B&M Share History

B&M Share Price history. The following table shows end-of-day data BME historical share prices for B&M, 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.

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

Date	Open	High	Low	Close	Volume
2026-05-25	169.90	169.90	169.90	169.90	0
2026-05-22	168.70	173.10	168.70	169.90	4,715,733
2026-05-21	165.80	172.90	163.20	170.10	9,978,593
2026-05-20	161.90	165.50	157.50	164.40	6,575,197
2026-05-19	162.30	167.00	162.00	163.80	5,880,516
2026-05-18	156.50	163.80	155.50	161.40	7,161,535
2026-05-15	160.90	161.20	154.30	157.40	9,197,954
2026-05-14	162.50	164.20	159.10	161.30	7,779,706
2026-05-13	164.00	164.20	159.50	163.30	7,139,636
2026-05-12	166.00	166.00	157.60	164.20	9,985,261
2026-05-11	174.40	174.40	167.50	167.50	6,641,034
2026-05-08	171.90	174.70	170.60	173.90	3,965,767
2026-05-07	175.90	175.90	170.50	173.30	5,144,193
2026-05-06	168.70	177.00	168.60	174.40	7,014,449
2026-05-05	171.00	174.60	166.80	168.40	11,239,111
2026-05-04	172.20	172.20	172.20	172.20	0
2026-05-01	166.00	172.20	166.00	172.20	2,349,748
2026-04-30	164.10	168.90	163.30	167.40	6,415,760
2026-04-29	171.90	173.00	163.80	164.00	7,229,099
2026-04-28	173.80	175.80	172.40	174.00	2,198,094
2026-04-27	179.30	179.30	172.50	174.70	4,413,382
2026-04-24	173.60	176.80	170.20	176.20	4,012,722
2026-04-23	171.00	174.00	170.80	174.00	3,831,797
2026-04-22	176.10	177.20	172.80	173.30	3,819,759
2026-04-21	179.10	180.80	176.60	176.60	4,196,808
2026-04-20	179.40	179.60	176.10	177.00	3,976,131
2026-04-17	179.10	182.20	173.80	180.60	6,185,659
2026-04-16	175.00	180.00	173.80	173.80	4,542,934
2026-04-15	174.10	174.30	168.40	173.40	5,486,098
2026-04-14	175.50	177.50	172.00	173.00	5,298,054
2026-04-13	174.00	176.00	171.00	172.50	6,748,634
2026-04-10	183.00	183.50	173.50	174.50	8,779,997
2026-04-09	184.50	184.50	180.50	183.00	4,908,789
2026-04-08	186.00	190.50	184.50	185.00	12,092,528
2026-04-07	185.00	185.00	178.00	178.50	6,840,680
2026-04-06	184.00	184.00	184.00	184.00	0
2026-04-03	184.00	184.00	184.00	184.00	0
2026-04-02	172.00	186.50	171.00	184.00	11,253,312
2026-04-01	176.00	177.00	170.00	173.50	7,555,689
2026-03-31	163.50	169.00	162.50	168.50	5,456,653
2026-03-30	158.50	161.50	155.00	161.50	5,590,966
2026-03-27	158.00	158.50	154.00	158.50	5,825,336
2026-03-26	157.00	161.00	156.50	157.00	5,063,300
2026-03-25	156.50	160.00	155.00	158.00	7,669,133
2026-03-24	164.50	165.00	156.50	156.50	13,405,073
2026-03-23	161.50	168.00	154.50	163.50	14,462,583
2026-03-20	168.00	171.00	166.00	166.50	88,895,116
2026-03-19	174.50	174.50	164.50	166.50	11,002,891
2026-03-18	179.50	181.50	174.50	175.50	9,548,356
2026-03-17	180.50	181.50	174.50	177.00	12,573,326
2026-03-16	181.00	182.50	179.00	180.00	7,458,383
2026-03-13	179.00	180.50	174.00	179.00	12,778,923
2026-03-12	179.50	183.50	178.50	178.50	9,755,342
