00	1,163,178
2025-07-28	842.80	842.80	828.60	832.60	1,870,320
2025-07-25	837.40	837.80	828.80	835.80	4,496,454
2025-07-24	826.60	840.60	824.80	837.00	1,280,844
2025-07-23	836.00	836.00	823.40	824.20	1,189,058
2025-07-22	826.40	829.60	825.00	828.00	1,420,890
2025-07-21	830.60	830.60	819.60	827.40	934,838
2025-07-18	830.80	833.40	826.60	828.00	1,516,664
2025-07-17	828.00	829.60	820.60	827.20	1,048,033
2025-07-16	826.60	829.20	820.00	822.80	1,316,433
2025-07-15	832.00	836.40	825.80	829.80	2,405,516
2025-07-14	822.20	830.00	819.00	830.00	1,944,183
2025-07-11	819.60	826.40	817.60	824.60	1,921,179
2025-07-10	816.60	822.40	813.60	820.20	1,666,890
2025-07-09	812.80	814.60	803.20	812.20	2,190,669
2025-07-08	817.20	820.20	811.40	813.20	1,783,656
2025-07-07	809.00	821.40	809.00	819.40	1,046,755
2025-07-04	819.60	819.60	806.40	810.40	585,167
2025-07-03	810.80	819.80	810.40	819.60	1,406,133
2025-07-02	820.60	820.60	801.00	810.80	1,778,595
2025-07-01	820.00	823.80	810.00	821.40	1,627,730
2025-06-30	823.20	836.20	822.00	824.40	3,214,410
2025-06-27	813.00	821.20	807.20	821.20	1,489,777
2025-06-26	806.60	814.20	806.00	811.00	1,516,015
2025-06-25	809.80	813.40	806.00	807.40	2,170,161
2025-06-24	823.60	823.60	807.60	807.60	2,188,634
2025-06-23	801.80	812.20	800.80	812.20	1,672,585
2025-06-20	813.00	818.20	806.60	807.00	3,546,816
2025-06-19	807.40	812.80	804.20	807.40	2,062,905
2025-06-18	804.40	809.40	802.00	808.40	2,445,114
2025-06-17	809.00	812.80	802.00	802.00	1,730,385
2025-06-16	814.20	814.60	800.20	812.20	2,522,188
2025-06-13	805.60	817.80	803.40	815.80	4,379,612
2025-06-12	808.60	822.00	806.80	818.60	3,593,756
2025-06-11	807.80	811.40	805.00	811.00	2,327,804
2025-06-10	792.80	808.60	792.80	808.00	7,589,009
2025-06-09	791.40	792.80	786.00	792.40	1,866,158
2025-06-06	788.60	792.40	783.20	790.00	1,284,617
2025-06-05	798.00	801.00	785.20	789.80	3,178,764
2025-06-04	792.00	804.20	781.80	796.00	3,289,123
2025-06-03	802.00	813.60	796.60	800.20	4,010,414
2025-06-02	787.60	795.40	776.20	795.40	2,870,646
2025-05-30	797.40	806.40	783.20	794.00	6,853,432
2025-05-29	817.00	825.80	769.40	798.60	11,321,524
2025-05-28	902.20	905.80	895.20	900.00	2,481,635
2025-05-27	911.40	920.00	901.40	901.40	2,925,514
2025-05-26	908.40	908.40	908.40	908.40	0
2025-05-23	896.60	912.60	896.00	908.40	2,461,199
2025-05-22	889.40	900.80	884.80	897.60	1,328,475
2025-05-21	887.00	892.00	885.00	891.40	2,258,350
2025-05-20	881.60	893.40	879.20	891.40	2,406,525
2025-05-19	875.80	881.40	867.00	881.40	7,346,046
2025-05-16	873.20	882.20	869.60	878.60	1,901,499
2025-05-15	867.80	875.80	865.00	872.60	3,403,355
2025-05-14	851.20	867.40	851.20	864.60	3,365,129
2025-05-13	850.60	856.00	846.60	851.80	4,380,163
2025-05-12	863.40	865.60	834.60	850.40	3,617,375
2025-05-09	864.80	867.80	856.80	860.20	2,331,726
2025-05-08	868.60	876.80	864.40	864.60	1,726,474
2025-05-07	863.20	869.40	855.60	865.00	6,403,703
2025-05-06	865.20	868.20	857.80	861.60	2,473,951
2025-05-05	863.20	863.20	863.20	863.20	0
2025-05-02	855.40	867.60	850.20	862.60	1,920,705
2025-05-01	837.80	850.20	837.20	849.80	4,555,005
2025-04-30	825.40	839.20	825.20	839.20	3,793,275
2025-04-29	816.40	822.60	811.80	822.60	1,886,158
2025-04-28	814.20	818.00	810.60	810.60	1,661,248
2025-04-25	818.40	819.00	807.20	813.60	1,559,068
2025-04-24	803.00	818.00	803.00	815.00	2,131,100
2025-04-23	809.80	811.00	802.60	806.20	7,449,066
2025-04-22	797.80	808.00	797.20	802.20	8,906,996
2025-04-21	798.40	798.40	798.40	798.40	0
2025-04-18	798.40	798.40	798.40	798.40	0
2025-04-17	790.00	800.80	788.20	798.40	1,528,890
2025-04-16	793.00	795.40	785.80	790.80	1,924,063
2025-04-15	772.00	793.20	772.00	793.20	6,045,761
2025-04-14	764.60	775.80	763.20	772.80	1,528,701
2025-04-11	757.60	762.40	746.80	758.00	4,388,809
2025-04-10	754.60	761.20	744.00	752.40	3,443,937
2025-04-09	715.00	734.00	714.80	726.00	2,431,037
2025-04-08	711.80	735.80	708.60	730.00	4,544,202
2025-04-07	727.20	743.80	706.00	707.00	2,853,530
2025-04-04	769.40	777.40	743.20	745.20	2,054,275
2025-04-03	750.80	770.20	746.80	769.40	2,437,042
2025-04-02	754.60	756.40	743.60	753.40	1,190,193
2025-04-01	750.20	758.40	749.00	757.20	1,824,731
2025-03-31	740.00	747.40	738.60	744.20	2,685,331
2025-03-28	739.40	748.00	738.80	744.00	1,278,585
2025-03-27	740.40	743.60	731.40	742.00	2,139,200
2025-03-26	749.00	753.60	743.60	743.60	7,251,488
2025-03-25	748.20	760.40	746.40	756.40	3,350,269
2025-03-24	741.40	752.20	739.20	746.00	3,037,500
2025-03-21	749.00	751.20	737.60	739.80	7,497,801
2025-03-20	755.80	755.80	743.20	754.20	1,862,990
2025-03-19	753.00	759.20	740.40	753.20	3,728,484
2025-03-18	764.00	766.40	751.40	753.20	2,116,027
2025-03-17	763.00	764.60	760.00	762.40	1,522,818
2025-03-14	751.00	763.00	751.00	763.00	1,818,270
2025-03-13	756.60	761.20	751.00	752.00	12,545,211
2025-03-12	754.20	763.40	751.80	758.40	2,119,505
2025-03-11	776.20	781.80	754.80	757.00	2,158,201
2025-03-10	789.00	791.40	775.60	777.60	2,532,776
2025-03-07	773.20	782.40	769.40	782.40	1,504,888
2025-03-06	777.00	777.00	766.60	775.40	1,967,024
2025-03-05	779.20	792.00	769.20	772.00	1,371,132
2025-03-04	785.00	788.80	777.60	780.40	1,865,800
2025-03-03	774.40	788.60	772.60	788.60	2,917,926
2025-02-28	767.20	779.00	767.00	775.60	5,793,569
2025-02-27	783.00	783.00	768.60	776.20	1,991,060
2025-02-26	788.00	796.20	786.40	788.80	1,700,382
2025-02-25	781.00	789.80	780.40	785.60	1,499,919
2025-02-24	772.00	784.00	771.20	782.60	1,548,810
2025-02-21	766.40	777.40	765.40	772.40	2,971,096
2025-02-20	770.20	772.80	762.60	765.80	2,703,630
2025-02-19	778.00	780.40	766.60	769.40	1,796,984
2025-02-18	787.80	789.20	778.80	779.40	1,999,058
2025-02-17	779.00	786.60	778.60	785.40	1,528,853
2025-02-14	790.00	790.00	780.00	781.40	1,400,940
2025-02-13	779.60	787.20	776.20	787.20	2,523,471
2025-02-12	778.00	789.40	774.00	774.40	2,699,159
2025-02-11	779.00	785.60	776.60	777.60	3,827,963
2025-02-10	777.20	784.00	776.60	781.00	8,897,255
2025-02-07	780.20	781.80	768.60	775.80	8,113,007
2025-02-06	801.00	803.20	783.00	783.80	2,626,177
2025-02-05	787.00	803.40	787.00	797.20	2,700,060
2025-02-04	785.80	790.60	782.00	788.60	1,413,595
2025-02-03	780.00	790.60	773.60	787.40	2,791,307
2025-01-31	793.80	795.00	784.60	790.40	6,752,552
