British Land Share History

British Land Share Price history. The following table shows end-of-day data BLND historical share prices for British Land, 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.

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

Date	Open	High	Low	Close	Volume
2026-10-21	412.40	422.80	412.40	420.00	2,046,209
2026-10-20	412.20	421.60	411.40	417.60	3,357,109
2026-10-19	418.00	421.00	414.40	415.80	2,088,383
2026-10-16	424.80	424.80	417.20	417.40	2,962,724
2026-10-15	418.00	422.40	412.40	422.40	3,801,884
2026-10-14	402.60	410.80	401.20	407.80	3,714,138
2026-10-13	400.00	402.40	397.40	399.20	2,513,045
2026-10-12	392.40	394.40	389.40	394.40	1,975,880
2026-10-09	390.40	392.40	388.00	388.60	2,017,963
2026-10-08	382.00	388.80	381.80	384.80	2,698,880
2026-10-07	392.00	396.20	388.40	391.20	2,220,494
2026-10-06	396.40	400.20	390.60	394.60	2,325,953
2026-10-05	390.00	393.20	387.80	392.60	3,258,816
2026-10-02	382.80	390.60	382.00	389.40	4,242,579
2026-10-01	394.40	397.60	380.00	381.20	5,931,466
2026-09-30	395.20	403.60	391.00	398.40	3,295,718
2026-09-29	398.40	402.00	392.40	393.20	8,265,101
2026-09-28	400.00	402.60	396.00	396.40	1,465,524
2026-09-25	399.00	400.80	395.40	396.60	2,225,552
2026-09-24	394.40	398.60	394.00	395.60	2,812,008
2026-09-23	406.80	406.80	395.20	395.20	2,747,295
2026-09-22	406.00	406.40	397.40	402.20	2,824,808
2026-09-21	402.60	406.80	398.00	406.00	4,095,496
2026-09-18	403.20	404.80	397.40	397.80	8,903,743
2026-09-17	402.60	407.80	400.00	407.00	4,838,603
2026-09-16	396.80	404.00	395.60	402.60	3,621,435
2026-09-15	389.00	398.40	388.00	395.60	4,372,205
2026-09-14	397.00	398.60	388.40	390.00	2,787,786
2026-09-11	397.00	401.80	397.00	399.00	1,705,351
2026-09-10	405.80	406.60	398.80	399.00	2,340,986
2026-09-09	410.20	413.80	402.40	406.00	2,356,057
2026-09-08	415.60	417.20	410.80	413.60	1,144,167
2026-09-07	415.60	416.80	412.20	416.80	1,341,320
2026-09-04	415.60	419.60	414.00	418.00	1,750,443
2026-09-03	413.00	416.00	409.60	414.60	2,802,804
2026-09-02	417.20	419.60	407.20	413.00	3,350,998
2026-09-01	430.20	430.20	416.40	419.40	7,414,608
2026-08-31	426.20	426.20	426.20	426.20	0
2026-08-28	428.40	429.00	423.80	426.20	2,692,111
2026-08-27	431.00	431.80	424.40	427.60	2,238,339
2026-08-26	434.60	436.40	431.00	431.60	1,623,695
2026-08-25	434.80	434.80	428.40	432.20	2,495,449
2026-08-24	430.60	432.60	425.00	428.80	1,491,296
2026-08-21	423.00	431.40	423.00	428.80	1,305,676
2026-08-20	423.00	425.80	421.60	424.80	18,749,930
2026-08-19	425.60	425.60	418.00	423.00	4,190,517
2026-08-18	427.20	429.00	424.60	425.20	1,575,544
2026-08-17	438.20	438.20	429.00	431.20	1,662,124
2026-08-14	437.20	440.20	435.80	437.60	1,565,787
2026-08-13	439.00	441.80	436.40	437.20	1,151,582
2026-08-12	435.60	440.80	433.80	435.80	1,077,112
2026-08-11	440.20	440.20	434.80	435.60	2,082,254
2026-08-10	441.80	444.60	437.80	438.60	1,249,066
2026-08-07	442.80	445.40	435.00	443.20	4,243,307
2026-08-06	447.80	449.00	441.80	441.80	1,783,057
2026-08-05	450.00	451.40	446.00	448.00	2,417,146
2026-08-04	446.00	450.40	444.20	448.20	2,562,699
2026-08-03	446.00	447.20	441.60	444.80	2,609,844
2026-07-31	446.00	446.40	439.60	442.00	2,455,618
2026-07-30	435.80	444.80	435.40	443.80	2,549,967
2026-07-29	445.00	445.00	436.60	439.80	3,910,182
2026-07-28	444.00	444.40	440.00	443.20	11,772,534
2026-07-27	444.40	445.60	441.00	441.00	13,756,444
2026-07-24	431.40	439.80	429.60	438.80	2,648,395
2026-07-23	436.20	445.20	429.60	429.60	5,324,648
2026-07-22	435.60	443.00	430.40	437.80	15,915,236
2026-07-21	433.80	437.20	432.00	436.00	2,457,079
2026-07-20	436.00	442.20	435.00	436.00	2,527,318
2026-07-17	436.00	443.80	436.00	440.00	4,832,358
2026-07-16	421.40	435.80	418.80	435.80	3,147,039
2026-07-15	419.00	425.80	417.20	424.80	3,828,781
2026-07-14	422.00	423.20	414.40	421.80	2,942,043
2026-07-13	422.60	427.20	421.80	422.40	1,629,389
2026-07-10	423.40	426.80	420.80	423.80	2,146,644
2026-07-09	416.00	420.60	414.00	419.20	1,549,989
2026-07-08	422.60	423.20	411.40	414.60	2,620,506
2026-07-07	415.80	427.00	415.00	425.20	2,647,182
2026-07-06	417.20	418.80	411.80	414.60	1,273,437
2026-07-03	418.60	419.00	415.20	417.20	997,056
2026-07-02	412.20	419.00	409.80	418.00	2,208,742
2026-07-01	416.00	416.00	407.00	412.20	2,365,362
2026-06-30	416.60	417.80	412.40	413.60	2,240,794
2026-06-29	419.40	419.40	413.20	415.00	1,738,749
2026-06-26	421.00	423.80	415.00	419.20	3,040,903
2026-06-25	418.60	426.60	417.60	417.60	15,085,061
2026-06-24	404.40	422.40	403.40	418.00	3,759,004
2026-06-23	397.20	401.60	397.20	401.60	2,787,718
2026-06-22	401.20	405.00	394.60	402.40	7,581,470
2026-06-19	400.20	402.80	398.80	400.60	10,454,950
2026-06-18	402.20	403.00	396.20	401.40	2,853,258
2026-06-17	421.80	424.60	412.00	412.00	6,613,299
2026-06-16	417.80	422.20	416.80	420.60	2,703,424
2026-06-15	425.00	428.80	416.80	419.60	4,286,323
2026-06-12	414.00	420.80	410.80	418.00	12,527,542
2026-06-11	410.60	414.00	405.20	409.80	16,631,918
2026-06-10	405.80	415.20	405.00	412.00	9,387,865
2026-06-09	397.60	405.00	395.40	403.60	7,249,874
2026-06-08	397.40	400.60	395.00	396.20	8,520,139
2026-06-05	405.00	406.40	397.40	399.00	11,720,493
2026-06-04	395.00	400.20	393.40	398.80	3,800,244
2026-06-03	399.60	399.60	393.00	394.20	3,293,675
2026-06-02	389.80	404.00	389.80	397.40	3,595,843
2026-06-01	402.80	404.20	393.80	395.00	2,599,027
2026-05-29	408.60	408.80	404.40	405.20	3,409,944
2026-05-28	407.00	407.40	402.80	404.00	3,186,355
2026-05-27	406.60	410.20	404.40	406.40	6,105,458
2026-05-26	402.20	408.80	400.60	403.60	5,098,322
2026-05-25	396.20	396.20	396.20	396.20	0
2026-05-22	394.80	397.80	387.00	396.20	3,313,479
2026-05-21	387.00	392.60	386.20	388.40	2,979,751
2026-05-20	371.20	392.60	370.00	387.20	4,961,832
2026-05-19	376.00	380.40	375.60	378.20	1,570,134
2026-05-18	366.00	376.00	364.80	374.60	2,395,468
2026-05-15	374.00	374.00	363.60	369.00	6,912,605
2026-05-14	376.20	379.60	374.00	378.00	2,124,502
2026-05-13	369.40	374.40	363.80	374.40	3,694,100
2026-05-12	374.00	376.40	365.60	368.40	6,785,376
2026-05-11	395.20	395.20	377.80	379.60	6,090,042
2026-05-08	381.40	392.90	380.40	391.20	2,929,039
2026-05-07	395.60	395.60	385.10	385.40	4,470,034
2026-05-06	382.90	397.40	382.20	393.80	2,368,350
2026-05-05	377.80	383.60	373.70	378.30	2,275,437
2026-05-04	385.40	385.40	385.40	385.40	0
2026-05-01	390.70	390.70	383.40	385.40	1,132,526
2026-04-30	378.70	387.80	377.90	386.90	3,497,857
2026-04-29	387.00	388.70	380.00	381.10	3,004,646
2026-04-28	395.80	395.80	379.80	386.80	2,660,926
2026-04-27	390.50	392.80	389.30	389.60	2,125,459
2026-04-24	390.30	395.40	387.10	391.30	6,112,458
2026-04-23	393.50	397.00	390.60	394.20	3,596,301
2026-04-22	405.00	405.30	397.40	397.40	3,895,688
2026-04-21	405.70	410.40	397.50	399.50	4,085,234
2026-04-20	399.10	402.10	395.30	395.80	15,058,406
2026-04-17	397.70	409.10	392.90	404.50	4,535,640
2026-04-16	393.60	402.40	392.40	394.20	3,050,536
2026-04-15	389.00	393.00	387.40	391.70	3,189,032
2026-04-14	378.00	387.90	377.30	387.90	16,220,599
2026-04-13	376.10	378.30	373.90	377.00	10,259,056
2026-04-10	379.60	382.00	377.40	380.40	2,708,153
2026-04-09	379.70	380.70	375.30	380.20	7,424,559
2026-04-08	394.30	394.40	381.20	381.20	5,306,426
2026-04-07	366.20	369.30	360.70	362.10	2,439,600
2026-04-06	365.20	365.20	365.20	365.20	0
2026-04-03	365.20	365.20	365.20	365.20	0
2026-04-02	358.20	368.60	355.20	365.20	4,740,454
2026-04-01	364.00	367.60	359.80	365.00	10,296,363
2026-03-31	355.40	361.60	355.40	355.40	3,344,072
2026-03-30	342.80	356.60	342.80	356.60	3,808,263
2026-03-27	356.00	356.40	341.80	343.20	4,150,509
2026-03-26	350.80	358.00	350.20	355.00	2,857,144
2026-03-25	350.60	357.20	350.60	355.60	4,755,088
2026-03-24	352.00	354.40	346.60	348.20	2,897,343
2026-03-23	344.20	358.80	335.60	349.00	6,009,330
2026-03-20	360.80	364.40	351.00	352.80	8,545,995
2026-03-19	367.20	368.60	358.20	358.20	3,661,702
2026-03-18	380.00	383.40	372.20	374.60	2,355,688
2026-03-17	372.40	380.60	371.80	376.60	1,924,338
2026-03-16	366.60	377.20	366.00	372.40	3,573,479
2026-03-13	370.00	374.40	364.20	365.60	2,766,591