2026-03-11	181.50	182.50	178.00	180.50	5,443,170
2026-03-10	178.50	181.00	176.50	178.50	8,960,229
2026-03-09	177.50	178.50	174.00	175.00	6,941,245
2026-03-06	188.36	188.36	179.16	179.96	6,429,977
2026-03-05	191.00	191.52	185.60	188.68	5,087,052
2026-03-04	188.42	188.42	183.52	187.88	5,509,358
2026-03-03	194.00	194.00	182.76	186.00	6,829,745
2026-03-02	191.00	197.00	184.00	189.84	2,656,221
2026-02-27	190.40	192.45	187.20	191.00	6,450,752
2026-02-26	190.65	192.60	186.20	190.00	7,384,699
2026-02-25	196.00	196.15	188.95	190.40	8,798,904
2026-02-24	186.70	195.75	186.50	195.05	6,180,688
2026-02-23	186.90	189.30	185.00	188.40	5,788,687
2026-02-20	187.40	190.20	184.75	186.05	5,703,126
2026-02-19	187.00	188.00	184.30	187.40	3,266,051
2026-02-18	182.20	186.85	179.70	186.85	7,520,760
2026-02-17	179.35	183.45	178.90	181.25	4,767,609
2026-02-16	183.00	183.00	178.75	178.75	3,164,584
2026-02-13	179.60	181.00	176.65	180.90	5,142,978
2026-02-12	185.00	185.00	177.75	178.95	11,725,014
2026-02-11	177.50	182.90	175.90	182.50	6,224,050
2026-02-10	173.85	175.50	171.90	173.00	5,316,147
2026-02-09	174.00	174.85	169.00	171.75	17,743,575
2026-02-06	175.45	175.45	169.05	174.00	6,839,636
2026-02-05	184.60	184.60	175.55	175.90	6,046,183
2026-02-04	176.30	184.45	175.55	183.10	7,781,018
2026-02-03	178.45	178.55	173.00	175.00	6,993,478
2026-02-02	176.25	178.55	173.20	177.95	6,370,825
2026-01-30	177.95	179.25	174.80	176.35	5,685,322
2026-01-29	176.70	179.10	174.40	177.90	7,532,946
2026-01-28	170.20	176.70	170.20	176.10	7,619,025
2026-01-27	168.90	170.45	167.40	170.20	3,744,133
2026-01-26	162.80	171.45	160.00	168.95	9,508,508
2026-01-23	175.25	175.25	161.60	161.60	11,119,460
2026-01-22	166.50	178.40	164.35	174.10	11,167,910
2026-01-21	165.85	175.05	164.05	173.10	7,363,808
2026-01-20	171.65	171.80	166.80	166.80	6,614,819
2026-01-19	166.60	170.60	165.80	170.60	10,081,649
2026-01-16	172.00	172.00	166.25	167.85	4,739,948
2026-01-15	167.45	171.15	165.45	170.75	3,947,505
2026-01-14	165.45	167.70	162.95	167.00	5,064,112
2026-01-13	169.05	169.20	164.70	165.10	5,474,513
2026-01-12	173.50	174.65	163.55	166.15	6,099,761
2026-01-09	173.85	176.30	169.10	173.20	5,412,143
2026-01-08	164.85	171.35	163.60	170.50	10,046,667
2026-01-07	160.75	165.20	158.75	165.20	6,195,560
2026-01-06	166.10	166.10	160.30	160.80	7,096,641
2026-01-05	166.00	166.15	159.25	165.05	11,813,285
2026-01-02	168.80	169.05	163.10	164.95	4,572,136
2026-01-01	168.80	168.80	168.80	168.80	0
2025-12-31	169.05	171.50	168.50	168.80	1,996,104
2025-12-30	167.30	171.25	166.70	169.75	5,181,323
2025-12-29	161.55	167.78	161.15	167.00	3,938,685
2025-12-26	160.85	160.85	160.85	160.85	0
2025-12-25	160.85	160.85	160.85	160.85	0
2025-12-24	157.20	163.05	157.00	160.85	1,514,552
2025-12-23	160.55	164.80	160.50	162.25	3,472,254
2025-12-22	162.85	162.85	159.35	160.55	3,671,992
2025-12-19	167.15	167.40	162.55	162.85	7,787,939