2025-01-30	783.20	796.20	782.60	795.00	3,878,649
2025-01-29	784.40	792.60	780.00	783.00	2,685,054
2025-01-28	775.60	785.80	774.20	781.60	1,886,681
2025-01-27	770.00	774.00	763.60	774.00	2,298,182
2025-01-24	778.60	780.00	757.00	770.00	2,406,351
2025-01-23	789.80	794.00	777.40	779.00	2,212,361
2025-01-22	789.20	791.20	755.00	776.20	6,027,593
2025-01-21	786.00	797.20	786.00	791.00	2,995,447
2025-01-20	794.60	795.80	784.40	784.40	1,573,263
2025-01-17	797.60	799.60	793.40	793.60	1,335,695
2025-01-16	784.80	797.20	782.80	796.00	2,202,818
2025-01-15	771.00	786.20	770.80	780.80	1,708,524
2025-01-14	769.00	778.00	767.80	769.00	8,533,344
2025-01-13	772.00	772.00	764.20	764.20	1,672,699
2025-01-10	778.20	781.20	768.80	774.20	1,146,885
2025-01-09	784.80	785.60	777.00	781.20	2,122,242
2025-01-08	797.00	798.40	784.00	788.00	1,896,469
2025-01-07	784.00	800.80	783.00	796.20	1,150,020
2025-01-06	789.00	796.20	783.20	787.40	1,292,469
2025-01-03	794.00	797.40	791.80	793.40	654,653
2025-01-02	790.00	796.80	786.40	794.80	803,412
2025-01-01	793.00	793.00	793.00	793.00	0
2024-12-31	790.00	793.00	783.80	793.00	507,898
2024-12-30	790.60	790.60	783.80	788.40	693,388
2024-12-27	790.40	793.00	784.00	791.40	701,721
2024-12-26	793.80	793.80	793.80	793.80	0
2024-12-25	793.80	793.80	793.80	793.80	0
2024-12-24	787.00	793.80	784.20	793.80	421,006
2024-12-23	781.40	786.80	776.40	784.20	644,271
2024-12-20	790.60	791.60	778.00	786.80	3,157,920
2024-12-19	792.60	797.60	788.40	792.60	1,054,275
2024-12-18	808.20	808.20	800.00	801.80	2,141,304
2024-12-17	813.00	815.60	805.80	807.20	7,526,739
2024-12-16	816.00	817.80	809.80	815.00	1,691,335
2024-12-13	824.40	828.60	812.60	817.40	1,740,776
2024-12-12	823.60	825.60	813.60	818.60	1,340,452
2024-12-11	824.60	829.40	823.00	824.00	8,246,862
2024-12-10	824.40	827.40	822.00	824.40	3,426,705
2024-12-09	848.60	848.60	826.60	826.80	2,043,779
2024-12-06	837.20	847.00	836.20	845.00	610,284
2024-12-05	847.60	848.40	832.60	838.40	1,976,798
2024-12-04	840.60	844.00	835.00	844.00	2,286,560
2024-12-03	833.20	841.20	833.20	839.20	1,647,442
2024-12-02	839.80	843.40	825.20	833.40	2,147,882
2024-11-29	846.20	846.20	837.00	839.00	1,655,403
2024-11-28	840.80	845.60	837.60	845.60	2,729,587
2024-11-27	833.00	836.20	827.20	836.00	2,028,625
2024-11-26	832.00	840.20	828.40	831.60	1,816,381
2024-11-25	833.20	843.40	824.60	832.80	13,091,837
2024-11-22	815.40	830.80	814.00	830.00	1,590,032
2024-11-21	805.00	811.00	804.40	809.20	2,570,915
2024-11-20	804.40	805.20	795.20	801.80	2,893,080
2024-11-19	801.80	807.80	794.60	802.20	3,668,512
2024-11-18	793.20	807.80	793.20	801.40	4,034,193
2024-11-15	790.60	805.60	787.40	795.00	3,372,431
2024-11-14	788.60	795.80	785.40	795.00	1,891,086
2024-11-13	794.00	794.60	773.80	787.60	3,420,046
2024-11-12	783.60	795.40	781.40	793.00	3,074,699
2024-11-11	779.60	794.00	779.60	789.40	2,135,209
2024-11-08	786.80	790.60	773.40	777.60	2,538,627
2024-11-07	795.80	813.00	768.20	783.00	8,441,842
2024-11-06	849.20	852.60	843.40	843.40	2,269,055
2024-11-05	843.60	850.80	840.40	840.40	1,740,603
2024-11-04	843.80	845.40	839.00	844.60	1,083,764
2024-11-01	842.00	846.80	831.20	844.20	1,692,710
2024-10-31	860.60	862.20	838.80	839.20	2,066,300
2024-10-30	871.60	877.20	858.20	865.80	1,413,264
2024-10-29	896.20	896.20	871.80	874.60	2,253,953
2024-10-28	881.20	892.80	875.80	892.80	1,329,845
2024-10-25	881.20	889.60	879.40	880.40	1,480,519
2024-10-24	873.20	881.60	871.80	881.60	1,363,919
2024-10-23	874.60	874.80	868.40	871.80	1,127,603
2024-10-22	874.20	877.40	869.40	876.40	1,275,732
2024-10-21	883.60	890.40	878.20	878.20	964,971
2024-10-18	887.40	891.20	880.60	885.40	1,457,476
2024-10-17	882.80	893.20	879.80	890.60	1,980,815
2024-10-16	882.00	882.80	873.80	882.80	3,728,229
2024-10-15	881.00	894.00	877.40	877.80	1,751,397
2024-10-14	869.20	877.00	866.40	877.00	623,078
2024-10-11	862.00	869.60	859.00	869.60	603,249
2024-10-10	862.60	866.00	858.40	860.40	11,280,379
2024-10-09	860.00	861.80	856.40	860.00	1,304,852
2024-10-08	850.60	860.00	849.00	856.80	1,410,212
2024-10-07	852.20	853.00	843.00	852.80	1,067,027
2024-10-04	848.00	854.00	843.20	846.40	1,124,161
2024-10-03	863.20	863.20	847.20	847.60	1,459,226
2024-10-02	868.40	870.80	856.40	859.40	1,305,249
2024-10-01	871.20	876.00	863.40	867.60	1,128,180
2024-09-30	871.20	877.40	860.60	867.80	2,321,471
2024-09-27	877.00	880.40	869.00	873.60	1,926,822
2024-09-26	897.00	899.00	877.00	877.00	1,391,431
2024-09-25	880.00	888.20	875.80	888.20	1,192,340
2024-09-24	890.60	894.20	876.00	884.00	1,154,615
2024-09-23	875.80	887.80	874.00	885.20	1,309,822
2024-09-20	880.40	885.20	874.00	874.80	3,688,556
2024-09-19	876.60	886.20	869.20	885.00	5,024,741
2024-09-18	883.00	886.60	869.60	869.60	1,187,042
2024-09-17	882.60	887.20	879.00	883.80	1,810,825
2024-09-16	873.60	887.60	871.40	877.60	1,036,630
2024-09-13	862.40	872.00	860.20	872.00	1,915,944
2024-09-12	863.40	866.80	860.40	861.60	2,536,784
2024-09-11	860.40	863.80	851.40	855.20	2,045,782
2024-09-10	855.80	866.00	855.80	859.80	1,159,435
2024-09-09	864.00	865.20	858.80	859.80	1,193,358
2024-09-06	866.00	867.60	855.40	857.20	1,648,742
2024-09-05	859.20	868.80	859.20	866.00	1,534,935
2024-09-04	858.20	864.40	857.40	862.80	2,756,583
2024-09-03	878.00	880.20	865.00	869.00	3,119,440
2024-09-02	852.60	879.20	852.60	877.00	1,223,456
2024-08-30	849.60	854.60	845.40	851.00	3,857,170
2024-08-29	842.20	850.40	841.00	849.00	5,378,706
2024-08-28	846.40	850.80	843.80	845.60	1,418,864
2024-08-27	842.80	849.40	841.00	843.20	1,122,817
2024-08-26	844.00	844.00	844.00	844.00	0
2024-08-23	840.00	845.40	836.80	844.00	1,165,272
2024-08-22	830.40	840.00	830.40	840.00	1,612,601
2024-08-21	824.00	831.40	822.40	831.40	3,843,828
2024-08-20	829.60	834.80	821.20	821.20	687,117
2024-08-19	823.60	833.20	823.40	828.80	1,537,614
2024-08-16	815.40	832.40	814.80	825.80	1,646,574
2024-08-15	809.00	816.20	804.00	813.00	5,003,104
2024-08-14	804.00	810.60	802.80	810.60	2,549,113
2024-08-13	799.40	801.60	790.20	798.20	2,666,550
2024-08-12	796.20	798.40	790.80	797.80	12,808,233
2024-08-09	792.00	795.80	789.80	791.40	1,548,089
2024-08-08	785.40	794.40	774.80	794.40	972,667
2024-08-07	794.80	796.60	785.40	789.40	3,435,916