2026-03-12	362.80	371.00	362.80	371.00	2,521,427
2026-03-11	369.80	372.00	365.60	367.20	7,895,247
2026-03-10	376.00	378.00	371.60	371.80	6,011,449
2026-03-09	371.00	371.00	357.00	365.40	5,414,601
2026-03-06	386.00	391.00	378.40	380.40	3,162,448
2026-03-05	387.00	392.60	385.00	385.80	13,013,920
2026-03-04	380.00	389.80	377.60	389.00	5,397,478
2026-03-03	395.60	396.00	379.40	382.40	4,265,537
2026-03-02	402.60	402.60	395.00	401.20	3,695,561
2026-02-27	410.00	414.20	407.60	408.00	6,982,766
2026-02-26	414.60	416.40	406.20	409.20	3,357,769
2026-02-25	410.00	415.20	407.00	412.60	1,534,410
2026-02-24	417.00	419.40	407.40	408.40	3,892,001
2026-02-23	418.60	424.20	417.00	417.00	2,027,669
2026-02-20	409.80	421.80	409.80	419.00	3,516,365
2026-02-19	414.40	415.20	410.60	413.00	2,137,662
2026-02-18	415.60	418.40	412.40	413.00	1,838,832
2026-02-17	406.20	415.20	406.20	415.20	5,149,862
2026-02-16	405.60	410.80	401.80	405.00	2,650,843
2026-02-13	400.40	405.80	394.60	403.80	5,015,828
2026-02-12	416.60	416.60	397.40	406.00	6,422,900
2026-02-11	411.80	419.40	406.40	417.00	3,870,578
2026-02-10	407.20	412.00	403.60	410.60	3,911,832
2026-02-09	412.40	414.20	394.80	405.60	5,631,479
2026-02-06	416.40	417.20	409.40	409.40	2,174,898
2026-02-05	425.80	425.80	411.20	417.60	6,406,231
2026-02-04	420.00	432.00	418.80	424.40	6,563,662
2026-02-03	415.20	419.80	412.40	418.00	3,200,856
2026-02-02	415.40	419.40	414.40	414.40	4,214,113
2026-01-30	416.60	416.60	412.00	414.80	5,531,858
2026-01-29	414.80	419.00	409.20	415.40	4,933,773
2026-01-28	410.20	418.00	405.40	415.60	8,222,753
2026-01-27	413.00	413.00	407.00	410.00	3,324,960
2026-01-26	402.00	411.60	402.00	411.60	3,044,435
2026-01-23	409.40	412.00	406.00	409.80	2,375,054
2026-01-22	409.00	417.00	404.40	410.80	4,311,830
2026-01-21	404.40	411.00	402.20	404.40	4,434,272
2026-01-20	410.60	411.80	402.00	405.40	1,957,840
2026-01-19	405.60	412.40	404.20	412.40	2,457,324
2026-01-16	402.00	413.40	402.00	410.20	6,188,770
2026-01-15	396.40	407.60	396.20	404.20	4,024,229
2026-01-14	399.40	400.00	392.60	399.60	3,883,669
2026-01-13	397.20	404.20	397.20	397.40	17,361,276
2026-01-12	403.60	405.20	396.00	397.00	7,668,576
2026-01-09	415.20	415.20	411.20	412.80	1,829,932
2026-01-08	417.60	418.00	410.40	415.40	2,854,604
2026-01-07	405.60	418.40	405.20	415.80	2,948,460
2026-01-06	403.00	410.20	403.00	405.00	2,740,892
2026-01-05	400.60	406.60	394.60	405.00	2,717,694
2026-01-02	402.40	403.40	396.20	397.40	1,615,956
2026-01-01	403.80	403.80	403.80	403.80	0
2025-12-31	404.00	404.00	400.00	403.80	1,702,491
2025-12-30	401.00	402.40	396.60	401.40	1,236,781
2025-12-29	391.80	400.60	391.60	398.80	2,811,998
2025-12-26	392.20	392.20	392.20	392.20	0
2025-12-25	392.20	392.20	392.20	392.20	0
2025-12-24	389.00	392.60	389.00	392.20	449,037
2025-12-23	392.80	394.20	389.80	391.00	2,750,522
2025-12-22	385.00	390.80	382.60	390.80	2,730,739
2025-12-19	386.00	387.60	383.40	387.60	29,374,096
2025-12-18	385.60	391.00	384.40	387.20	5,055,382
2025-12-17	388.00	391.80	383.60	385.40	4,821,551
2025-12-16	383.80	385.00	380.80	382.00	3,317,270
2025-12-15	381.00	385.00	380.80	381.80	1,988,178
2025-12-12	383.40	384.40	377.00	381.80	2,591,790
2025-12-11	380.40	383.40	377.60	383.40	2,813,830
2025-12-10	387.40	389.40	379.40	381.20	8,387,647
2025-12-09	388.80	392.80	387.80	389.20	3,099,757
2025-12-08	400.00	400.60	387.40	387.40	5,133,832
2025-12-05	410.20	412.00	400.60	400.60	21,509,874
2025-12-04	409.00	419.60	405.60	411.00	15,278,572
2025-12-03	412.60	422.80	410.40	420.40	16,669,921
2025-12-02	409.40	418.40	407.60	412.40	15,181,206
2025-12-01	407.40	409.60	401.40	407.00	5,024,882
2025-11-28	407.20	409.00	405.40	406.80	2,824,673
2025-11-27	397.80	413.40	397.20	407.00	8,621,282
2025-11-26	383.00	396.60	377.80	396.40	9,548,189
2025-11-25	374.20	383.20	374.00	382.20	5,034,068
2025-11-24	377.00	380.60	370.80	375.00	5,117,879
2025-11-21	371.80	377.40	370.00	374.80	2,614,719
2025-11-20	376.80	379.40	372.40	373.00	2,050,060
2025-11-19	380.20	384.20	368.60	375.80	4,604,335
2025-11-18	378.80	378.80	374.00	378.60	13,989,280
2025-11-17	386.80	387.60	379.40	380.00	1,622,325
2025-11-14	392.20	393.00	382.80	385.80	18,357,650
2025-11-13	397.40	400.40	396.60	398.00	1,676,166
2025-11-12	401.80	402.00	397.80	397.80	2,299,485
2025-11-11	400.40	403.20	398.80	401.00	4,645,121
2025-11-10	399.80	400.20	396.80	399.00	5,430,056
2025-11-07	399.60	400.40	394.20	399.60	3,812,952
2025-11-06	391.40	398.80	390.40	393.60	8,082,736
2025-11-05	385.40	393.20	384.00	389.80	6,152,941
2025-11-04	375.00	387.40	373.80	387.00	3,812,008
2025-11-03	379.60	380.20	374.80	377.20	1,126,696
2025-10-31	381.40	383.40	378.00	379.60	3,351,571
2025-10-30	382.80	385.20	379.80	382.80	3,877,544
2025-10-29	385.00	387.20	382.40	385.40	3,477,424
2025-10-28	388.00	388.20	380.00	384.80	2,551,558
2025-10-27	390.20	390.20	385.00	389.60	3,404,711
2025-10-24	388.60	389.40	382.40	387.20	2,625,317
2025-10-23	390.20	390.80	383.40	387.20	2,390,019
2025-10-22	380.40	390.20	380.00	389.60	4,786,749
2025-10-21	373.00	377.20	373.00	377.00	1,107,400
2025-10-20	374.20	374.20	369.60	372.60	1,641,110
2025-10-17	374.60	374.80	368.00	372.20	1,790,360
2025-10-16	375.40	375.80	368.20	374.20	6,519,325
2025-10-15	367.40	384.00	365.00	371.40	9,757,150
2025-10-14	360.00	366.60	359.20	362.60	3,857,957
2025-10-13	347.60	359.40	347.60	359.40	4,300,622
2025-10-10	351.80	354.20	347.20	347.20	2,647,854
2025-10-09	347.20	351.40	346.40	350.60	1,469,914
2025-10-08	352.00	352.20	345.20	348.00	2,535,291
2025-10-07	353.40	353.40	350.00	350.80	1,695,702
2025-10-06	356.40	356.80	352.60	354.00	1,892,690
2025-10-03	351.00	357.40	350.60	357.40	1,777,779
2025-10-02	355.60	355.60	349.80	350.80	2,678,597
2025-10-01	348.80	354.20	346.20	354.20	3,391,463
2025-09-30	347.00	348.60	343.40	348.20	2,448,419
2025-09-29	348.80	349.20	344.80	347.60	2,639,787
2025-09-26	345.60	350.60	345.60	347.40	2,497,715
2025-09-25	345.80	350.80	345.40	346.20	5,627,273
2025-09-24	347.20	353.40	346.00	350.00	9,053,210
2025-09-23	340.40	351.80	339.80	348.00	10,974,322
2025-09-22	341.00	343.60	336.40	341.00	2,317,034
2025-09-19	340.00	345.20	338.00	341.20	8,746,904
2025-09-18	333.00	344.00	332.00	341.00	9,693,654
2025-09-17	335.00	336.40	333.60	335.00	2,690,690
2025-09-16	338.60	344.80	333.40	333.40	2,424,803
2025-09-15	333.60	338.80	331.80	338.60	3,524,204
2025-09-12	335.40	337.20	331.60	333.20	4,560,829
2025-09-11	336.20	337.60	332.60	335.80	3,532,073
2025-09-10	340.00	341.60	332.80	335.60	8,532,200
2025-09-09	338.40	342.40	336.00	340.00	2,372,145
2025-09-08	336.80	340.80	336.00	338.20	2,620,965
2025-09-05	331.00	336.60	329.00	336.60	4,102,571
2025-09-04	325.40	330.60	325.00	328.20	2,511,370
2025-09-03	321.80	326.20	318.60	326.00	4,704,081
2025-09-02	333.00	333.40	319.80	321.20	3,585,389
2025-09-01	336.20	336.80	333.40	333.80	863,441
2025-08-29	336.20	337.80	332.60	335.40	2,031,419
2025-08-28	339.40	341.00	336.20	337.40	2,380,723
2025-08-27	339.20	343.60	338.80	340.40	1,713,659
2025-08-26	349.00	349.00	339.00	339.20	2,803,105
2025-08-25	347.40	347.40	347.40	347.40	0
2025-08-22	339.20	348.20	339.20	347.40	9,674,461
2025-08-21	346.40	347.00	341.40	344.00	1,339,438
2025-08-20	340.00	346.80	338.20	346.80	3,021,004
2025-08-19	338.40	342.20	338.40	340.20	1,304,843
2025-08-18	344.00	347.00	339.20	339.60	2,809,296
2025-08-15	345.00	345.60	343.00	345.00	2,539,145
2025-08-14	343.80	345.40	341.80	344.20	1,740,589
2025-08-13	341.00	345.20	341.00	343.80	2,444,842
2025-08-12	350.80	352.40	341.40	341.40	2,033,086
2025-08-11	354.80	354.80	349.80	351.80	1,507,649
2025-08-08	356.00	357.80	354.00	354.00	4,822,005
2025-08-07	355.20	357.20	350.40	355.00	1,728,204
2025-08-06	353.60	357.60	353.20	356.80	1,387,979
2025-08-05	350.20	355.20	350.20	353.60	813,195
2025-08-04	346.60	352.60	346.60	352.20	2,050,275
2025-08-01	345.20	347.40	342.40	346.40	1,794,849
2025-07-31	349.20	353.20	349.00	349.60	1,355,880
2025-07-30	353.40	355.40	349.20	350.00	2,110,841
2025-07-29	358.60	358.80	352.20	353.00	11,272,489
2025-07-28	361.60	362.60	358.80	360.00	1,545,916
2025-07-25	359.20	359.80	356.00	357.80	3,369,843