2025-12-18	171.10	172.40	165.65	167.70	6,606,984
2025-12-17	169.50	171.55	167.25	171.55	4,318,361
2025-12-16	162.60	170.75	162.60	169.60	4,712,120
2025-12-15	158.00	165.05	156.85	163.70	5,977,020
2025-12-12	155.00	158.65	155.00	156.85	3,453,158
2025-12-11	159.00	159.00	154.55	155.25	5,654,455
2025-12-10	155.50	159.70	155.50	156.30	3,615,752
2025-12-09	161.00	162.05	158.95	159.00	3,406,745
2025-12-08	166.75	166.75	160.80	160.80	3,080,796
2025-12-05	166.60	171.15	165.20	166.75	3,426,235
2025-12-04	165.85	168.25	163.00	166.20	3,037,492
2025-12-03	161.65	163.10	159.25	163.10	6,546,427
2025-12-02	169.00	169.00	160.75	161.75	3,652,832
2025-12-01	167.35	167.50	164.15	165.25	2,208,072
2025-11-28	172.15	172.30	168.65	168.90	1,993,433
2025-11-27	170.00	172.40	169.75	170.95	3,294,478
2025-11-26	167.30	169.25	164.15	169.25	6,163,663
2025-11-25	164.10	167.90	161.55	167.05	6,504,771
2025-11-24	167.20	168.35	162.65	164.10	9,422,066
2025-11-21	165.05	171.00	165.05	168.15	7,488,968
2025-11-20	164.75	167.30	160.85	165.00	6,503,306
2025-11-19	156.65	166.10	156.00	165.85	18,239,152
2025-11-18	156.10	158.00	154.00	156.55	13,111,947
2025-11-17	165.00	165.25	156.95	158.95	13,751,507
2025-11-14	165.25	165.25	159.70	164.00	8,169,175
2025-11-13	157.45	167.95	155.60	165.10	11,087,470
2025-11-12	164.85	164.85	161.55	164.00	7,628,849
2025-11-11	165.40	165.50	162.30	164.55	11,667,189
2025-11-10	163.95	167.35	163.05	163.50	7,124,578
2025-11-07	165.75	167.80	162.60	163.70	4,658,896
2025-11-06	168.05	169.90	164.00	164.90	12,342,884
2025-11-05	170.00	171.60	167.45	168.40	12,151,562
2025-11-04	172.60	176.60	171.50	171.50	5,593,126
2025-11-03	179.30	179.90	169.75	171.50	10,190,239
2025-10-31	180.40	183.35	178.45	179.65	6,928,090
2025-10-30	186.80	187.55	181.15	182.00	6,880,514
2025-10-29	189.95	191.00	183.80	186.80	8,199,459
2025-10-28	185.55	189.50	182.70	189.30	7,461,899
2025-10-27	182.40	185.80	181.50	185.25	19,793,819
2025-10-24	180.15	184.55	179.95	182.20	6,918,580
2025-10-23	180.75	184.10	178.00	180.20	11,297,731
2025-10-22	174.90	179.60	171.05	179.60	19,203,268
2025-10-21	166.00	176.90	166.00	172.00	18,197,072
2025-10-20	173.70	191.05	162.05	167.70	49,593,926
2025-10-17	217.00	218.70	214.50	217.10	7,133,301
2025-10-16	222.50	222.70	218.60	218.90	5,853,798
2025-10-15	222.70	225.50	220.70	221.50	4,994,879
2025-10-14	228.50	229.20	222.70	222.70	6,160,284
2025-10-13	228.70	230.40	226.20	229.40	3,621,022
2025-10-10	231.60	233.50	227.80	228.30	7,492,217
2025-10-09	235.40	239.80	229.30	230.70	6,978,664
2025-10-08	233.70	238.70	231.60	235.00	7,252,766
2025-10-07	205.00	245.20	200.20	236.20	25,883,384
2025-10-06	258.50	259.50	254.90	256.20	3,802,304
2025-10-03	261.00	261.30	256.60	259.20	5,152,141
2025-10-02	264.90	268.80	257.40	259.10	6,290,035
2025-10-01	259.80	264.80	259.20	263.00	4,402,434
2025-09-30	258.90	262.80	255.00	261.70	4,925,205