2024-08-06	793.40	793.40	779.60	788.20	2,733,715
2024-08-05	776.00	789.60	765.60	789.60	2,741,750
2024-08-02	800.60	804.00	784.60	791.60	1,843,768
2024-08-01	816.80	821.00	810.60	810.80	820,836
2024-07-31	815.40	820.40	814.00	815.60	1,560,123
2024-07-30	799.00	814.20	798.00	811.20	2,041,585
2024-07-29	799.00	807.00	795.00	800.40	1,202,508
2024-07-26	789.60	798.60	787.40	794.20	1,156,514
2024-07-25	798.40	804.60	793.40	794.00	1,162,569
2024-07-24	800.00	806.60	794.40	806.60	1,623,958
2024-07-23	800.60	806.40	795.40	803.60	2,909,152
2024-07-22	804.60	810.60	797.00	803.20	1,830,212
2024-07-19	800.40	805.80	797.00	802.20	1,602,874
2024-07-18	815.60	821.80	800.20	801.60	1,631,836
2024-07-17	820.00	821.40	812.80	814.20	2,317,041
2024-07-16	821.20	825.20	818.00	822.60	1,895,933
2024-07-15	818.20	827.60	818.20	825.60	6,318,368
2024-07-12	816.60	826.60	813.60	822.20	1,826,732
2024-07-11	814.80	817.00	809.40	814.20	2,149,782
2024-07-10	811.40	814.40	806.00	811.80	11,126,783
2024-07-09	806.00	809.40	801.40	807.40	7,748,875
2024-07-08	808.00	816.40	802.60	805.60	1,436,055
2024-07-05	804.00	816.80	803.60	810.80	4,978,259
2024-07-04	803.00	807.20	797.80	800.40	1,394,233
2024-07-03	811.40	812.00	801.60	802.40	15,238,212
2024-07-02	796.20	804.00	794.40	802.80	2,722,905
2024-07-01	803.40	808.80	796.80	796.80	1,678,406
2024-06-28	812.00	813.00	799.60	801.20	3,980,952
2024-06-27	807.80	814.60	807.60	811.60	1,785,686
2024-06-26	801.00	802.80	791.80	802.80	9,418,261
2024-06-25	799.80	803.80	794.80	796.60	3,005,449
2024-06-24	814.00	816.00	804.60	804.60	3,699,238
2024-06-21	818.80	822.20	811.40	812.00	4,034,415
2024-06-20	811.00	824.20	810.20	820.00	1,550,086
2024-06-19	812.40	817.20	810.80	813.60	1,350,797
2024-06-18	814.60	820.80	812.60	814.80	2,336,364
2024-06-17	822.40	823.40	811.00	811.00	2,767,314
2024-06-14	825.40	826.00	814.20	819.00	4,637,105
2024-06-13	827.40	833.00	817.60	825.40	6,508,036
2024-06-12	816.60	827.20	806.00	827.20	19,913,386
2024-06-11	829.60	834.20	814.20	814.20	8,664,426
2024-06-10	821.60	823.60	814.80	823.60	2,274,156
2024-06-07	829.20	831.80	819.00	819.00	6,678,012
2024-06-06	827.40	834.60	820.40	829.60	5,374,418
2024-06-05	829.20	830.40	811.60	822.20	2,714,858
2024-06-04	826.80	834.40	820.80	825.80	3,148,731
2024-06-03	830.00	833.80	820.00	827.40	6,553,251
2024-05-31	829.40	830.20	802.80	816.20	13,492,484
2024-05-30	741.00	849.00	741.00	825.00	5,659,429
2024-05-29	729.60	735.20	727.80	730.60	2,003,761
2024-05-28	749.60	750.40	732.20	732.20	1,359,162
2024-05-27	747.80	747.80	747.80	747.80	0
2024-05-24	741.60	748.20	740.40	747.80	1,471,279
2024-05-23	741.60	753.80	739.40	749.60	1,578,836
2024-05-22	726.00	744.40	720.80	741.40	4,812,621
2024-05-21	724.60	728.60	721.00	726.60	1,918,670
2024-05-20	729.40	732.40	725.00	727.60	1,759,810
2024-05-17	734.20	738.60	715.00	730.00	2,742,540
2024-05-16	756.00	760.20	752.40	755.00	5,357,026
2024-05-15	757.40	764.00	751.80	755.80	1,728,855
2024-05-14	744.00	757.20	744.00	755.80	1,346,542
2024-05-13	748.20	753.00	744.40	745.40	1,109,147
2024-05-10	749.20	750.80	737.80	748.20	1,354,714
2024-05-09	742.00	751.40	742.00	748.20	2,100,351
2024-05-08	735.80	748.80	733.80	743.40	1,971,082
2024-05-07	731.00	737.80	730.60	735.80	2,317,390
2024-05-06	723.00	723.00	723.00	723.00	0
2024-05-03	719.40	731.40	718.20	723.00	1,246,626
2024-05-02	701.40	715.60	701.40	715.60	1,836,855
2024-05-01	694.40	702.20	692.80	702.20	3,189,256
2024-04-30	696.60	705.60	696.60	698.40	2,290,598
2024-04-29	697.40	702.00	692.00	696.60	1,604,690
2024-04-26	693.40	698.20	689.80	695.40	1,420,255
2024-04-25	690.20	692.80	683.80	688.60	2,377,723
2024-04-24	695.80	698.00	691.60	693.20	1,857,688
2024-04-23	684.80	695.20	684.60	695.00	1,881,751
2024-04-22	674.80	685.00	674.60	679.80	2,674,358
2024-04-19	673.40	675.00	667.00	668.60	1,941,369
2024-04-18	677.00	678.80	672.40	676.60	2,376,801
2024-04-17	671.00	679.00	670.20	675.00	2,716,098
2024-04-16	677.80	679.20	666.00	676.20	2,562,298
2024-04-15	688.80	701.40	684.60	693.20	2,546,797
2024-04-12	702.00	703.80	685.40	687.40	2,437,115
2024-04-11	689.20	692.60	684.40	691.80	2,963,874
2024-04-10	693.40	696.20	679.20	689.40	1,265,460
2024-04-09	689.00	692.00	684.40	689.60	2,663,117
2024-04-08	696.80	696.80	688.80	693.20	4,325,621
2024-04-05	690.80	697.40	687.60	697.40	1,913,199
2024-04-04	702.20	708.00	695.60	700.80	2,801,594
2024-04-03	691.80	702.80	691.80	701.20	3,743,482
2024-04-02	701.80	713.00	690.00	692.40	2,427,535
2024-04-01	700.20	700.20	700.20	700.20	0
2024-03-29	700.20	700.20	700.20	700.20	0
2024-03-28	702.60	704.20	694.40	700.20	2,718,578
2024-03-27	700.00	705.20	695.60	700.00	2,467,705
2024-03-26	739.60	743.40	701.20	705.60	4,020,186
2024-03-25	762.00	762.00	740.00	742.20	1,681,327
2024-03-22	763.40	768.40	760.40	762.40	2,902,870
2024-03-21	751.00	763.60	746.60	763.20	1,687,491
2024-03-20	747.20	751.60	742.00	742.00	2,187,075
2024-03-19	753.20	755.80	746.20	747.40	2,979,599
2024-03-18	754.40	759.20	753.00	755.00	2,009,694
2024-03-15	750.20	758.40	750.00	755.00	7,879,282
2024-03-14	749.00	754.60	744.60	753.00	2,033,883
2024-03-13	755.60	756.40	746.20	748.60	5,038,171
2024-03-12	755.20	757.00	748.40	755.20	1,804,072
2024-03-11	734.80	748.00	732.80	748.00	2,630,580
2024-03-08	736.80	741.00	730.20	741.00	2,125,336
2024-03-07	729.40	741.00	724.00	733.80	9,338,623
2024-03-06	733.00	738.60	730.80	731.00	2,459,403
2024-03-05	732.60	742.80	729.40	732.00	1,369,353
2024-03-04	742.80	742.80	734.00	736.80	1,755,178
2024-03-01	746.40	747.60	733.60	747.40	2,050,847
2024-02-29	741.80	748.20	739.60	740.40	5,498,860
2024-02-28	738.20	743.60	731.80	742.80	2,594,537
2024-02-27	735.20	743.40	733.20	738.00	2,955,700
2024-02-26	732.60	742.80	732.60	736.40	1,692,415
2024-02-23	726.20	734.60	718.60	734.60	5,395,485
2024-02-22	734.00	735.40	726.40	726.40	3,591,634
2024-02-21	721.00	726.80	721.00	726.80	2,524,475
2024-02-20	726.80	735.80	719.00	722.80	1,577,676
2024-02-19	719.40	729.00	715.40	726.40	3,623,221
2024-02-16	715.00	723.80	713.40	721.60	3,901,063
2024-02-15	719.00	719.00	710.80	712.20	3,547,475
2024-02-14	709.80	718.00	708.60	712.80	5,254,276
2024-02-13	721.80	730.60	702.80	704.40	1,879,296
2024-02-12	715.00	726.00	715.00	725.60	3,621,575