2025-07-24	359.60	360.80	357.00	360.20	1,675,032
2025-07-23	365.60	365.60	359.40	360.00	1,233,473
2025-07-22	361.40	364.00	360.40	362.40	2,014,065
2025-07-21	355.80	361.60	354.80	361.40	4,048,723
2025-07-18	349.20	357.00	348.40	355.00	1,936,338
2025-07-17	346.20	348.40	344.20	348.00	1,882,704
2025-07-16	348.20	350.00	344.00	345.60	2,608,519
2025-07-15	354.40	354.80	349.80	350.80	2,650,611
2025-07-14	349.40	354.20	349.40	352.80	1,891,659
2025-07-11	350.60	351.00	347.80	349.60	1,719,346
2025-07-10	356.00	360.60	350.00	352.00	2,360,043
2025-07-09	356.80	360.40	355.00	359.60	3,450,619
2025-07-08	360.00	360.40	353.80	355.20	2,971,770
2025-07-07	363.00	364.60	359.80	361.00	1,478,970
2025-07-04	362.40	364.80	360.80	363.40	1,982,541
2025-07-03	363.40	369.60	363.40	365.20	3,159,914
2025-07-02	382.40	382.40	362.60	363.20	2,953,963
2025-07-01	378.60	380.60	374.80	379.60	8,873,625
2025-06-30	379.60	379.60	373.80	376.40	2,812,264
2025-06-27	375.00	378.00	372.80	377.00	22,878,771
2025-06-26	367.40	378.20	361.40	374.60	11,464,958
2025-06-25	385.20	385.20	377.80	378.40	1,671,681
2025-06-24	381.40	384.60	379.80	383.00	1,529,004
2025-06-23	379.00	382.00	376.60	379.20	1,478,547
2025-06-20	381.80	385.80	381.60	383.80	6,326,510
2025-06-19	381.80	382.20	379.60	381.20	12,070,439
2025-06-18	386.00	394.40	385.40	393.40	2,600,258
2025-06-17	385.00	386.60	381.40	386.20	3,189,065
2025-06-16	385.80	388.40	384.20	387.20	2,318,965
2025-06-13	393.00	393.00	386.40	386.60	1,582,807
2025-06-12	388.60	396.00	387.00	394.60	16,481,892
2025-06-11	393.80	394.60	388.40	389.80	3,413,821
2025-06-10	389.80	396.40	385.40	393.00	33,608,696
2025-06-09	386.40	387.60	384.80	387.20	1,575,593
2025-06-06	385.80	387.60	384.00	384.80	1,942,265
2025-06-05	381.80	386.60	380.00	384.00	3,179,165
2025-06-04	387.80	387.80	381.60	383.80	2,138,625
2025-06-03	392.00	394.60	386.80	387.80	2,730,929
2025-06-02	385.60	393.20	385.20	391.20	3,196,642
2025-05-30	392.40	393.00	386.20	390.40	3,246,608
2025-05-29	392.60	395.80	388.40	395.40	5,800,602
2025-05-28	387.60	393.80	387.60	391.00	2,488,386
2025-05-27	386.20	389.60	381.20	387.40	6,786,213
2025-05-26	382.60	382.60	382.60	382.60	0
2025-05-23	392.60	396.00	376.00	382.60	8,477,817
2025-05-22	398.00	403.00	382.60	389.20	5,609,328
2025-05-21	408.40	412.00	406.00	411.60	3,327,183
2025-05-20	410.40	413.20	408.60	410.80	5,586,994
2025-05-19	408.20	411.60	404.40	410.00	1,455,815
2025-05-16	408.60	410.40	402.40	410.20	2,403,359
2025-05-15	396.00	406.00	395.20	405.40	2,896,889
2025-05-14	391.20	399.00	391.20	395.40	2,754,281
2025-05-13	397.20	399.40	392.20	394.20	4,146,908
2025-05-12	396.80	401.20	390.60	398.20	3,390,299
2025-05-09	396.60	398.80	395.40	398.00	1,906,214
2025-05-08	400.40	404.80	394.60	396.80	2,851,563
2025-05-07	401.20	403.20	396.20	400.40	2,384,463
2025-05-06	402.00	405.60	400.60	402.80	1,258,619
2025-05-05	401.00	401.00	401.00	401.00	0
2025-05-02	404.80	404.80	398.00	399.40	1,897,690
2025-05-01	394.80	402.20	392.40	401.00	1,479,044
2025-04-30	392.80	394.00	389.20	393.40	2,590,515
2025-04-29	388.80	394.40	388.20	389.80	1,772,029
2025-04-28	386.20	388.00	384.40	386.60	1,629,652
2025-04-25	384.80	388.60	383.00	384.40	2,691,927
2025-04-24	383.00	389.60	380.80	384.00	1,973,582
2025-04-23	383.20	388.40	382.40	383.40	2,159,470
2025-04-22	384.60	390.20	384.00	384.40	28,516,744
2025-04-21	383.40	383.40	383.40	383.40	0
2025-04-18	383.40	383.40	383.40	383.40	0
2025-04-17	375.40	385.00	374.60	383.40	2,477,969
2025-04-16	366.20	377.00	366.00	376.00	4,075,697
2025-04-15	357.20	368.80	357.20	366.40	12,004,834
2025-04-14	357.20	359.20	353.60	357.20	1,438,959
2025-04-11	346.20	355.20	343.20	352.40	13,101,233
2025-04-10	354.80	357.40	345.00	345.60	3,663,180
2025-04-09	340.00	342.60	328.20	331.00	3,508,921
2025-04-08	343.00	349.60	338.00	348.60	3,681,545
2025-04-07	345.00	356.40	335.40	340.00	5,085,103
2025-04-04	379.80	383.00	359.60	359.60	5,554,137
2025-04-03	373.40	385.40	372.60	380.40	11,549,853
2025-04-02	370.00	375.40	368.60	375.40	3,326,346
2025-04-01	371.00	376.60	370.60	373.60	2,662,648
2025-03-31	374.60	375.20	369.40	369.40	3,931,645
2025-03-28	362.60	374.40	362.20	374.40	3,369,332
2025-03-27	363.80	368.20	362.00	362.00	3,206,495
2025-03-26	361.40	366.80	358.00	365.40	3,126,229
2025-03-25	360.80	363.40	359.60	360.80	1,803,482
2025-03-24	368.60	370.80	360.00	360.00	2,107,950
2025-03-21	364.80	371.00	364.80	369.60	24,663,357
2025-03-20	364.60	369.80	363.00	366.20	4,042,189
2025-03-19	362.40	363.60	360.20	362.00	11,613,184
2025-03-18	361.40	364.00	360.40	361.60	1,533,947
2025-03-17	358.20	363.80	357.60	362.00	3,144,502
2025-03-14	356.00	358.00	352.80	357.40	3,350,995
2025-03-13	350.80	355.60	349.40	355.60	3,415,904
2025-03-12	354.60	361.60	351.20	353.80	3,571,696
2025-03-11	356.00	362.60	353.00	353.80	3,878,938
2025-03-10	352.80	360.00	351.80	354.80	3,295,383
2025-03-07	346.40	353.00	343.40	350.60	3,215,110
2025-03-06	347.20	349.20	343.20	348.40	3,618,959
2025-03-05	346.80	352.60	341.40	347.00	4,611,321
2025-03-04	353.80	357.40	348.00	348.00	3,652,074
2025-03-03	359.00	361.00	353.60	355.40	2,385,771
2025-02-28	359.40	362.80	358.40	360.40	3,325,750
2025-02-27	364.40	365.80	360.40	362.80	1,972,794
2025-02-26	365.00	369.60	364.40	366.20	1,525,853
2025-02-25	365.20	369.00	364.80	366.60	1,765,257
2025-02-24	366.60	368.80	362.40	365.00	2,236,581
2025-02-21	365.60	368.00	362.60	363.00	1,944,100
2025-02-20	365.20	367.40	362.20	365.80	1,704,317
2025-02-19	366.00	366.60	363.00	363.80	2,974,772
2025-02-18	370.00	371.00	366.60	366.80	2,761,589
2025-02-17	369.40	372.60	368.60	371.20	1,978,331
2025-02-14	374.40	374.40	370.60	373.00	3,386,013
2025-02-13	371.20	374.80	369.20	372.80	3,386,070
2025-02-12	366.00	373.60	363.40	369.20	3,158,017
2025-02-11	369.00	369.80	364.40	365.00	4,199,721
2025-02-10	368.80	371.40	368.20	369.40	2,581,420
2025-02-07	371.60	376.20	364.00	367.60	15,299,106
2025-02-06	376.40	380.20	372.00	373.00	3,288,576
2025-02-05	367.40	375.20	365.00	374.20	5,453,074
2025-02-04	369.40	370.60	365.40	366.80	2,960,401
2025-02-03	373.20	374.20	368.20	371.20	2,415,854
2025-01-31	373.20	377.40	369.60	377.20	3,592,093
2025-01-30	366.40	375.80	364.60	373.80	3,754,026
2025-01-29	365.20	371.20	362.80	367.00	10,478,352
2025-01-28	359.80	364.20	358.00	363.20	3,656,851
2025-01-27	354.80	363.20	353.20	360.60	2,559,946
2025-01-24	354.20	358.60	352.00	355.20	4,237,350
2025-01-23	352.20	352.80	349.40	352.40	5,806,498
2025-01-22	356.60	358.40	352.20	352.20	2,413,238
2025-01-21	358.60	358.60	352.00	357.20	2,691,670
2025-01-20	363.80	363.80	355.00	358.00	4,227,186
2025-01-17	360.00	363.40	359.60	361.00	4,452,741
2025-01-16	357.40	360.80	353.00	358.00	5,669,612
2025-01-15	347.80	358.80	347.80	356.60	4,895,690
2025-01-14	343.20	345.80	340.60	342.80	2,551,259
2025-01-13	339.40	342.20	339.40	341.60	2,621,804
2025-01-10	346.40	347.60	337.20	341.00	5,379,785
2025-01-09	342.40	347.00	337.80	346.20	6,736,800
2025-01-08	357.00	359.40	344.60	345.80	4,265,077
2025-01-07	361.20	365.60	358.60	358.60	2,272,844
2025-01-06	362.40	363.20	359.40	361.40	1,968,799
2025-01-03	358.40	363.00	358.00	362.40	13,442,620
2025-01-02	363.00	363.00	357.60	359.20	1,857,350
2025-01-01	360.40	360.40	360.40	360.40	0
2024-12-31	355.20	362.00	354.40	360.40	1,034,107
2024-12-30	356.80	357.60	353.80	355.80	2,070,089
2024-12-27	357.40	358.20	355.00	357.00	1,323,906
2024-12-26	356.80	356.80	356.80	356.80	0
2024-12-25	356.80	356.80	356.80	356.80	0
2024-12-24	360.80	360.80	354.20	356.80	891,138
2024-12-23	353.80	355.60	352.80	354.80	1,344,976
2024-12-20	349.80	355.60	349.00	355.00	9,262,517
2024-12-19	357.00	359.00	351.60	351.60	3,123,509
2024-12-18	358.40	365.40	357.20	363.80	6,981,750
2024-12-17	355.60	359.20	354.60	357.40	8,405,588
2024-12-16	363.80	364.20	357.40	358.80	1,465,196
2024-12-13	366.00	367.20	364.20	364.20	1,364,601
2024-12-12	364.00	367.20	363.20	366.40	1,843,421
2024-12-11	370.00	370.40	363.60	364.40	2,844,458
2024-12-10	369.80	374.00	367.80	372.20	6,679,501
2024-12-09	370.80	370.80	364.80	366.40	2,295,605
2024-12-06	368.60	372.40	368.40	368.80	2,963,384
2024-12-05	377.20	377.20	368.00	368.80	3,115,795
2024-12-04	382.40	389.60	382.40	388.20	3,181,824
2024-12-03	381.40	383.80	379.40	383.80	6,190,393
2024-12-02	386.80	390.80	381.20	381.40	3,782,828
2024-11-29	387.60	392.00	387.60	388.80	4,628,516
2024-11-28	391.60	393.80	387.60	390.40	1,246,157
2024-11-27	384.40	390.60	383.80	390.40	3,447,578
2024-11-26	385.00	387.20	382.00	383.20	5,686,285
2024-11-25	390.20	391.00	382.00	386.80	6,379,689
2024-11-22	377.00	387.60	376.60	387.60	2,916,308
2024-11-21	378.60	379.20	373.40	375.00	4,290,909
2024-11-20	384.60	386.00	372.80	379.20	12,119,457
2024-11-19	376.00	384.60	375.40	384.60	6,336,678
2024-11-18	380.40	380.40	373.00	373.40	2,270,683
2024-11-15	373.40	380.20	373.40	380.20	3,737,087
2024-11-14	373.00	376.40	370.20	376.00	2,672,240
2024-11-13	377.20	378.40	369.40	371.80	12,295,085
2024-11-12	383.80	384.20	378.00	378.00	2,961,275
2024-11-11	387.60	388.60	384.40	386.00	2,207,407
2024-11-08	386.20	388.40	384.20	386.60	3,713,441
2024-11-07	386.00	387.60	382.20	385.80	4,534,611
2024-11-06	399.20	401.40	382.20	383.20	4,299,893
2024-11-05	395.40	399.80	394.40	396.60	20,656,012
2024-11-04	393.40	400.60	393.00	397.00	2,037,927
2024-11-01	397.20	400.80	394.00	396.80	4,329,405
2024-10-31	409.80	410.40	396.40	398.60	15,873,469
2024-10-30	413.20	425.60	412.40	413.60	5,964,779
2024-10-29	419.20	419.20	412.40	415.60	2,257,389
2024-10-28	415.20	419.60	415.20	417.60	24,302,928
2024-10-25	418.60	419.60	414.80	415.60	1,757,985
2024-10-24	419.40	422.60	417.40	418.80	2,342,082
2024-10-23	421.40	423.00	414.60	420.00	2,323,135
2024-10-22	425.00	426.20	418.80	421.40	4,141,305
2024-10-21	432.80	435.60	428.20	428.60	1,478,509
2024-10-18	433.80	436.20	431.40	432.40	3,836,999
2024-10-17	440.80	442.00	435.40	438.60	3,022,802
2024-10-16	434.60	441.80	433.00	441.80	6,158,425
2024-10-15	430.00	432.20	426.20	431.00	2,920,169
2024-10-14	426.60	427.40	423.00	426.00	1,356,034
2024-10-11	427.40	429.00	424.80	427.80	1,852,320
2024-10-10	430.20	431.20	422.80	426.40	2,355,989
2024-10-09	424.20	430.80	423.60	430.00	3,105,820
2024-10-08	421.40	423.40	418.40	423.40	4,083,292
2024-10-07	433.00	433.00	422.60	422.60	12,208,662
2024-10-04	434.40	437.80	428.20	428.20	3,456,124
2024-10-03	435.20	438.40	430.20	434.00	7,495,801
2024-10-02	437.40	442.20	436.80	437.80	2,047,724
2024-10-01	441.80	444.80	437.40	440.20	2,957,378
2024-09-30	443.00	443.00	433.80	435.40	24,622,505
2024-09-27	444.20	448.20	444.20	445.40	1,997,849
2024-09-26	446.60	449.60	444.40	445.40	1,886,189
2024-09-25	441.20	446.80	441.20	443.20	1,172,321
2024-09-24	451.60	451.60	440.60	443.20	8,408,739
2024-09-23	448.00	450.40	445.60	449.60	1,687,996
2024-09-20	456.80	457.40	448.20	448.20	7,850,116
2024-09-19	462.80	467.40	456.80	458.80	17,052,537
2024-09-18	460.60	462.80	455.40	457.20	3,745,182
2024-09-17	463.80	467.20	461.00	461.00	9,591,699
2024-09-16	455.80	462.40	455.60	462.40	4,827,464
2024-09-13	449.80	455.60	449.40	455.00	2,236,587
2024-09-12	447.40	449.40	446.60	447.60	2,876,610
2024-09-11	439.40	444.20	436.20	443.80	2,414,565
2024-09-10	435.00	444.80	432.40	441.60	2,147,145
2024-09-09	444.00	444.40	431.00	435.60	1,753,465
2024-09-06	435.80	443.60	433.60	442.00	4,875,392
2024-09-05	428.60	440.60	428.20	434.20	2,443,471
2024-09-04	416.00	429.80	416.00	429.80	4,062,068
2024-09-03	416.60	420.80	413.40	420.80	2,051,712
2024-09-02	414.80	421.40	410.40	418.80	2,204,841
2024-08-30	400.60	413.80	400.60	411.20	5,455,283
2024-08-29	412.20	412.20	400.20	400.20	10,015,366
2024-08-28	410.80	410.80	406.00	407.40	1,546,219
2024-08-27	406.60	415.60	406.60	410.00	1,969,064
2024-08-26	410.20	410.20	410.20	410.20	0
2024-08-23	405.40	411.00	405.00	410.20	2,847,992
2024-08-22	405.80	407.80	402.20	405.40	3,196,750
2024-08-21	401.80	406.40	400.80	404.80	2,733,575
2024-08-20	404.80	404.80	399.60	402.00	2,969,659
2024-08-19	399.20	404.60	399.20	401.60	9,298,305
2024-08-16	403.60	407.20	397.60	399.80	3,644,550
2024-08-15	400.60	402.60	397.40	402.40	3,228,177
2024-08-14	393.60	402.00	393.60	400.20	14,393,268
2024-08-13	395.00	399.40	394.80	397.60	4,299,383
2024-08-12	396.60	399.40	392.00	395.00	12,113,611
2024-08-09	396.00	402.40	393.00	396.60	10,128,843
2024-08-08	391.20	393.40	385.40	392.60	1,505,946
2024-08-07	394.60	399.40	388.60	393.00	3,521,368
2024-08-06	397.80	400.20	388.40	393.40	3,551,486
2024-08-05	395.60	398.80	389.40	395.40	2,434,504
2024-08-02	408.60	414.00	403.20	405.80	2,814,486
2024-08-01	411.00	420.80	409.80	411.20	6,369,639
2024-07-31	411.80	418.40	410.00	411.60	2,322,688
2024-07-30	403.60	412.80	403.60	406.80	4,883,035
2024-07-29	402.40	409.80	401.60	403.60	2,298,483
2024-07-26	392.00	403.40	392.00	399.80	2,475,708
2024-07-25	388.00	392.80	383.20	392.80	2,024,299
2024-07-24	394.60	399.20	388.20	388.80	2,842,570
2024-07-23	404.00	404.00	397.60	399.00	1,560,626
2024-07-22	405.80	408.20	402.80	404.60	2,230,974
2024-07-19	410.00	410.00	401.60	402.80	1,797,928
2024-07-18	410.00	415.40	410.00	410.20	2,844,149
2024-07-17	412.00	414.60	410.80	413.00	1,656,978
2024-07-16	412.80	418.20	412.80	415.60	1,960,505
2024-07-15	417.00	418.00	413.40	416.80	2,132,724
2024-07-12	420.80	420.80	409.40	416.80	2,759,050
2024-07-11	411.40	419.20	407.60	419.00	3,936,864
2024-07-10	411.80	414.00	406.40	410.20	8,967,900
2024-07-09	405.60	411.60	402.60	402.60	6,020,500
2024-07-08	413.80	414.20	405.60	410.40	6,143,993
2024-07-05	415.00	420.80	413.60	415.20	7,042,681
2024-07-04	416.60	416.60	411.00	416.00	1,226,330
2024-07-03	408.80	415.20	408.60	411.40	4,093,307
2024-07-02	411.60	411.60	404.20	407.20	1,628,010
2024-07-01	419.60	422.40	406.80	408.20	1,787,631
2024-06-28	406.40	413.40	406.40	411.60	1,545,720
2024-06-27	405.80	410.20	404.80	409.20	4,314,483
2024-06-26	410.40	412.20	404.00	405.20	1,428,570
2024-06-25	411.00	415.00	407.40	409.00	12,776,006
2024-06-24	412.80	415.00	407.60	412.40	2,174,800
2024-06-21	417.40	417.80	409.60	413.00	4,716,127
2024-06-20	411.00	418.60	411.00	416.60	2,477,004
2024-06-19	430.80	433.80	421.80	424.20	2,909,232
2024-06-18	428.80	437.20	427.40	435.20	2,805,402
2024-06-17	427.20	430.00	423.60	427.80	1,844,788
2024-06-14	424.40	429.00	423.80	426.60	1,723,371
2024-06-13	435.60	435.60	424.60	424.60	2,992,963
2024-06-12	428.40	437.20	422.00	437.20	4,981,376
2024-06-11	432.00	433.00	423.80	423.80	10,039,366
2024-06-10	422.60	432.00	422.60	430.20	6,397,970
2024-06-07	437.80	437.80	426.80	429.20	2,112,207
2024-06-06	438.60	442.60	434.60	437.40	12,330,542
2024-06-05	443.80	446.20	432.60	437.80	3,417,949
2024-06-04	443.00	445.40	440.20	442.80	5,283,233
2024-06-03	439.60	446.80	438.80	444.60	4,560,742
2024-05-31	431.20	441.00	431.20	437.80	8,444,656
2024-05-30	418.80	435.00	416.00	431.60	4,609,597
2024-05-29	421.00	423.20	414.80	417.40	3,937,151
2024-05-28	412.00	422.60	410.80	422.60	4,311,239
2024-05-27	409.40	409.40	409.40	409.40	0
2024-05-24	396.00	411.00	396.00	409.40	2,986,823
2024-05-23	400.00	405.00	397.20	399.00	4,177,583
2024-05-22	394.80	406.60	389.40	403.20	6,550,536
2024-05-21	395.00	397.80	393.20	394.80	2,210,946
2024-05-20	410.00	410.00	397.60	398.60	1,557,044
2024-05-17	404.00	405.00	400.20	403.20	1,831,538
2024-05-16	407.40	412.00	400.00	405.00	3,542,755
2024-05-15	404.80	413.40	402.80	409.40	2,957,449
2024-05-14	401.00	408.80	400.60	401.20	2,061,770
2024-05-13	407.80	408.20	401.40	402.40	1,386,860
2024-05-10	416.40	418.20	404.20	407.60	5,049,152
2024-05-09	417.40	421.60	414.00	415.20	2,071,649
2024-05-08	417.60	420.80	413.60	418.60	3,407,494
2024-05-07	408.40	419.40	408.20	417.60	3,217,539
2024-05-06	403.60	403.60	403.60	403.60	0
2024-05-03	388.20	406.20	388.20	403.60	3,379,314
2024-05-02	390.20	396.60	388.00	393.60	2,533,781
2024-05-01	387.20	391.00	386.40	388.80	3,521,553
2024-04-30	391.00	393.80	387.80	388.00	2,196,409
2024-04-29	392.00	394.00	391.00	391.20	2,197,886
2024-04-26	391.00	395.80	388.80	392.80	1,952,690
2024-04-25	389.20	393.60	386.20	388.40	2,167,799
2024-04-24	395.00	395.00	386.00	388.20	2,291,704
2024-04-23	388.60	393.00	387.60	393.00	7,474,573
2024-04-22	383.40	388.60	382.00	386.80	3,174,497
2024-04-19	378.00	381.80	376.60	380.20	1,490,879