2024-02-09	717.60	722.40	707.80	712.80	3,035,342
2024-02-08	726.20	728.80	718.00	720.40	4,034,120
2024-02-07	727.00	730.20	724.20	726.80	2,713,762
2024-02-06	731.60	735.00	724.80	730.80	1,341,072
2024-02-05	735.40	738.80	728.40	728.40	1,731,718
2024-02-02	737.20	740.80	727.80	732.00	1,260,644
2024-02-01	726.20	733.40	725.20	731.20	3,831,335
2024-01-31	735.40	739.00	728.80	728.80	2,650,833
2024-01-30	724.60	740.40	724.60	738.00	2,340,610
2024-01-29	738.40	741.20	720.60	720.60	8,153,725
2024-01-26	731.20	743.00	728.40	741.80	4,123,573
2024-01-25	725.60	732.80	719.40	730.00	2,103,048
2024-01-24	725.00	735.60	725.00	730.40	2,201,526
2024-01-23	735.00	735.00	725.20	726.20	2,352,604
2024-01-22	720.00	734.60	715.40	733.60	1,897,799
2024-01-19	717.40	719.20	711.80	712.80	3,502,450
2024-01-18	705.80	710.40	702.40	710.20	1,968,668
2024-01-17	699.40	703.40	695.80	702.60	2,261,774
2024-01-16	702.60	708.80	697.20	705.60	5,894,842
2024-01-15	708.40	709.20	703.00	707.60	1,211,673
2024-01-12	701.40	709.80	697.40	704.60	1,618,976
2024-01-11	714.00	716.60	698.00	698.00	2,433,983
2024-01-10	711.80	715.00	703.40	710.00	1,377,450
2024-01-09	706.20	711.00	700.80	709.20	1,826,902
2024-01-08	687.20	706.00	687.20	705.00	1,403,278
2024-01-05	691.20	693.40	685.80	691.80	1,997,221
2024-01-04	693.20	699.60	688.20	695.40	1,045,060
2024-01-03	699.40	705.00	696.60	697.20	1,651,126
2024-01-02	720.20	723.60	700.00	703.00	1,401,067
2024-01-01	721.40	721.40	721.40	721.40	0
2023-12-29	720.00	723.00	717.00	721.40	840,267
2023-12-28	724.60	724.60	715.80	718.00	920,979
2023-12-27	724.20	726.60	716.80	720.40	1,001,522
2023-12-26	722.20	722.20	722.20	722.20	0
2023-12-25	722.20	722.20	722.20	722.20	0
2023-12-22	716.20	725.40	715.80	722.20	749,307
2023-12-21	715.20	719.00	714.80	717.40	1,087,688
2023-12-20	715.80	718.40	710.00	717.60	5,062,075
2023-12-19	705.00	710.80	703.80	710.80	1,364,934
2023-12-18	696.20	704.20	691.40	701.40	3,263,913
2023-12-15	727.20	731.60	696.40	697.20	7,130,185
2023-12-14	741.60	745.00	728.00	730.60	3,452,723
2023-12-13	748.60	751.40	727.60	731.40	3,334,649
2023-12-12	746.00	747.20	741.80	745.40	3,780,446
2023-12-11	740.20	744.00	735.80	742.60	4,310,141
2023-12-08	741.40	746.20	738.00	738.00	2,793,451
2023-12-07	735.00	743.00	723.40	741.60	2,490,900
2023-12-06	732.20	738.80	728.40	737.00	2,549,432
2023-12-05	720.00	728.20	717.80	728.20	1,468,062
2023-12-04	719.40	727.80	719.40	721.40	2,128,779
2023-12-01	724.00	728.40	721.20	721.40	2,078,987
2023-11-30	720.00	725.00	716.20	724.80	6,971,052
2023-11-29	714.00	720.80	711.60	718.20	2,637,280
2023-11-28	709.60	713.00	702.00	711.20	4,017,710
2023-11-27	703.20	713.00	703.20	709.80	2,101,497
2023-11-24	703.00	703.00	696.00	700.60	1,493,328
2023-11-23	700.20	706.00	694.60	704.40	3,628,484
2023-11-22	709.60	714.80	707.60	711.80	2,086,819
2023-11-21	707.40	710.00	702.40	705.00	1,610,227
2023-11-20	708.20	713.00	705.60	707.20	1,995,285
2023-11-17	703.20	710.00	691.20	706.80	3,032,728
2023-11-16	703.60	710.60	700.80	701.40	1,821,785
2023-11-15	709.40	715.60	705.20	705.60	2,115,976
2023-11-14	702.00	710.20	692.60	705.00	5,302,831
2023-11-13	686.20	699.20	683.00	699.20	2,264,697
2023-11-10	683.20	690.60	677.60	682.00	2,992,363
2023-11-09	648.20	697.00	646.00	689.20	4,895,266
2023-11-08	627.60	638.60	626.20	635.40	6,860,077
2023-11-07	618.40	628.80	616.60	628.40	2,417,585
2023-11-06	627.20	627.40	611.80	618.00	2,224,828
2023-11-03	630.20	631.00	623.40	625.20	1,923,614
2023-11-02	621.00	639.60	620.60	625.00	3,783,351
2023-11-01	623.80	624.40	611.60	619.00	2,801,949
2023-10-31	618.60	624.40	614.80	621.20	4,994,575
2023-10-30	610.00	616.80	607.80	601.60	1,517,989
2023-10-27	604.80	608.20	599.40	601.60	1,914,947
2023-10-26	604.80	608.80	601.20	604.00	3,158,861
2023-10-25	602.20	613.80	598.60	608.40	3,205,768
2023-10-24	607.80	608.40	597.80	601.80	3,144,327
2023-10-23	600.00	607.60	595.00	604.40	2,737,618
2023-10-20	608.80	609.80	596.40	597.20	2,568,266
2023-10-19	629.60	629.60	611.40	611.40	2,233,138
2023-10-18	638.40	642.00	630.80	630.80	1,595,261
2023-10-17	635.00	642.80	632.80	640.20	2,182,823
2023-10-16	636.00	639.80	630.00	637.20	1,358,237
2023-10-13	645.00	646.80	634.80	636.80	1,492,852
2023-10-12	647.00	650.60	645.00	645.00	1,363,091
2023-10-11	637.40	646.40	636.20	645.40	2,095,509
2023-10-10	633.80	642.20	633.40	640.80	6,191,509
2023-10-09	624.20	635.20	624.20	627.40	1,906,682
2023-10-06	623.00	636.80	621.40	636.80	3,110,970
2023-10-05	614.60	628.20	613.00	622.20	1,767,473
2023-10-04	613.60	617.20	607.40	612.40	3,621,656
2023-10-03	607.00	622.00	607.00	613.80	1,758,211
2023-10-02	615.00	621.20	607.80	612.40	2,155,081
2023-09-29	610.60	625.80	608.40	617.60	2,297,179
2023-09-28	619.80	620.80	604.60	611.60	3,131,660
2023-09-27	621.60	627.40	619.60	620.40	1,814,365
2023-09-26	616.80	626.20	613.20	620.80	3,130,134
2023-09-25	619.80	622.80	611.80	620.20	2,851,145
2023-09-22	622.40	635.60	621.00	625.00	3,186,250
2023-09-21	621.00	644.60	619.00	619.00	5,020,032
2023-09-20	604.80	626.80	604.80	626.80	2,555,318
2023-09-19	598.60	608.80	598.60	603.60	2,299,296
2023-09-18	620.00	622.40	599.00	600.60	1,583,096
2023-09-15	621.40	625.60	619.40	619.40	4,383,164
2023-09-14	599.20	616.20	597.60	614.40	2,805,536
2023-09-13	598.20	599.80	594.40	599.20	1,460,652
2023-09-12	600.40	605.20	597.20	599.00	822,439
2023-09-11	601.80	608.20	599.60	603.60	899,540
2023-09-08	602.40	605.40	598.40	602.20	823,531
2023-09-07	593.40	606.60	589.40	599.40	2,794,037
2023-09-06	593.80	598.20	592.40	595.60	1,590,631
2023-09-05	598.60	601.00	596.40	596.40	3,939,416
2023-09-04	610.20	611.40	603.20	603.20	737,795
2023-09-01	611.00	611.80	605.40	607.40	1,092,747
2023-08-31	607.20	611.80	606.40	606.40	3,464,352
2023-08-30	603.80	608.80	601.40	606.00	1,339,678
2023-08-29	589.00	604.20	585.60	604.20	5,165,909
2023-08-28	587.00	587.00	587.00	587.00	0
2023-08-25	587.80	594.60	584.80	587.00	1,033,078
2023-08-24	602.80	602.80	592.20	592.40	1,306,279
2023-08-23	592.20	600.40	591.40	598.80	1,743,700
2023-08-22	593.00	596.60	590.20	591.00	2,079,693
2023-08-21	597.20	597.20	586.20	590.60	1,727,577
2023-08-18	601.20	601.20	591.00	598.00	1,385,021
2023-08-17	600.20	610.20	600.20	602.20	1,117,390