2024-04-18	372.40	379.40	372.20	379.40	1,657,284
2024-04-17	368.00	374.60	367.60	369.00	3,607,984
2024-04-16	372.40	374.60	369.40	373.20	2,581,602
2024-04-15	379.60	385.40	376.40	379.80	1,561,996
2024-04-12	387.80	387.80	379.80	379.80	2,330,286
2024-04-11	380.40	385.60	378.60	383.60	9,496,002
2024-04-10	390.40	394.80	379.20	381.80	4,038,979
2024-04-09	389.00	391.00	386.20	388.60	1,227,969
2024-04-08	384.40	390.40	382.60	390.40	7,571,026
2024-04-05	384.00	387.00	382.60	385.20	1,459,631
2024-04-04	382.80	390.00	381.40	389.20	6,773,879
2024-04-03	383.20	384.80	377.60	382.80	3,506,731
2024-04-02	393.20	397.40	381.80	383.20	3,161,513
2024-04-01	395.20	395.20	395.20	395.20	0
2024-03-29	395.20	395.20	395.20	395.20	0
2024-03-28	383.60	402.10	383.60	395.20	2,450,562
2024-03-27	393.00	394.20	388.60	393.20	4,117,451
2024-03-26	390.90	396.60	390.50	393.60	1,902,138
2024-03-25	391.60	394.20	388.00	392.00	4,546,035
2024-03-22	391.80	394.80	388.80	393.90	2,938,193
2024-03-21	380.90	391.90	380.90	391.00	3,991,131
2024-03-20	369.50	375.00	369.00	374.00	1,458,639
2024-03-19	371.20	373.40	367.20	369.60	1,496,696
2024-03-18	366.40	380.20	366.40	372.50	3,491,253
2024-03-15	373.80	374.40	365.10	368.20	6,918,939
2024-03-14	361.80	373.60	361.80	366.10	2,511,515
2024-03-13	367.40	369.80	363.20	368.40	2,154,945
2024-03-12	367.90	368.90	362.40	364.00	2,619,781
2024-03-11	366.80	371.40	362.70	366.40	2,373,361
2024-03-08	362.50	369.10	357.00	367.70	3,537,648
2024-03-07	361.10	366.70	357.80	358.90	2,410,204
2024-03-06	357.70	365.70	357.70	360.80	6,094,951
2024-03-05	358.30	359.80	354.50	357.60	3,046,557
2024-03-04	358.00	359.20	353.80	356.50	2,931,468
2024-03-01	348.70	358.50	348.70	358.50	2,558,333
2024-02-29	348.00	358.30	346.30	347.90	5,598,019
2024-02-28	352.90	352.90	342.30	346.70	5,197,219
2024-02-27	357.40	361.20	352.30	353.90	3,523,515
2024-02-26	369.00	369.00	357.30	357.40	7,580,645
2024-02-23	369.20	369.20	360.30	361.40	2,990,418
2024-02-22	369.70	373.10	359.40	360.60	5,456,730
2024-02-21	370.20	376.80	369.40	369.40	3,998,841
2024-02-20	373.90	373.90	368.30	372.10	2,183,902
2024-02-19	384.00	384.00	370.80	374.20	1,328,814
2024-02-16	378.90	379.60	372.30	374.80	1,953,197
2024-02-15	370.50	376.90	368.00	375.00	2,272,474
2024-02-14	367.50	375.00	367.50	368.20	2,694,384
2024-02-13	374.00	374.40	365.40	366.30	2,966,363
2024-02-12	368.00	376.20	368.00	373.00	2,221,451
2024-02-09	386.00	386.00	367.60	368.30	1,410,374
2024-02-08	378.40	384.00	377.60	377.80	3,025,945
2024-02-07	381.00	384.70	379.70	379.70	4,940,095
2024-02-06	381.80	385.80	376.30	381.90	2,453,398
2024-02-05	378.30	386.50	376.90	378.90	2,650,175
2024-02-02	380.20	387.00	375.90	379.40	2,969,574
2024-02-01	379.00	380.80	372.80	375.80	2,697,356
2024-01-31	381.90	384.90	378.90	382.00	10,632,808
2024-01-30	379.60	382.20	377.10	378.40	2,065,703
2024-01-29	372.40	377.30	368.30	377.30	1,447,236
2024-01-26	373.60	374.80	370.20	371.50	3,033,747
2024-01-25	370.80	374.90	367.40	372.10	2,753,109
2024-01-24	369.60	375.60	366.90	373.60	3,339,544
2024-01-23	377.70	379.00	363.90	365.60	15,824,225
2024-01-22	375.10	381.60	374.10	376.50	4,406,713
2024-01-19	382.60	382.60	375.10	375.10	7,559,548
2024-01-18	384.10	384.50	376.60	378.70	7,090,902
2024-01-17	387.70	389.60	378.10	380.50	7,771,721
2024-01-16	394.60	400.00	393.60	396.10	6,362,627
2024-01-15	402.00	405.00	396.70	398.60	2,246,729
2024-01-12	388.20	406.00	388.20	402.10	6,055,468
2024-01-11	400.00	405.60	395.00	395.50	3,509,913
2024-01-10	394.40	401.70	394.40	395.70	3,518,769
2024-01-09	399.20	402.50	393.70	398.90	5,635,449
2024-01-08	400.00	400.50	390.80	400.50	1,958,670
2024-01-05	392.30	397.90	390.30	395.40	2,734,638
2024-01-04	393.80	398.70	393.20	395.80	2,396,901
2024-01-03	396.80	400.90	392.30	394.90	3,401,608
2024-01-02	399.30	403.40	396.00	397.30	1,989,010
2024-01-01	399.60	399.60	399.60	399.60	0
2023-12-29	406.90	407.50	398.50	399.60	788,272
2023-12-28	408.10	408.90	403.30	405.80	1,753,679
2023-12-27	407.10	409.70	404.80	407.90	1,390,779
2023-12-26	406.00	406.00	406.00	406.00	0
2023-12-25	406.00	406.00	406.00	406.00	0
2023-12-22	402.60	406.70	400.30	406.00	4,247,084
2023-12-21	405.40	408.00	402.40	405.30	2,132,402
2023-12-20	410.60	414.80	406.70	409.80	34,248,253
2023-12-19	409.40	413.30	404.70	405.60	37,092,997
2023-12-18	405.80	409.80	403.00	408.50	3,885,093
2023-12-15	413.00	421.90	409.30	409.30	7,418,731
2023-12-14	400.30	417.60	400.30	413.10	5,126,576
2023-12-13	384.00	392.20	383.80	387.70	5,381,184
2023-12-12	386.80	396.80	384.20	384.20	5,979,718
2023-12-11	375.70	390.80	375.30	387.90	5,059,656
2023-12-08	374.60	381.30	372.70	376.20	7,242,699
2023-12-07	372.70	377.60	369.00	375.10	2,836,249
2023-12-06	371.30	376.60	367.70	376.40	17,374,632
2023-12-05	364.80	371.20	363.30	369.90	3,576,919
2023-12-04	367.00	367.20	359.60	361.00	2,796,245
2023-12-01	352.50	362.80	349.80	360.90	3,519,106
2023-11-30	351.10	356.50	350.60	351.60	8,758,653
2023-11-29	345.20	357.70	345.20	352.90	3,409,256
2023-11-28	348.00	348.80	340.00	345.80	5,975,678
2023-11-27	343.70	348.90	343.70	348.50	5,137,986
2023-11-24	345.30	348.70	343.30	345.50	8,740,559
2023-11-23	350.60	354.90	342.90	347.50	3,006,309
2023-11-22	358.00	369.50	358.00	362.20	4,509,870
2023-11-21	368.40	371.00	358.70	360.20	3,756,391
2023-11-20	367.10	371.50	365.50	369.00	9,507,993
2023-11-17	353.20	369.40	353.20	367.20	7,207,968
2023-11-16	352.30	359.40	351.30	351.30	3,226,701
2023-11-15	359.00	370.40	354.50	354.50	10,223,415
2023-11-14	322.30	350.50	320.20	350.50	8,418,387
2023-11-13	318.20	334.10	318.20	319.50	12,992,821
2023-11-10	311.30	315.20	307.50	313.70	4,640,180
2023-11-09	310.10	318.60	310.10	313.60	27,281,707
2023-11-08	315.90	319.00	315.40	315.90	2,467,717
2023-11-07	312.80	319.80	312.80	316.40	3,566,978
2023-11-06	327.90	327.90	314.10	314.50	4,020,111
2023-11-03	319.80	329.70	315.10	325.70	3,613,507
2023-11-02	300.00	322.60	300.00	318.00	7,188,427
2023-11-01	297.40	298.50	291.80	297.40	3,918,825
2023-10-31	290.00	301.60	290.00	297.50	3,165,079
2023-10-30	296.00	299.70	292.00	295.20	2,787,233
2023-10-27	297.00	299.70	294.40	295.20	2,120,488
2023-10-26	289.40	297.70	287.30	293.80	2,604,649
2023-10-25	297.70	297.90	289.40	291.80	2,703,674
2023-10-24	296.30	301.10	295.10	296.90	2,213,200
2023-10-23	299.50	300.20	291.00	298.20	2,922,683
2023-10-20	294.60	299.40	292.10	297.50	14,942,320
2023-10-19	301.60	305.40	295.80	295.80	3,655,095
2023-10-18	313.00	313.50	303.70	303.80	3,632,216
2023-10-17	310.00	316.40	310.00	312.90	4,091,689
2023-10-16	307.00	315.40	307.00	311.40	14,335,128
2023-10-13	319.60	319.60	308.60	309.00	2,813,470
2023-10-12	316.90	325.30	315.30	316.30	2,873,685
2023-10-11	312.30	322.40	312.30	322.40	3,539,186
2023-10-10	313.30	321.50	313.30	319.40	2,628,047
2023-10-09	319.00	319.00	307.40	310.20	1,504,828
2023-10-06	315.00	316.20	306.80	313.30	8,654,459
2023-10-05	309.90	314.90	309.20	312.10	3,698,920
2023-10-04	304.30	315.50	303.90	309.40	16,248,844
2023-10-03	306.20	310.50	304.60	306.30	6,402,175
2023-10-02	318.90	321.90	308.60	310.00	3,603,353
2023-09-29	309.20	323.10	309.20	316.90	5,064,889
2023-09-28	313.20	315.30	308.10	308.70	4,188,923
2023-09-27	317.40	322.80	315.50	315.80	8,408,575
2023-09-26	313.10	327.00	313.10	326.80	6,801,336
2023-09-25	317.80	320.60	312.60	316.10	10,918,539
2023-09-22	318.30	324.90	318.30	320.20	3,774,618
2023-09-21	317.20	330.40	317.20	322.30	5,506,599
2023-09-20	318.10	328.70	317.00	321.10	4,599,201
2023-09-19	311.70	316.30	308.50	309.10	3,926,098
2023-09-18	319.50	320.00	308.10	308.20	2,546,413
2023-09-15	329.80	332.50	321.20	323.00	8,921,852
2023-09-14	314.10	327.40	312.30	327.40	6,682,977
2023-09-13	312.30	315.80	308.00	314.10	4,275,967
2023-09-12	313.80	315.40	310.60	311.30	6,633,320
2023-09-11	310.80	317.00	310.70	313.30	2,232,821
2023-09-08	312.20	314.80	310.60	311.10	5,637,178
2023-09-07	311.30	313.90	309.30	311.70	3,754,533
2023-09-06	309.50	321.10	307.40	313.60	20,384,976
2023-09-05	308.00	314.20	304.80	311.80	5,420,395
2023-09-04	312.80	315.30	310.00	310.10	3,335,922
2023-09-01	325.20	325.20	314.50	314.50	11,917,745
2023-08-31	322.00	330.90	321.90	323.60	112,800,960