2023-08-16	616.00	617.00	608.20	612.40	1,466,192
2023-08-15	626.20	633.40	610.80	616.60	1,891,708
2023-08-14	626.80	626.80	616.20	624.00	2,669,516
2023-08-11	629.40	633.40	622.60	622.60	2,057,675
2023-08-10	626.20	634.00	625.00	633.00	2,264,071
2023-08-09	628.60	632.20	622.00	624.00	1,515,727
2023-08-08	625.60	629.80	621.40	621.60	1,104,923
2023-08-07	623.80	630.40	616.80	621.60	1,254,348
2023-08-04	629.80	632.00	622.20	627.60	1,285,485
2023-08-03	632.00	637.20	625.40	632.20	1,135,671
2023-08-02	635.60	645.60	633.00	635.20	2,517,304
2023-08-01	645.80	651.40	643.40	651.40	1,512,297
2023-07-31	641.80	650.60	640.40	646.00	2,383,463
2023-07-28	638.20	643.00	628.20	642.80	1,431,817
2023-07-27	643.80	649.60	641.40	641.40	2,091,614
2023-07-26	633.80	641.20	630.80	641.20	1,556,462
2023-07-25	632.60	636.40	621.20	634.80	3,262,654
2023-07-24	646.80	655.00	646.40	650.00	1,098,603
2023-07-21	653.80	656.00	648.40	649.60	2,416,273
2023-07-20	656.80	663.60	654.80	656.20	3,721,776
2023-07-19	642.80	661.40	642.80	660.60	2,853,094
2023-07-18	636.00	640.60	634.00	639.40	2,038,611
2023-07-17	630.60	638.20	628.20	636.20	4,692,605
2023-07-14	624.60	637.40	624.60	634.60	1,458,553
2023-07-13	619.00	626.40	615.60	625.60	2,926,381
2023-07-12	599.80	618.00	595.60	616.20	1,771,022
2023-07-11	600.00	600.40	594.60	598.80	3,184,032
2023-07-10	593.80	599.40	593.40	597.20	5,180,511
2023-07-07	596.40	597.40	589.00	597.40	1,768,386
2023-07-06	604.80	605.60	593.20	596.00	2,234,413
2023-07-05	608.40	612.00	603.80	605.40	1,961,938
2023-07-04	605.80	607.80	601.40	606.80	3,020,861
2023-07-03	611.00	611.00	602.80	607.20	1,873,504
2023-06-30	603.20	612.40	603.20	610.40	3,555,988
2023-06-29	604.20	611.00	603.60	606.60	2,112,166
2023-06-28	603.60	613.40	602.20	608.00	2,713,397
2023-06-27	594.60	602.80	594.20	602.80	1,919,671
2023-06-26	593.40	596.40	587.00	594.00	1,267,309
2023-06-23	587.80	592.60	586.60	591.60	1,454,684
2023-06-22	603.60	604.60	580.20	589.20	3,289,069
2023-06-21	622.00	622.40	609.60	609.60	3,050,233
2023-06-20	631.20	634.00	624.60	625.40	5,490,200
2023-06-19	642.00	642.00	631.00	634.60	1,796,327
2023-06-16	636.00	646.60	636.00	642.80	7,414,059
2023-06-15	641.60	644.00	634.80	637.60	2,847,075
2023-06-14	637.40	646.20	636.20	640.80	3,003,579
2023-06-13	640.80	644.40	635.80	638.00	2,286,975
2023-06-12	622.40	637.00	620.60	637.00	2,019,223
2023-06-09	610.80	617.80	605.40	617.80	5,312,076
2023-06-08	610.60	612.20	606.20	610.00	2,622,961
2023-06-07	617.80	625.00	614.60	619.00	2,057,181
2023-06-06	610.40	617.20	610.20	617.20	1,628,883
2023-06-05	616.80	618.80	609.40	610.60	1,581,382
2023-06-02	616.80	619.00	609.40	617.00	4,920,492
2023-06-01	623.00	626.40	595.80	608.60	5,686,570
2023-05-31	618.00	634.00	617.20	630.00	16,052,023
2023-05-30	628.40	628.40	620.00	621.40	2,526,172
2023-05-29	626.40	626.40	626.40	626.40	0
2023-05-26	615.60	631.00	611.20	626.40	3,248,222
2023-05-25	614.00	619.80	612.20	615.00	2,696,271
2023-05-24	619.20	619.20	607.40	615.20	3,624,809
2023-05-23	636.20	639.00	622.80	622.80	2,562,717
2023-05-22	645.00	645.80	634.20	637.80	3,110,035
2023-05-19	641.80	645.80	638.60	639.00	1,952,354
2023-05-18	641.60	641.80	637.20	641.80	2,956,823
2023-05-17	627.00	637.80	625.60	637.40	2,442,633
2023-05-16	634.20	634.80	627.60	629.00	1,195,499
2023-05-15	632.00	637.20	630.80	635.00	1,190,026
2023-05-12	635.00	635.60	628.40	631.00	1,823,744
2023-05-11	630.00	634.20	629.20	632.80	2,125,809
2023-05-10	626.20	628.00	621.20	627.80	2,994,660
2023-05-09	643.20	643.80	624.60	625.80	2,258,050
2023-05-08	643.00	643.00	643.00	643.00	0
2023-05-05	640.20	643.60	637.40	643.00	1,537,702
2023-05-04	638.80	641.60	633.20	639.20	1,855,986
2023-05-03	640.00	646.80	637.40	640.60	3,331,255
2023-05-02	637.20	644.00	634.60	642.20	4,299,483
2023-05-01	635.60	635.60	635.60	635.60	0
2023-04-28	628.00	636.20	628.00	635.60	1,891,098
2023-04-27	629.40	633.20	625.00	631.00	1,584,248
2023-04-26	631.80	634.40	623.40	631.20	2,312,658
2023-04-25	631.20	636.20	631.00	632.20	2,820,467
2023-04-24	629.00	637.00	628.40	634.20	1,332,809
2023-04-21	620.60	630.20	620.40	630.20	1,469,757
2023-04-20	621.00	622.80	614.40	622.80	1,686,242
2023-04-19	622.20	624.20	618.20	620.60	1,135,812
2023-04-18	628.00	630.40	622.00	624.80	1,410,804
2023-04-17	623.20	631.40	623.20	627.60	1,183,924
2023-04-14	618.00	624.60	617.00	620.00	1,162,553
2023-04-13	603.60	617.20	603.60	615.00	1,915,820
2023-04-12	605.60	610.60	602.60	602.60	2,595,378
2023-04-11	598.80	607.40	598.80	605.20	1,443,566
2023-04-10	598.80	598.80	598.80	598.80	0
2023-04-07	598.80	598.80	598.80	598.80	0
2023-04-06	592.40	599.80	592.20	598.80	1,244,480
2023-04-05	619.40	619.40	594.60	594.60	2,962,953
2023-04-04	620.00	627.00	617.00	619.60	3,166,667
2023-04-03	613.00	614.80	607.80	613.00	3,135,656
2023-03-31	605.60	617.40	602.60	616.20	3,149,954
2023-03-30	596.20	605.40	596.20	604.80	909,090
2023-03-29	587.40	595.00	585.00	593.60	1,048,181
2023-03-28	595.00	595.20	584.40	586.00	2,111,860
2023-03-27	599.60	601.20	593.80	593.80	2,147,216
2023-03-24	606.00	606.00	591.80	594.00	2,592,943
2023-03-23	599.20	607.80	597.40	607.60	2,819,303
2023-03-22	599.20	602.80	593.00	599.60	1,491,401
2023-03-21	592.60	597.80	590.40	597.40	2,615,249
2023-03-20	584.00	590.60	579.60	588.80	1,746,021
2023-03-17	593.20	597.40	583.40	587.00	5,261,778
2023-03-16	580.40	593.00	576.80	589.60	4,102,265
2023-03-15	586.40	586.40	572.00	577.60	5,461,173
2023-03-14	572.20	589.60	570.20	585.20	2,884,456
2023-03-13	577.60	579.40	565.60	569.80	4,893,524
2023-03-10	585.40	585.60	568.80	575.60	5,198,809
2023-03-09	588.00	593.20	583.60	589.40	3,807,810
2023-03-08	590.00	591.00	583.00	590.20	3,715,759
2023-03-07	590.20	599.80	589.40	593.60	1,595,420
2023-03-06	588.00	590.80	585.00	590.80	2,894,072
2023-03-03	589.60	592.40	583.40	588.80	1,700,258
2023-03-02	589.00	591.60	584.40	588.80	1,609,421
2023-03-01	593.80	600.20	591.60	591.60	2,210,031
2023-02-28	594.20	598.80	592.00	595.40	2,883,183
2023-02-27	600.40	604.00	596.40	597.00	1,444,382
2023-02-24	603.00	605.00	594.60	596.40	6,253,647
2023-02-23	596.60	604.60	596.20	601.60	2,345,975
2023-02-22	593.60	597.00	587.00	596.20	3,431,199
2023-02-21	594.20	601.40	589.20	595.40	5,168,155
2023-02-20	601.60	605.40	597.00	597.00	1,432,587
2023-02-17	602.40	604.60	597.40	600.20	2,949,616
2023-02-16	617.60	617.60	607.60	608.40	3,777,264
2023-02-15	608.00	615.60	606.60	614.20	1,316,385
2023-02-14	609.40	613.40	603.40	605.00	1,861,720
2023-02-13	610.20	610.20	603.00	607.60	2,702,808
2023-02-10	617.40	621.40	602.00	607.20	2,033,672
2023-02-09	617.60	624.80	615.60	620.20	1,978,870
2023-02-08	616.60	627.20	614.80	614.80	2,386,002
2023-02-07	620.00	628.00	615.60	615.80	2,669,775
2023-02-06	633.80	635.40	621.60	622.40	2,805,415
2023-02-03	634.20	638.20	624.20	638.20	3,279,606
2023-02-02	621.00	640.60	616.60	636.60	2,997,208
2023-02-01	624.00	631.00	615.40	615.40	4,046,438
2023-01-31	620.60	627.80	617.60	627.00	5,465,938
2023-01-30	607.80	621.40	602.60	621.20	5,775,919
2023-01-27	593.40	604.40	588.60	604.40	3,263,437
2023-01-26	593.60	600.80	591.60	591.60	2,095,075
2023-01-25	590.40	593.60	583.60	588.60	2,015,049
2023-01-24	590.00	596.60	588.20	593.60	1,928,973
2023-01-23	584.20	588.80	583.80	587.60	1,581,833
2023-01-20	575.60	584.80	571.40	583.60	2,477,193
2023-01-19	577.00	586.20	570.00	572.60	5,375,810
2023-01-18	558.60	572.80	558.60	566.80	2,399,154
2023-01-17	564.60	565.80	557.00	559.60	1,744,635
2023-01-16	559.80	565.40	558.40	565.40	1,487,528
2023-01-13	553.00	560.80	550.20	559.40	2,158,265
2023-01-12	553.20	557.00	547.00	552.60	3,400,886
2023-01-11	550.80	557.20	548.40	551.60	2,809,447
2023-01-10	543.80	550.80	539.60	549.80	2,548,977
2023-01-09	542.20	547.20	535.60	547.20	2,293,343
2023-01-06	534.80	539.80	527.40	539.80	2,115,760
2023-01-05	521.20	537.20	520.20	534.40	1,686,630
2023-01-04	523.20	533.20	521.60	525.40	3,575,957
2023-01-03	520.20	531.00	518.00	520.40	2,097,045
2023-01-02	515.60	515.60	515.60	515.60	0
2022-12-30	523.60	525.00	515.60	515.60	1,009,566
2022-12-29	523.00	527.40	517.20	527.40	1,598,422
2022-12-28	516.00	522.80	511.00	521.00	2,383,775
2022-12-27	518.20	518.20	518.20	518.20	0
2022-12-26	518.20	518.20	518.20	518.20	0
2022-12-23	525.60	525.60	518.20	518.20	923,068
2022-12-22	525.80	529.00	518.80	521.80	2,320,838
2022-12-21	521.80	525.80	516.80	524.80	2,209,134
2022-12-20	516.00	521.00	511.00	520.00	5,977,484
2022-12-19	536.20	536.60	521.80	521.80	1,981,782
2022-12-16	551.20	551.20	532.00	534.40	5,320,978
2022-12-15	559.00	562.60	550.80	550.80	2,924,910
2022-12-14	566.00	566.00	556.80	563.80	2,337,479
2022-12-13	558.80	578.60	551.80	569.40	3,478,057
2022-12-12	558.40	564.60	556.00	557.00	1,850,536
2022-12-09	559.20	564.80	557.00	562.20	2,274,631
2022-12-08	559.80	562.20	551.20	557.00	2,476,749
2022-12-07	567.20	569.80	559.80	559.80	2,690,203
2022-12-06	578.00	580.60	566.00	568.20	1,566,420
2022-12-05	575.80	582.80	574.00	580.00	2,378,354
2022-12-02	575.80	582.80	568.20	575.20	2,744,773
2022-12-01	574.60	586.60	574.60	576.80	3,337,801
2022-11-30	570.00	570.80	563.20	565.80	4,090,343
2022-11-29	574.40	575.40	564.80	564.80	4,259,460
2022-11-28	575.60	578.60	570.60	571.40	2,740,204
2022-11-25	583.80	584.80	576.40	577.40	4,477,344
2022-11-24	581.40	592.80	578.40	587.00	3,212,182
2022-11-23	572.60	585.20	566.60	580.80	3,656,927
2022-11-22	566.20	572.80	563.00	570.60	2,661,185
2022-11-21	564.00	573.20	560.20	570.20	2,411,801
2022-11-18	559.40	570.00	554.40	566.80	3,040,440
2022-11-17	556.80	564.60	552.60	559.00	1,696,912
2022-11-16	572.00	576.20	550.40	555.80	3,697,512
2022-11-15	576.00	579.00	566.80	574.00	3,023,176
2022-11-14	573.40	579.20	570.40	573.40	2,345,354
2022-11-11	570.80	576.80	563.20	574.60	2,403,254
2022-11-10	555.60	577.80	521.60	571.00	5,841,580
2022-11-09	545.20	557.00	543.40	554.00	3,107,715
2022-11-08	535.20	548.40	531.00	547.20	4,797,079
2022-11-07	537.60	543.00	534.60	535.60	2,727,180
2022-11-04	530.80	545.00	528.40	540.60	1,985,662
2022-11-03	519.60	528.20	514.80	528.20	1,428,220
2022-11-02	529.20	540.20	527.80	529.20	3,264,983
2022-11-01	535.40	544.80	531.60	534.40	2,768,296
2022-10-31	525.20	528.40	519.00	521.60	3,891,265
2022-10-28	518.80	524.40	513.20	520.40	2,080,588
2022-10-27	518.20	532.40	515.40	527.60	2,994,757
2022-10-26	508.40	524.40	506.40	524.40	2,893,816
2022-10-25	503.80	515.60	496.50	512.80	4,650,967
2022-10-24	493.10	510.40	493.10	502.00	3,437,343
2022-10-21	510.40	511.00	479.80	486.20	5,085,596
2022-10-20	514.40	519.00	503.60	518.20	3,146,994
2022-10-19	534.20	534.20	507.60	517.80	2,462,158
2022-10-18	533.80	538.40	526.40	532.80	1,632,833
2022-10-17	523.00	539.00	514.80	530.80	3,401,358
2022-10-14	526.80	538.40	523.60	523.60	2,747,993
2022-10-13	510.60	530.00	506.60	522.60	2,669,418
2022-10-12	518.20	525.20	508.40	516.40	2,348,246
2022-10-11	527.80	533.40	521.60	524.60	4,411,679
2022-10-10	520.00	537.00	518.40	530.80	5,149,693
2022-10-07	535.00	535.00	520.60	523.60	2,725,312
2022-10-06	548.80	549.60	534.60	537.20	3,111,053
2022-10-05	534.00	544.40	529.00	544.40	4,261,952
2022-10-04	528.80	538.60	521.20	535.80	4,013,549
2022-10-03	507.00	526.80	503.00	523.20	3,101,384
2022-09-30	495.50	516.60	488.70	515.00	4,255,038
2022-09-29	535.00	535.00	490.20	495.10	6,709,269
2022-09-28	543.40	546.00	518.80	541.00	6,179,891
2022-09-27	578.60	585.00	549.40	549.80	5,202,703
2022-09-26	576.60	581.80	569.20	576.60	3,920,026
2022-09-23	598.20	600.40	573.20	575.40	2,526,299
2022-09-22	602.40	612.60	599.00	599.00	2,534,445
2022-09-21	598.00	613.40	597.00	613.40	4,906,165
2022-09-20	610.20	613.20	598.20	602.60	2,132,279
2022-09-19	614.20	614.20	614.20	614.20	0
2022-09-16	620.80	621.40	606.60	614.20	10,798,566
2022-09-15	623.80	631.40	618.80	620.80	2,910,994
2022-09-14	641.60	641.60	615.00	622.80	2,823,696
2022-09-13	668.00	668.80	643.00	643.00	2,950,848
2022-09-12	664.80	669.00	657.40	669.00	7,698,727
2022-09-09	651.40	660.60	648.20	658.40	2,212,840
2022-09-08	645.60	645.60	627.00	640.40	4,003,155
2022-09-07	637.20	644.20	628.40	644.20	3,062,587
2022-09-06	632.40	654.40	632.40	639.00	3,140,825
2022-09-05	638.80	641.20	626.80	632.40	5,357,164
2022-09-02	636.40	647.40	633.80	647.40	3,361,799
2022-09-01	644.00	652.60	628.80	631.00	2,606,831
2022-08-31	655.20	657.80	644.00	651.80	2,845,089
2022-08-30	642.40	661.00	639.80	648.40	3,209,045
2022-08-29	650.60	650.60	650.60	650.60	0
2022-08-26	664.20	664.20	650.00	650.60	1,475,805
2022-08-25	663.40	665.00	655.00	663.20	851,060