2023-08-30	314.70	322.90	313.30	322.00	7,107,727
2023-08-29	312.00	318.60	308.30	315.70	7,290,545
2023-08-28	313.90	313.90	313.90	313.90	0
2023-08-25	315.20	317.30	312.40	313.90	2,051,067
2023-08-24	317.60	327.90	315.30	316.30	2,348,562
2023-08-23	307.10	318.20	306.00	316.90	2,886,633
2023-08-22	307.00	309.10	303.40	308.60	2,661,927
2023-08-21	309.00	310.40	302.50	304.00	2,587,570
2023-08-18	315.10	315.10	308.10	310.60	2,746,222
2023-08-17	313.60	318.50	313.50	315.80	3,683,745
2023-08-16	316.20	317.30	313.10	316.50	2,620,210
2023-08-15	317.00	319.00	311.30	317.70	3,714,982
2023-08-14	315.90	320.10	314.70	317.80	6,331,527
2023-08-11	328.90	330.50	315.10	316.70	4,653,580
2023-08-10	331.80	337.50	331.00	334.50	1,956,956
2023-08-09	337.50	338.00	328.30	330.50	1,740,465
2023-08-08	332.10	335.70	330.70	333.60	1,604,395
2023-08-07	328.90	333.40	328.90	332.00	1,618,478
2023-08-04	330.40	335.60	327.60	331.80	2,074,073
2023-08-03	329.40	340.10	328.60	333.80	2,981,915
2023-08-02	329.90	333.50	327.50	332.50	1,819,757
2023-08-01	336.80	339.90	333.00	334.10	1,441,045
2023-07-31	333.90	340.90	333.00	338.00	2,810,521
2023-07-28	339.40	339.40	334.00	336.00	3,921,895
2023-07-27	346.30	348.50	339.30	341.10	2,820,346
2023-07-26	340.20	343.80	337.80	342.60	1,959,102
2023-07-25	341.30	344.50	338.90	341.90	1,976,676
2023-07-24	343.20	351.60	340.90	340.90	3,205,059
2023-07-21	351.20	351.20	344.20	345.90	3,333,482
2023-07-20	355.20	362.40	349.40	350.90	5,621,877
2023-07-19	334.50	359.90	334.50	354.30	8,876,075
2023-07-18	318.50	326.30	317.60	324.80	3,382,427
2023-07-17	322.80	324.90	318.90	318.90	2,517,675
2023-07-14	326.70	328.60	324.90	325.90	2,692,327
2023-07-13	326.10	329.60	323.80	328.00	5,716,656
2023-07-12	316.00	327.70	313.50	323.70	3,301,468
2023-07-11	310.10	314.80	306.20	314.80	3,366,255
2023-07-10	294.40	304.70	292.80	303.20	3,239,830
2023-07-07	302.60	305.00	298.50	303.00	2,318,480
2023-07-06	313.40	315.00	303.20	303.20	4,017,454
2023-07-05	313.20	318.30	311.20	318.30	2,763,749
2023-07-04	312.40	319.60	312.10	318.80	2,382,412
2023-07-03	305.00	313.30	304.10	313.30	3,396,965
2023-06-30	303.90	307.00	301.00	302.80	5,578,782
2023-06-29	304.80	306.70	298.10	300.60	3,394,471
2023-06-28	296.80	309.30	294.50	303.90	8,586,413
2023-06-27	298.10	298.80	292.70	297.30	4,810,530
2023-06-26	298.50	299.70	294.70	297.50	5,042,938
2023-06-23	307.00	308.30	297.40	297.50	3,425,893
2023-06-22	318.00	320.40	306.80	308.40	6,961,694
2023-06-21	333.50	333.50	324.40	329.20	4,352,728
2023-06-20	334.90	339.10	333.10	335.90	3,691,962
2023-06-19	337.10	342.20	335.10	337.00	2,730,592
2023-06-16	334.70	345.70	333.90	343.00	26,758,449
2023-06-15	336.00	337.80	331.40	334.70	4,047,184
2023-06-14	336.00	339.10	334.00	334.70	4,463,397
2023-06-13	345.90	345.90	333.00	336.70	3,241,711
2023-06-12	344.00	346.50	341.00	343.90	3,061,707
2023-06-09	348.00	351.00	345.60	347.00	4,725,561
2023-06-08	352.50	354.60	350.60	351.00	5,312,053
2023-06-07	355.50	355.50	351.00	352.50	3,129,393
2023-06-06	351.30	357.30	348.40	356.40	2,699,520
2023-06-05	358.30	358.30	351.10	352.50	1,894,723
2023-06-02	348.00	356.70	348.00	355.30	2,416,119
2023-06-01	345.80	346.40	340.80	345.70	2,208,858
2023-05-31	342.00	345.00	340.00	343.00	19,494,479
2023-05-30	345.60	350.20	343.40	343.40	3,228,090
2023-05-29	345.70	345.70	345.70	345.70	0
2023-05-26	353.10	353.50	345.70	345.70	3,136,262
2023-05-25	356.60	356.80	350.40	352.50	2,634,166
2023-05-24	362.20	362.20	350.80	356.60	3,826,157
2023-05-23	355.90	367.70	354.70	365.70	4,335,319
2023-05-22	356.80	357.80	353.40	356.40	3,517,047
2023-05-19	346.90	356.60	346.90	356.20	3,119,523
2023-05-18	358.50	361.70	351.00	351.00	4,635,023
2023-05-17	376.20	376.20	346.30	356.50	9,468,577
2023-05-16	375.00	381.20	374.00	377.90	2,983,525
2023-05-15	372.90	376.10	371.00	375.10	3,695,815
2023-05-12	383.00	383.00	371.10	371.10	3,023,271
2023-05-11	386.00	388.90	378.90	382.00	1,637,070
2023-05-10	388.70	388.70	381.10	385.70	1,725,914
2023-05-09	394.00	394.60	383.80	386.90	3,754,945
2023-05-08	398.30	398.30	398.30	398.30	0
2023-05-05	398.00	400.70	394.90	398.30	1,499,716
2023-05-04	391.40	395.30	386.20	393.30	5,255,396
2023-05-03	391.40	394.00	388.60	393.60	10,863,859
2023-05-02	398.80	399.70	392.00	392.10	3,521,102
2023-05-01	400.20	400.20	400.20	400.20	0
2023-04-28	391.20	400.20	387.80	400.20	4,329,952
2023-04-27	386.00	392.70	383.00	389.60	2,132,668
2023-04-26	383.70	389.40	381.70	388.90	3,303,258
2023-04-25	387.10	387.10	380.30	383.40	2,229,081
2023-04-24	385.20	388.80	383.30	388.80	2,419,962
2023-04-21	386.40	388.80	383.00	384.10	3,377,008
2023-04-20	389.50	389.90	383.00	386.00	3,534,460
2023-04-19	389.90	389.90	380.70	385.70	2,930,495
2023-04-18	397.90	398.80	391.50	391.50	2,203,461
2023-04-17	395.90	397.70	393.70	396.30	961,200
2023-04-14	392.00	400.30	389.90	394.50	2,272,157
2023-04-13	394.50	394.50	386.90	388.90	2,853,311
2023-04-12	390.40	396.40	389.10	392.40	3,047,796
2023-04-11	395.80	396.60	387.20	389.70	2,366,153
2023-04-10	393.10	393.10	393.10	393.10	0
2023-04-07	393.10	393.10	393.10	393.10	0
2023-04-06	381.90	393.10	381.90	393.10	2,041,462
2023-04-05	390.00	390.40	379.50	382.30	2,109,440
2023-04-04	391.10	395.40	388.00	388.50	3,509,778
2023-04-03	386.90	393.20	383.30	390.10	2,549,994
2023-03-31	389.90	390.50	384.00	387.80	3,456,906
2023-03-30	377.20	390.80	377.20	388.50	2,628,654
2023-03-29	366.20	376.20	364.50	374.10	3,690,589
2023-03-28	370.30	371.10	361.70	363.60	5,354,854
2023-03-27	369.80	370.30	363.00	365.90	2,262,137
2023-03-24	365.60	366.10	359.00	366.10	4,164,931
2023-03-23	375.00	375.40	364.10	367.80	6,606,080
2023-03-22	384.20	384.30	370.90	375.00	6,134,785
2023-03-21	403.50	403.80	398.90	398.90	2,152,101
2023-03-20	388.00	400.70	382.50	399.80	1,504,629
2023-03-17	399.60	403.90	390.30	391.40	6,808,854
2023-03-16	409.00	413.00	394.80	399.90	4,820,371
2023-03-15	410.90	411.40	400.80	406.90	4,758,768
2023-03-14	405.60	416.10	405.30	411.00	2,341,721
2023-03-13	410.00	413.50	396.10	404.60	4,343,427
2023-03-10	414.50	414.50	406.00	409.70	4,265,169
2023-03-09	432.60	432.60	419.20	419.20	2,467,783
2023-03-08	441.50	443.90	433.30	433.60	10,053,045
2023-03-07	451.10	454.80	443.30	444.30	1,295,706
2023-03-06	444.90	453.60	443.40	453.60	2,202,044
2023-03-03	443.60	447.00	442.90	444.10	2,479,816
2023-03-02	440.00	445.00	438.30	442.90	1,006,395
2023-03-01	445.40	446.20	441.00	441.90	2,602,227
2023-02-28	443.90	450.00	442.60	446.70	3,615,271
2023-02-27	440.00	446.90	440.00	446.30	2,033,969
2023-02-24	439.10	442.50	436.40	437.20	1,809,854
2023-02-23	437.10	440.10	434.90	438.80	1,843,163
2023-02-22	438.70	438.70	432.00	436.80	2,319,860
2023-02-21	443.20	444.20	436.70	439.30	2,337,399
2023-02-20	449.60	449.60	442.30	445.80	1,026,041
2023-02-17	444.20	450.10	440.50	447.70	3,457,027
2023-02-16	448.30	452.00	443.60	448.10	5,072,785
2023-02-15	448.40	449.30	444.30	446.40	1,549,481
2023-02-14	453.00	455.70	447.00	447.70	1,403,166
2023-02-13	452.30	452.60	448.90	452.40	927,565
2023-02-10	453.00	454.20	445.10	450.10	1,470,313
2023-02-09	457.00	460.80	453.20	455.30	1,387,859
2023-02-08	453.40	461.10	452.00	455.30	1,643,705
2023-02-07	456.30	457.60	446.60	452.10	2,439,354
2023-02-06	465.60	465.60	449.40	455.90	1,908,284
2023-02-03	469.20	470.10	460.50	466.90	2,696,106
2023-02-02	451.20	471.40	451.00	471.40	3,727,650
2023-02-01	444.90	449.60	443.90	446.60	3,524,743
2023-01-31	440.00	443.80	438.70	442.40	2,541,530
2023-01-30	440.20	442.40	438.30	442.40	1,201,418
2023-01-27	439.50	444.10	439.10	441.50	1,476,020
2023-01-26	438.90	442.80	435.20	439.10	2,992,256
2023-01-25	436.00	440.10	433.30	436.10	1,556,462
2023-01-24	436.60	438.90	434.00	435.90	1,316,788
2023-01-23	435.00	437.20	431.40	434.70	1,506,156
2023-01-20	437.10	437.70	429.90	433.80	1,691,535
2023-01-19	440.40	440.40	430.10	435.60	2,316,918
2023-01-18	449.70	454.10	437.00	437.00	2,848,543
2023-01-17	440.10	442.60	436.80	441.60	2,206,170
2023-01-16	434.10	441.30	431.40	440.50	2,000,556
2023-01-13	433.00	434.50	428.40	432.50	1,928,139
2023-01-12	420.00	433.60	418.70	430.90	3,490,162