2022-08-24	658.80	666.40	653.80	666.20	3,327,235
2022-08-23	669.20	676.00	651.40	660.80	2,956,567
2022-08-22	673.20	677.00	662.20	672.00	2,215,633
2022-08-19	664.20	681.00	662.40	675.00	5,759,240
2022-08-18	658.60	667.40	654.20	667.40	2,654,213
2022-08-17	662.60	663.60	656.60	658.40	1,935,506
2022-08-16	667.60	667.60	652.80	658.00	2,112,589
2022-08-15	653.80	668.80	653.00	664.80	1,492,255
2022-08-12	662.00	662.00	656.40	658.80	4,375,383
2022-08-11	663.60	672.40	658.60	664.40	5,201,162
2022-08-10	642.20	663.20	636.00	663.20	4,592,796
2022-08-09	663.80	666.60	644.20	644.20	3,763,499
2022-08-08	655.60	666.20	655.60	661.80	3,339,373
2022-08-05	667.40	672.00	653.20	653.40	1,707,034
2022-08-04	650.40	668.00	650.40	664.20	2,032,488
2022-08-03	630.80	651.40	630.40	649.40	3,955,903
2022-08-02	644.40	644.80	624.20	630.40	1,981,472
2022-08-01	634.00	647.00	630.40	646.20	1,472,569
2022-07-29	622.80	632.60	622.80	629.60	2,224,087
2022-07-28	616.20	624.40	612.00	622.40	1,689,790
2022-07-27	600.00	612.40	590.40	612.40	3,994,523
2022-07-26	606.80	607.60	593.60	598.20	2,128,669
2022-07-25	609.40	611.40	602.80	603.60	1,392,867
2022-07-22	614.80	620.80	609.80	612.40	2,189,386
2022-07-21	603.40	618.00	600.80	615.20	1,958,789
2022-07-20	595.60	601.00	592.20	600.40	1,417,745
2022-07-19	584.00	592.00	578.40	589.80	1,275,293
2022-07-18	581.20	592.60	578.20	588.00	4,530,393
2022-07-15	564.40	578.20	562.20	578.20	1,838,947
2022-07-14	571.60	574.20	560.20	567.40	2,481,590
2022-07-13	585.00	585.60	563.00	570.80	2,039,927
2022-07-12	584.40	587.20	580.80	586.00	2,432,540
2022-07-11	582.40	591.80	580.00	590.20	1,487,349
2022-07-08	585.60	594.20	581.80	592.00	1,948,794
2022-07-07	590.80	592.60	583.20	584.20	2,126,496
2022-07-06	572.60	590.60	571.00	587.20	4,097,527
2022-07-05	560.20	566.40	557.60	563.20	5,420,610
2022-07-04	553.60	560.00	550.00	559.60	2,151,770
2022-07-01	547.80	552.60	536.40	542.20	2,063,027
2022-06-30	542.60	557.40	540.80	555.00	3,391,664
2022-06-29	545.20	556.40	540.60	551.00	2,345,130
2022-06-28	552.80	561.40	549.80	552.40	5,669,012
2022-06-27	555.00	556.00	543.80	551.60	2,426,443
2022-06-24	533.80	552.40	533.80	550.00	5,356,294
2022-06-23	532.00	533.80	522.80	531.20	2,509,880
2022-06-22	522.60	538.00	516.60	536.60	5,555,176
2022-06-21	526.20	531.80	525.00	529.40	4,368,423
2022-06-20	519.80	526.20	515.60	526.20	2,146,770
2022-06-17	501.00	517.20	499.40	517.00	7,678,158
2022-06-16	518.60	518.60	499.50	499.50	3,769,901
2022-06-15	518.40	523.40	512.60	522.00	4,581,844
2022-06-14	539.00	539.00	513.40	513.40	5,397,972
2022-06-13	543.20	546.80	530.80	533.00	3,718,848
2022-06-10	553.60	555.80	547.00	552.60	2,725,806
2022-06-09	565.40	566.60	558.00	558.40	2,534,428
2022-06-08	577.80	580.20	567.60	570.80	2,874,034
2022-06-07	587.60	589.00	572.60	576.60	4,204,953
2022-06-06	591.00	592.40	581.00	589.60	2,289,037
2022-06-03	586.80	586.80	586.80	586.80	0
2022-06-02	586.80	586.80	586.80	586.80	0
2022-06-01	593.40	600.00	582.20	586.80	4,535,430
2022-05-31	589.60	591.40	584.20	589.60	6,689,810
2022-05-30	581.20	596.40	581.20	590.80	8,531,875
2022-05-27	590.80	591.60	570.60	576.80	3,878,314
2022-05-26	573.40	586.00	571.00	581.00	6,079,276
2022-05-25	558.60	570.40	553.80	566.00	3,266,041
2022-05-24	552.80	560.80	550.00	553.40	3,139,962
2022-05-23	558.60	563.60	555.00	556.60	4,126,090
2022-05-20	540.00	550.60	537.20	550.60	2,518,985
2022-05-19	549.40	556.60	531.20	536.60	2,973,422
2022-05-18	567.20	567.80	556.60	556.60	2,101,400
2022-05-17	556.60	571.60	553.00	564.00	1,389,111
2022-05-16	558.60	561.40	553.00	556.40	1,591,023
2022-05-13	555.80	559.80	538.40	559.80	1,614,104
2022-05-12	545.80	553.20	537.00	552.60	4,714,565
2022-05-11	553.80	561.00	548.00	557.20	3,896,055
2022-05-10	566.80	568.80	550.60	550.60	2,939,626
2022-05-09	575.80	578.80	556.60	560.40	3,183,076
2022-05-06	612.40	615.60	577.40	579.40	2,992,442
2022-05-05	638.00	638.80	615.80	615.80	1,729,321
2022-05-04	629.80	634.00	624.80	626.40	2,741,148
2022-05-03	632.00	638.00	627.60	634.60	2,439,013
2022-05-02	634.80	634.80	634.80	634.80	0
2022-04-29	633.80	638.80	631.40	634.80	2,126,496
2022-04-28	623.00	633.00	622.00	633.00	4,645,302
2022-04-27	620.20	624.20	611.00	618.40	2,810,026
2022-04-26	637.60	638.60	618.40	618.80	3,729,170
2022-04-25	628.80	634.80	613.20	632.40	2,638,302
2022-04-22	629.80	638.80	627.80	633.80	6,191,920
2022-04-21	639.80	646.20	632.00	636.60	2,086,468
2022-04-20	638.20	646.60	635.80	640.00	2,807,197
2022-04-19	642.40	645.60	635.20	642.00	2,382,864
2022-04-18	644.80	644.80	644.80	644.80	0
2022-04-15	644.80	644.80	644.80	644.80	0
2022-04-14	641.60	650.20	641.00	644.80	2,750,724
2022-04-13	642.20	644.60	636.40	642.20	1,113,594
2022-04-12	630.00	647.20	628.80	638.20	2,605,808
2022-04-11	640.80	642.00	630.40	634.20	1,670,165
2022-04-08	658.00	658.00	638.60	644.20	1,319,227
2022-04-07	653.00	654.40	645.40	649.40	5,895,844
2022-04-06	659.80	662.20	649.40	650.80	2,581,865
2022-04-05	650.80	663.60	647.00	660.60	6,447,480
2022-04-04	640.00	653.00	634.20	650.00	2,205,665
2022-04-01	636.00	645.60	633.20	638.20	2,789,890
2022-03-31	646.60	649.40	632.60	632.80	2,897,006
2022-03-30	655.80	655.80	635.60	641.80	5,485,367
2022-03-29	654.60	665.40	647.20	656.80	1,725,411
2022-03-28	646.00	647.40	634.00	643.20	2,689,632
2022-03-25	661.40	662.60	644.40	644.80	2,205,103
2022-03-24	643.80	656.00	641.40	653.60	3,374,021
2022-03-23	647.40	650.40	631.60	642.80	4,626,287
2022-03-22	677.20	680.60	642.80	646.80	3,951,625
2022-03-21	678.40	684.00	674.40	676.40	2,170,084
2022-03-18	681.80	684.40	668.20	684.40	4,460,905
2022-03-17	676.60	681.60	670.60	677.40	3,771,352
2022-03-16	655.00	669.20	651.80	667.60	6,510,352
2022-03-15	638.80	646.40	632.20	645.20	3,032,590
2022-03-14	646.60	647.20	634.40	643.60	3,233,767
2022-03-11	647.00	659.40	643.00	643.80	1,647,981
2022-03-10	662.60	669.60	642.60	647.80	3,313,958
2022-03-09	638.20	669.40	632.80	669.40	4,935,087
2022-03-08	625.40	635.20	617.00	626.00	6,050,399
2022-03-07	612.20	634.40	602.40	634.40	4,627,813
2022-03-04	634.60	647.40	626.20	626.20	4,250,165
2022-03-03	660.20	666.80	643.00	643.00	2,607,955
2022-03-02	660.60	680.60	660.60	666.20	4,196,381
2022-03-01	665.60	669.20	656.20	663.80	4,069,049
2022-02-28	647.00	667.80	646.60	663.00	9,710,480
2022-02-25	643.60	657.80	639.00	655.20	3,528,362
2022-02-24	618.80	634.60	615.40	631.40	7,062,864
2022-02-23	634.60	643.80	632.00	634.00	2,068,045
2022-02-22	616.60	638.20	614.00	632.80	1,927,637
2022-02-21	635.40	636.80	623.60	625.40	1,070,997
2022-02-18	633.80	638.20	629.20	633.00	2,118,625
2022-02-17	641.00	645.60	628.00	634.00	1,728,877
2022-02-16	648.00	650.00	635.20	640.60	2,612,718
2022-02-15	637.40	651.80	637.40	650.00	2,160,800
2022-02-14	630.00	641.60	628.20	638.20	2,479,230
2022-02-11	640.20	646.00	634.60	637.00	5,108,933
2022-02-10	658.60	659.40	646.00	647.80	2,515,290
2022-02-09	650.00	660.20	650.00	656.80	2,166,089
2022-02-08	652.20	652.20	634.60	654.00	984,956
2022-02-07	658.20	661.80	652.00	654.00	1,521,790
2022-02-04	663.00	670.00	651.80	654.00	3,749,500
2022-02-03	684.80	689.60	661.20	661.20	1,959,356
2022-02-02	697.40	707.40	692.00	692.00	2,753,508
2022-02-01	667.80	680.80	667.80	675.60	1,609,668
2022-01-31	660.80	670.60	659.00	667.60	2,315,488
2022-01-28	643.80	657.00	641.20	653.40	4,722,489
2022-01-27	631.80	650.20	631.80	648.60	2,609,112
2022-01-26	639.80	650.00	635.00	645.80	1,875,147
2022-01-25	663.80	664.00	635.40	635.40	3,470,785
2022-01-24	680.00	684.20	655.00	659.20	9,618,048
2022-01-21	682.20	690.00	678.60	683.60	3,789,651
2022-01-20	695.80	695.80	682.40	690.00	2,233,919
2022-01-19	678.00	695.40	674.60	688.60	7,299,008
2022-01-18	690.80	692.80	672.80	684.80	2,191,727
2022-01-17	690.60	699.20	685.20	692.00	2,240,241
2022-01-14	699.20	703.80	685.80	687.60	2,230,089
2022-01-13	707.60	714.00	703.00	706.00	1,863,943
2022-01-12	712.80	717.80	709.80	710.60	2,057,279
2022-01-11	697.80	709.00	695.40	707.40	2,052,559
2022-01-10	715.40	718.00	690.40	695.20	2,273,798
2022-01-07	717.00	718.20	707.80	714.40	1,390,001
2022-01-06	722.00	722.00	706.00	717.00	2,011,672
2022-01-05	731.20	735.60	729.60	735.60	1,202,412
2022-01-04	746.00	748.20	733.20	733.40	2,376,243
2022-01-03	740.00	740.00	740.00	740.00	0
2021-12-31	724.60	740.80	724.60	740.00	1,366,416
2021-12-30	729.60	738.80	728.40	735.20	1,469,755
2021-12-29	729.40	736.40	728.40	730.40	1,418,450
2021-12-28	724.40	724.40	724.40	724.40	0
2021-12-27	724.40	724.40	724.40	724.40	0
2021-12-24	733.00	733.00	721.20	724.40	235,633
2021-12-23	723.60	723.60	714.20	722.20	918,275
2021-12-22	710.60	723.00	710.60	723.00	5,977,288
2021-12-21	727.80	730.60	706.00	708.00	4,696,983
2021-12-20	709.40	720.20	706.20	720.00	1,419,698
2021-12-17	711.80	718.60	708.80	718.60	4,835,521
2021-12-16	725.80	731.00	713.00	713.00	4,961,282
2021-12-15	717.40	721.60	714.20	714.20	2,614,443
2021-12-14	733.40	735.20	712.80	712.80	1,958,119
2021-12-13	731.80	735.80	727.80	730.80	4,920,127
2021-12-10	732.20	740.80	728.60	733.80	1,523,919
2021-12-09	740.20	743.20	731.20	737.20	1,929,527
2021-12-08	741.20	751.40	734.20	734.20	2,171,706
2021-12-07	731.20	741.80	731.20	741.80	4,928,577
2021-12-06	720.20	726.80	715.60	723.60	1,138,789
2021-12-03	714.40	725.60	711.60	715.40	1,763,272
2021-12-02	726.00	729.60	711.40	711.60	2,558,492
2021-12-01	732.80	741.80	730.40	732.00	3,113,944
2021-11-30	731.80	738.20	730.00	732.60	6,670,953
2021-11-29	732.00	739.40	725.80	732.40	1,991,085
2021-11-26	713.40	734.40	713.40	729.80	1,369,266
2021-11-25	735.40	741.80	729.00	730.40	1,387,053
2021-11-24	729.40	739.40	727.80	734.80	1,646,815
2021-11-23	730.60	731.20	718.00	728.00	2,136,395
2021-11-22	733.00	742.80	732.60	735.60	3,007,960
2021-11-19	719.00	740.20	714.40	735.00	2,502,233
2021-11-18	724.80	724.80	716.40	719.00	1,883,896
2021-11-17	701.60	723.60	701.60	723.60	6,300,732
2021-11-16	721.80	723.00	711.60	711.60	1,872,515
2021-11-15	706.20	721.60	706.20	721.40	3,832,218
2021-11-12	708.40	724.20	699.20	718.00	2,675,769
2021-11-11	651.20	716.00	651.20	708.00	5,380,389
2021-11-10	608.00	620.20	603.80	620.20	2,452,692
2021-11-09	609.40	611.40	605.00	607.40	1,834,948
2021-11-08	608.40	612.00	605.40	609.00	1,133,482
2021-11-05	609.80	622.80	608.20	610.60	1,751,889
2021-11-04	606.80	610.20	600.20	609.80	1,825,194
2021-11-03	598.40	604.80	592.20	604.00	1,918,043
2021-11-02	606.40	609.00	597.00	599.20	2,159,476
2021-11-01	609.20	609.80	601.60	608.00	1,683,130
2021-10-29	602.80	607.60	600.60	605.60	2,610,873
2021-10-28	606.20	611.00	603.60	608.80	1,624,773
2021-10-27	611.00	611.20	603.40	606.40	1,296,847
2021-10-26	602.00	610.60	600.80	606.20	1,161,130
2021-10-25	600.00	606.80	598.40	600.60	4,882,137
2021-10-22	614.40	616.00	601.80	601.80	1,699,089
2021-10-21	607.20	616.60	603.00	612.00	5,539,393
2021-10-20	595.20	609.00	593.00	607.20	2,477,421
2021-10-19	599.60	600.80	590.80	595.00	1,637,797
2021-10-18	597.60	597.60	593.00	595.60	1,761,519
2021-10-15	598.00	600.00	592.60	598.00	1,217,216
2021-10-14	595.20	597.00	587.80	595.80	1,917,736
2021-10-13	586.20	592.80	579.20	590.00	1,559,103
2021-10-12	573.40	584.00	571.40	584.00	1,555,675
2021-10-11	572.00	581.40	572.00	579.00	1,286,416
2021-10-08	587.60	587.60	578.20	581.40	3,133,218
2021-10-07	580.60	587.20	573.20	587.20	2,201,795
2021-10-06	578.40	578.40	563.20	574.60	2,588,470
2021-10-05	581.60	589.60	581.60	581.60	1,480,483
2021-10-04	583.60	591.00	576.20	580.00	2,435,150
2021-10-01	585.00	589.00	578.80	583.80	1,731,648
2021-09-30	591.80	598.60	585.80	588.80	1,955,235
2021-09-29	576.60	596.60	576.60	589.60	2,165,295
2021-09-28	592.40	592.40	582.00	587.80	2,055,992
2021-09-27	616.00	617.20	590.20	592.00	2,667,703
2021-09-24	617.00	617.00	608.20	611.20	1,687,020
2021-09-23	618.80	624.80	616.40	618.80	1,526,242
2021-09-22	619.40	620.60	607.80	615.40	1,562,274
2021-09-21	610.80	618.20	609.60	616.20	1,500,342

Share	Price	Change
Nativo Resources (NTVO)	0.375	85%
Dianomi (DNM)	64.50	69.74%
Orosur Mining (OMI)	24.75	33.78%
Gana Media (GANA)	0.095	26.67%
Team (TEAM)	15.00	20%

Share	Price	Change
Mothercare (MTC)	0.20	-74.36%
Immupharma (IMM)	3.38	-15.08%
Asiamet Resources Limited (ARS)	0.325	-12.82%
Skinbiotherap. (SBTX)	7.75	-11.43%
Airtel Africa (AAF)	316.40	-11.27%

Share	Price	Volume
Forgent (FORG)	0.008	2,109,209,884
Nativo Resources (NTVO)	0.375	982,067,510
Empyrean (EME)	0.047	757,967,255
Buccaneer Ergy (BUCE)	0.014	677,266,703
Lloyds (LLOY)	108.95	367,706,776