2023-01-11	413.20	421.40	410.00	420.30	2,644,854
2023-01-10	408.30	412.40	407.50	410.20	7,958,184
2023-01-09	415.00	415.50	406.90	410.00	2,527,004
2023-01-06	411.30	411.30	406.00	410.20	1,566,143
2023-01-05	412.10	416.30	408.60	409.50	2,608,284
2023-01-04	410.00	416.30	408.70	412.80	2,012,595
2023-01-03	398.00	409.40	398.00	408.20	2,887,617
2023-01-02	395.10	395.10	395.10	395.10	0
2022-12-30	397.10	400.30	395.10	395.10	553,669
2022-12-29	396.10	398.30	391.00	398.30	940,441
2022-12-28	396.60	400.60	394.50	396.00	1,129,892
2022-12-27	394.10	394.10	394.10	394.10	0
2022-12-26	394.10	394.10	394.10	394.10	0
2022-12-23	392.10	398.60	389.40	394.10	753,815
2022-12-22	392.00	395.00	390.40	391.70	1,135,718
2022-12-21	386.40	394.40	386.00	393.10	1,302,334
2022-12-20	385.60	386.50	377.30	383.40	1,998,214
2022-12-19	386.60	391.60	385.00	388.50	2,269,976
2022-12-16	400.10	400.30	381.90	388.00	4,442,156
2022-12-15	398.40	405.20	396.50	400.30	2,866,308
2022-12-14	396.80	403.30	393.50	400.40	2,438,067
2022-12-13	390.50	401.90	385.60	395.30	3,251,243
2022-12-12	394.70	395.10	383.00	388.30	2,701,378
2022-12-09	397.20	398.90	391.30	396.60	2,820,351
2022-12-08	399.70	401.60	387.60	395.30	18,396,038
2022-12-07	400.00	403.50	399.00	400.10	1,961,356
2022-12-06	401.20	406.10	397.90	401.60	3,481,585
2022-12-05	400.70	406.30	399.00	401.20	1,649,829
2022-12-02	399.60	404.90	396.00	401.50	3,150,949
2022-12-01	402.40	405.10	395.70	397.00	2,086,563
2022-11-30	407.20	409.50	389.30	394.30	11,515,130
2022-11-29	404.60	412.30	401.10	404.70	3,995,428
2022-11-28	405.60	409.10	402.70	404.30	2,747,674
2022-11-25	405.30	405.80	398.40	405.70	2,721,026
2022-11-24	405.20	414.40	404.80	406.00	1,707,156
2022-11-23	412.00	417.20	409.00	415.00	3,852,214
2022-11-22	407.70	412.70	404.90	409.60	3,067,033
2022-11-21	408.00	412.90	405.20	407.60	2,801,105
2022-11-18	400.80	407.30	396.00	407.00	16,230,195
2022-11-17	397.70	400.70	389.70	399.50	4,119,824
2022-11-16	397.70	397.70	384.80	391.70	2,570,985
2022-11-15	398.60	402.60	391.90	396.10	2,093,994
2022-11-14	405.10	405.10	396.20	398.30	2,216,977
2022-11-11	403.40	417.50	400.50	403.10	2,631,055
2022-11-10	380.10	407.00	375.70	405.20	3,705,054
2022-11-09	380.40	383.10	374.00	382.00	1,930,883
2022-11-08	378.10	381.20	375.00	381.20	2,835,825
2022-11-07	372.00	382.60	371.60	380.20	3,362,061
2022-11-04	366.40	377.00	364.50	374.40	5,614,864
2022-11-03	370.90	373.10	362.10	368.50	3,288,616
2022-11-02	373.90	375.10	365.40	373.90	2,628,771
2022-11-01	367.50	376.80	365.90	372.50	2,804,384
2022-10-31	365.70	367.10	360.30	365.90	2,510,765
2022-10-28	365.60	365.60	359.10	364.90	1,618,281
2022-10-27	364.50	372.10	361.80	368.70	2,814,666
2022-10-26	361.00	366.90	358.90	364.50	7,014,492
2022-10-25	351.00	363.10	346.90	363.10	5,710,564
2022-10-24	350.90	353.90	341.50	350.00	3,173,718
2022-10-21	343.10	347.10	335.70	344.30	3,594,977
2022-10-20	340.20	350.20	337.40	346.70	3,941,186
2022-10-19	349.90	350.40	337.60	341.10	3,181,652
2022-10-18	353.10	357.00	347.50	348.80	5,305,014
2022-10-17	333.90	351.10	333.00	350.80	4,109,853
2022-10-14	335.00	341.70	326.90	333.50	5,661,453
2022-10-13	321.20	340.50	318.20	330.10	3,584,339
2022-10-12	329.10	329.60	318.30	324.80	4,630,016
2022-10-11	333.80	335.70	328.70	331.90	2,385,698
2022-10-10	336.70	343.70	334.10	335.50	2,198,772
2022-10-07	341.00	345.00	336.70	340.10	2,155,835
2022-10-06	346.50	347.00	338.00	341.80	2,309,869
2022-10-05	353.50	356.10	337.20	340.70	3,843,159
2022-10-04	357.60	363.90	353.20	354.50	3,103,472
2022-10-03	347.60	355.80	345.90	355.80	3,455,304
2022-09-30	335.10	350.70	335.10	350.70	5,373,186
2022-09-29	351.30	351.70	336.40	340.00	3,438,299
2022-09-28	332.10	353.60	317.80	353.60	8,041,639
2022-09-27	354.10	356.70	333.70	334.40	5,031,108
2022-09-26	364.00	364.00	348.90	352.00	3,729,641
2022-09-23	380.90	380.90	356.60	361.90	5,732,230
2022-09-22	390.60	393.70	378.70	378.70	2,446,961
2022-09-21	388.20	400.30	387.40	398.10	2,294,489
2022-09-20	407.30	411.30	388.60	392.70	3,509,271
2022-09-19	410.10	410.10	410.10	410.10	0
2022-09-16	400.00	414.50	394.30	410.10	11,690,658
2022-09-15	410.00	415.30	406.10	408.30	2,029,736
2022-09-14	408.70	411.20	402.60	406.20	2,459,167
2022-09-13	425.10	425.30	409.10	409.90	2,961,916
2022-09-12	415.70	423.90	414.40	422.90	2,904,406
2022-09-09	411.50	416.30	411.50	414.10	1,713,808
2022-09-08	417.50	418.40	407.50	410.80	1,903,929
2022-09-07	413.00	416.60	411.50	414.20	1,519,754
2022-09-06	412.40	421.10	412.10	417.30	2,031,140
2022-09-05	412.20	417.70	410.00	412.70	1,313,662
2022-09-02	408.10	418.40	405.70	418.40	2,512,791
2022-09-01	426.80	426.90	405.80	406.10	3,945,504
2022-08-31	433.50	434.70	429.20	430.80	6,675,827
2022-08-30	431.80	440.40	430.50	431.70	3,854,689
2022-08-29	431.70	431.70	431.70	431.70	0
2022-08-26	437.40	437.40	429.30	431.70	1,857,322
2022-08-25	440.00	440.80	429.60	433.00	3,403,740
2022-08-24	445.00	446.50	435.20	435.90	2,296,646
2022-08-23	454.80	457.70	446.70	446.90	1,269,223
2022-08-22	462.50	464.00	452.50	456.20	1,487,748
2022-08-19	470.00	470.40	462.90	463.40	1,457,829
2022-08-18	466.80	475.40	464.10	473.90	1,480,287
2022-08-17	480.60	480.60	464.30	465.00	1,495,160
2022-08-16	482.30	482.30	477.50	479.00	1,673,309
2022-08-15	482.10	482.10	476.20	480.00	1,277,757
2022-08-12	476.10	479.20	474.10	478.30	1,461,028
2022-08-11	485.10	485.60	473.70	475.20	1,999,426
2022-08-10	473.80	484.70	469.90	484.70	2,577,498
2022-08-09	474.00	476.40	470.70	472.30	2,933,467
2022-08-08	471.30	474.90	460.40	473.70	3,321,964
2022-08-05	480.00	480.60	467.30	467.30	2,743,940
2022-08-04	485.70	488.80	477.80	478.60	3,085,413
2022-08-03	483.20	486.30	481.50	485.70	1,746,197
2022-08-02	483.70	484.90	478.50	481.80	1,883,576
2022-08-01	491.80	494.30	485.90	485.90	2,471,581
2022-07-29	484.90	493.40	483.30	492.00	1,748,029
2022-07-28	481.10	482.20	473.20	482.20	1,759,407
2022-07-27	483.00	486.60	474.50	475.40	2,049,564
2022-07-26	480.30	487.20	480.30	481.90	1,518,775
2022-07-25	487.10	490.30	482.30	486.20	1,676,610
2022-07-22	476.00	491.60	475.00	489.10	2,107,733
2022-07-21	474.70	478.90	470.50	476.20	1,778,946
2022-07-20	472.90	479.00	471.10	474.20	1,982,371
2022-07-19	459.40	473.00	458.60	470.70	1,791,602
2022-07-18	460.60	463.50	458.00	460.90	1,303,354
2022-07-15	450.80	459.20	446.50	458.10	1,995,429
2022-07-14	455.30	457.10	448.30	449.20	2,294,880
2022-07-13	454.00	460.60	452.40	457.40	3,536,414
2022-07-12	451.50	455.30	443.20	454.50	2,470,794
2022-07-11	460.20	465.00	456.00	462.80	1,757,408
2022-07-08	461.90	471.30	461.30	467.30	3,033,214
2022-07-07	453.80	465.90	453.80	465.00	2,902,096
2022-07-06	448.40	457.60	448.40	450.50	3,177,754
2022-07-05	445.50	452.40	440.20	441.70	2,636,960
2022-07-04	445.60	447.60	440.50	443.00	1,509,393
2022-07-01	446.60	452.90	441.70	442.30	1,941,751
2022-06-30	457.20	459.00	442.60	447.10	3,249,702
2022-06-29	492.00	495.90	459.30	463.30	6,746,024
2022-06-28	497.30	510.40	496.10	507.20	2,044,270
2022-06-27	498.20	498.20	489.90	495.70	2,028,062
2022-06-24	480.60	494.00	477.70	494.00	4,264,117
2022-06-23	491.00	492.60	474.10	477.50	3,734,270
2022-06-22	499.50	508.00	494.00	505.40	2,547,674
2022-06-21	508.40	513.00	501.60	504.00	1,311,588
2022-06-20	514.20	518.60	497.50	505.80	2,174,090
2022-06-17	509.80	522.80	506.80	510.60	7,396,978
2022-06-16	518.00	519.80	506.20	508.40	3,187,232
2022-06-15	511.20	521.60	510.80	517.60	1,974,238
2022-06-14	508.80	514.00	502.20	506.60	5,008,896
2022-06-13	505.80	508.60	495.90	505.60	5,368,582
2022-06-10	515.00	516.40	507.00	513.60	1,962,765
2022-06-09	530.00	530.20	518.60	519.20	1,956,866
2022-06-08	536.80	537.80	525.60	531.60	1,887,981
2022-06-07	540.00	544.80	531.20	536.00	3,147,024
2022-06-06	528.60	530.00	521.40	530.00	1,469,878
2022-06-03	521.20	521.20	521.20	521.20	0
2022-06-02	521.20	521.20	521.20	521.20	0
2022-06-01	531.40	532.20	520.60	521.20	2,176,069
2022-05-31	525.60	528.60	518.20	525.60	3,838,018
2022-05-30	528.20	533.40	524.80	527.00	1,113,219
2022-05-27	525.00	530.00	522.00	526.20	2,111,720
2022-05-26	524.80	530.20	522.80	525.60	3,527,395
2022-05-25	532.00	534.00	518.20	523.00	1,812,260
2022-05-24	527.20	533.40	520.00	527.40	2,803,997
2022-05-23	525.60	529.80	523.00	529.00	1,734,243
2022-05-20	517.40	528.80	514.40	519.00	2,408,683
2022-05-19	524.60	525.60	504.60	513.80	3,611,591
2022-05-18	509.00	528.20	501.40	522.40	3,651,626
2022-05-17	512.40	514.40	506.20	506.60	1,552,558
2022-05-16	502.80	510.40	497.80	508.40	1,544,828
2022-05-13	489.20	501.40	486.50	501.40	1,410,773
2022-05-12	478.70	488.70	478.40	487.10	1,561,601
2022-05-11	483.00	490.10	480.80	489.20	2,311,169
2022-05-10	484.60	487.30	479.20	480.00	1,858,054
2022-05-09	487.80	490.20	478.00	479.50	2,267,560
2022-05-06	497.10	497.60	487.60	490.60	2,059,477
2022-05-05	500.60	507.00	495.00	499.80	2,141,409
2022-05-04	508.40	511.40	494.10	494.10	2,265,016
2022-05-03	516.00	522.80	501.60	507.80	2,340,325
2022-05-02	517.80	517.80	517.80	517.80	0
2022-04-29	512.20	525.20	510.40	517.80	2,993,642
2022-04-28	513.40	515.40	505.60	509.00	1,325,657
2022-04-27	512.20	513.00	505.00	508.20	1,549,787
2022-04-26	512.00	517.80	506.80	512.20	1,644,661
2022-04-25	515.40	518.20	504.80	506.80	2,054,386
2022-04-22	521.40	526.60	516.60	516.60	2,259,195
2022-04-21	514.80	526.60	513.80	524.20	1,626,854
2022-04-20	514.20	516.00	506.80	512.20	1,242,269
2022-04-19	520.80	521.40	510.40	512.40	2,085,322
2022-04-18	521.00	521.00	521.00	521.00	0
2022-04-15	521.00	521.00	521.00	521.00	0
2022-04-14	518.40	521.60	515.40	521.00	1,497,796
2022-04-13	511.20	518.20	509.60	517.80	1,442,546
2022-04-12	526.60	529.60	510.80	512.20	2,163,062
2022-04-11	530.00	535.40	528.80	533.20	1,239,546
2022-04-08	531.20	532.20	527.80	530.40	1,177,066
2022-04-07	532.40	539.80	525.00	525.80	1,510,189
2022-04-06	530.80	530.80	523.40	529.60	2,716,808
2022-04-05	519.20	532.80	519.20	532.00	2,089,033
2022-04-04	525.40	529.00	518.60	519.80	1,591,980
2022-04-01	533.60	535.40	525.00	525.00	2,003,948
2022-03-31	543.80	546.20	530.40	530.40	2,604,526
2022-03-30	543.60	546.40	538.40	539.40	2,012,152
2022-03-29	537.60	543.80	535.20	543.40	3,141,812
2022-03-28	529.80	539.00	526.80	533.60	1,634,675
2022-03-25	515.60	527.60	511.80	527.60	1,636,094
2022-03-24	510.00	516.20	509.40	513.00	2,300,052
2022-03-23	521.60	523.00	509.60	510.00	1,276,968
2022-03-22	514.20	524.80	513.60	521.60	1,298,192
2022-03-21	518.20	520.80	511.80	514.00	7,785,222
2022-03-18	521.80	522.80	509.80	519.80	3,439,756
2022-03-17	524.00	528.00	516.80	521.80	1,522,891
2022-03-16	509.80	526.00	509.80	520.80	2,709,538
2022-03-15	502.40	507.00	499.30	502.80	1,333,113
2022-03-14	503.20	512.00	501.80	506.80	1,361,674
2022-03-11	497.60	507.20	494.20	499.40	1,850,231
2022-03-10	496.40	502.20	488.20	494.70	1,507,991
2022-03-09	482.60	495.70	479.30	494.70	1,925,760
2022-03-08	455.00	479.40	453.80	468.50	2,508,241
2022-03-07	459.30	469.10	441.70	463.10	2,866,452
2022-03-04	496.00	496.00	469.10	472.90	2,368,679
2022-03-03	515.60	519.60	496.00	496.00	1,761,884
2022-03-02	510.20	519.80	506.00	517.20	3,521,277
2022-03-01	526.80	533.40	511.40	512.20	2,038,505
2022-02-28	521.60	530.00	517.00	529.60	4,798,187
2022-02-25	510.20	531.20	509.40	530.20	4,483,895
2022-02-24	511.40	525.00	504.00	505.60	2,777,188
2022-02-23	538.60	539.60	527.00	528.40	1,621,227
2022-02-22	528.20	538.00	524.40	536.40	1,830,379
2022-02-21	544.80	545.00	536.20	537.40	1,953,769
2022-02-18	539.20	545.20	536.60	542.60	2,957,635
2022-02-17	536.20	540.60	533.20	539.20	2,156,367
2022-02-16	539.80	547.40	539.80	547.00	1,583,356
2022-02-15	534.00	540.40	532.40	539.40	1,142,960
2022-02-14	538.00	543.40	532.00	538.40	1,546,144
2022-02-11	546.80	546.80	537.60	545.20	1,375,477
2022-02-10	549.60	553.00	545.40	552.40	3,469,382
2022-02-09	540.40	547.20	537.80	546.40	1,120,231
2022-02-08	538.60	540.00	535.60	537.20	739,923
2022-02-07	540.20	541.40	534.20	537.20	1,804,911
2022-02-04	551.20	552.80	537.40	537.40	3,023,399
2022-02-03	545.80	552.00	544.40	549.20	2,378,335
2022-02-02	547.80	552.40	543.80	547.40	1,584,615
2022-02-01	554.40	554.60	544.40	545.40	2,050,022
2022-01-31	550.40	553.60	540.20	550.20	3,112,650
2022-01-28	547.20	549.40	542.00	546.00	8,417,302
2022-01-27	534.60	553.20	534.00	547.20	2,553,841
2022-01-26	534.60	547.60	533.00	540.60	2,173,146
2022-01-25	535.20	535.20	526.00	530.60	2,244,586
2022-01-24	539.80	543.80	527.00	528.60	2,075,399
2022-01-21	547.00	549.40	537.40	541.60	2,001,962
2022-01-20	555.20	563.80	552.80	552.80	3,303,401
2022-01-19	553.20	560.60	551.00	552.80	1,551,687
2022-01-18	550.00	558.80	550.00	556.40	2,429,560
2022-01-17	544.00	555.80	542.00	555.40	1,034,413
2022-01-14	538.20	549.40	538.20	544.00	1,112,497
2022-01-13	541.00	543.40	538.20	541.60	2,403,120
2022-01-12	547.20	547.60	538.20	541.40	3,117,262
2022-01-11	552.60	554.00	543.60	545.00	3,123,332
2022-01-10	551.20	552.00	542.80	550.20	2,599,419
2022-01-07	541.80	550.40	534.60	550.40	2,983,385
2022-01-06	531.00	543.80	530.80	543.60	1,761,265
2022-01-05	542.80	547.80	537.60	538.20	1,812,260
2022-01-04	540.20	545.80	538.80	545.20	2,313,219
2022-01-03	531.00	531.00	531.00	531.00	0
2021-12-31	533.40	535.60	531.00	531.00	588,235
2021-12-30	529.20	535.80	529.00	535.80	1,285,763
2021-12-29	534.60	536.60	529.20	530.00	1,091,782
2021-12-28	526.60	526.60	526.60	526.60	0
2021-12-27	526.60	526.60	526.60	526.60	0
2021-12-24	528.80	529.80	525.80	526.60	221,722
2021-12-23	522.80	527.00	521.80	523.00	778,477
2021-12-22	519.80	523.80	515.40	520.60	1,086,925
2021-12-21	514.80	518.20	513.00	518.20	2,059,541
2021-12-20	510.20	512.40	504.40	509.60	2,194,851
2021-12-17	506.40	519.80	506.40	519.00	3,711,410
2021-12-16	518.00	522.20	505.80	507.80	3,546,866
2021-12-15	514.80	518.60	512.00	515.20	2,310,885
2021-12-14	504.80	516.20	504.80	514.60	2,604,841
2021-12-13	520.00	520.80	502.80	503.00	2,728,822
2021-12-10	520.80	526.40	519.20	519.40	1,518,688
2021-12-09	528.00	528.00	521.20	522.60	1,321,014
2021-12-08	525.60	532.40	520.00	526.00	3,443,333
2021-12-07	530.00	534.00	527.80	527.80	2,946,866
2021-12-06	522.60	529.00	521.00	529.00	2,666,099
2021-12-03	522.60	523.40	515.80	517.60	4,303,034
2021-12-02	511.40	520.60	509.40	520.60	3,337,834
2021-12-01	511.60	521.20	508.40	518.20	2,518,207
2021-11-30	517.80	518.20	501.80	508.80	7,998,284
2021-11-29	518.80	531.40	518.80	521.40	3,187,192
2021-11-26	520.40	522.20	508.40	515.00	3,503,275
2021-11-25	524.80	539.20	521.80	537.60	1,539,787
2021-11-24	523.60	536.00	523.00	533.20	1,852,774
2021-11-23	524.20	530.40	522.80	524.20	3,223,523
2021-11-22	529.80	533.20	526.40	528.60	1,806,621
2021-11-19	532.80	535.00	521.40	528.80	15,906,041
2021-11-18	524.40	533.20	521.20	530.00	5,022,939
2021-11-17	534.40	538.40	519.00	523.00	2,503,880
2021-11-16	521.00	537.60	521.00	533.40	4,247,289
2021-11-15	511.60	522.20	510.80	517.40	2,945,171
2021-11-12	514.80	521.40	507.60	514.80	3,422,731
2021-11-11	508.20	518.00	508.20	515.80	4,396,911
2021-11-10	505.40	510.80	503.20	510.80	1,852,653
2021-11-09	504.00	511.00	502.80	506.00	1,470,498
2021-11-08	517.00	519.80	505.20	505.40	2,189,293
2021-11-05	508.60	518.20	503.00	517.80	2,122,298
2021-11-04	495.30	513.40	495.30	509.60	4,957,669
2021-11-03	488.10	493.50	485.90	493.50	3,274,238
2021-11-02	495.00	496.10	488.60	491.00	1,183,060
2021-11-01	495.90	501.60	492.50	495.10	1,796,869
2021-10-29	489.20	500.20	486.90	494.30	2,895,243
2021-10-28	493.80	495.30	487.00	492.40	1,201,562
2021-10-27	491.40	496.80	489.20	495.80	1,628,182
2021-10-26	484.60	497.10	482.80	491.40	2,692,305
2021-10-25	487.00	487.50	483.70	484.90	1,535,316
2021-10-22	489.30	489.30	483.90	487.30	2,025,052

Share	Price	Change
Focus Xplore (FOX)	0.0245	22.5%
Ixico (IXI)	9.75	14.71%
Forgent (FORG)	0.0125	13.64%
Clean Power Hyd (CPH2)	1.275	13.33%
Mindflair (MFAI)	0.25	11.11%

Share	Price	Change
Invinity Energy (IES)	11.125	-37.29%
Cornish Metals (TIN)	68.50	-31.37%
Litigation Cap. (LIT)	0.502	-29.79%
Eurasia Mining (EUA)	2.35	-18.97%
Light Science Technologies (LST)	0.775	-18.42%

Share	Price	Volume
Premier African Minerals (PREM)	0.0044	2,724,797,067
Forgent (FORG)	0.0125	1,418,346,545
Tower Resources (TRP)	0.0155	571,521,279
Ethernity Net (ENET)	0.0017	358,637,047
Buccaneer Ergy (BUCE)	0.0095	254,542,569