2025-09-29	264.00	265.40	257.00	259.10	3,487,873
2025-09-26	261.50	265.60	261.50	263.30	3,378,597
2025-09-25	263.60	264.90	260.90	261.50	2,835,762
2025-09-24	259.00	265.80	257.70	264.10	4,010,740
2025-09-23	247.30	260.60	247.30	258.10	3,920,306
2025-09-22	250.00	252.60	245.40	246.40	1,873,550
2025-09-19	255.00	255.30	248.80	250.00	13,044,069
2025-09-18	250.90	255.90	247.80	253.50	3,491,069
2025-09-17	247.80	252.20	247.50	251.90	2,280,673
2025-09-16	248.90	253.00	244.60	246.80	3,589,155
2025-09-15	242.60	248.60	242.30	244.10	4,072,966
2025-09-12	241.80	244.50	240.50	242.10	2,079,014
2025-09-11	238.00	245.10	238.00	242.20	5,142,353
2025-09-10	243.30	244.70	237.00	238.10	2,140,569
2025-09-09	246.70	250.60	242.10	242.70	2,465,299
2025-09-08	240.50	248.80	240.50	247.00	2,591,130
2025-09-05	235.00	241.00	234.80	240.00	2,221,913
2025-09-04	231.20	238.00	231.20	233.60	2,261,973
2025-09-03	228.20	230.90	225.10	230.70	3,019,492
2025-09-02	235.50	236.90	224.20	227.40	6,619,173
2025-09-01	242.80	243.20	238.40	238.40	2,038,847
2025-08-29	244.00	245.40	240.10	240.70	2,762,209
2025-08-28	243.70	245.70	242.40	243.40	2,146,600
2025-08-27	241.90	244.60	240.80	243.10	2,263,759
2025-08-26	241.30	244.30	238.80	242.30	3,376,675
2025-08-25	240.50	240.50	240.50	240.50	0
2025-08-22	236.10	241.00	236.10	240.50	2,674,809
2025-08-21	235.20	237.20	233.40	236.80	2,155,675
2025-08-20	233.50	235.40	230.60	235.00	3,007,526
2025-08-19	224.30	238.40	224.30	233.70	7,160,385
2025-08-18	224.00	226.40	223.40	223.40	2,277,339
2025-08-15	227.50	228.60	223.80	224.10	3,033,861
2025-08-14	228.10	229.50	225.60	225.60	2,803,845
2025-08-13	224.40	228.70	224.00	227.80	4,259,858
2025-08-12	223.60	225.10	221.40	223.10	3,930,188
2025-08-11	225.50	226.70	222.80	223.00	4,657,364
2025-08-08	223.10	225.10	221.50	225.10	3,794,486
2025-08-07	225.00	225.00	221.30	222.40	3,538,698
2025-08-06	220.50	225.80	219.00	222.90	6,391,031
2025-08-05	217.50	219.90	216.50	218.80	6,302,766
2025-08-04	220.80	221.30	216.50	216.60	5,362,929
2025-08-01	223.60	224.40	218.00	219.30	5,905,155
2025-07-31	226.80	228.90	224.20	224.40	4,124,182
2025-07-30	227.20	230.10	225.40	226.90	3,185,711
2025-07-29	226.40	229.00	218.30	226.90	9,175,342
2025-07-28	234.50	234.50	226.00	227.00	5,574,729
2025-07-25	232.80	233.60	229.00	231.60	14,310,105
2025-07-24	236.90	238.60	233.30	233.30	4,548,194
2025-07-23	242.10	242.10	235.60	235.90	14,644,949
2025-07-22	241.20	244.80	238.50	240.80	3,469,067
2025-07-21	237.50	240.30	236.70	240.30	3,854,962
2025-07-18	233.10	239.00	233.10	236.70	7,582,274
2025-07-17	229.50	232.50	224.50	232.50	5,768,737
2025-07-16	232.20	235.90	227.30	228.30	9,424,943
2025-07-15	240.50	244.20	221.00	234.30	23,413,357
2025-07-14	259.20	261.40	256.30	257.70	4,996,151
2025-07-11	263.80	267.20	259.30	259.90	4,521,179
2025-07-10	263.90	265.80	261.60	264.50	3,783,702
2025-07-09	270.10	272.10	262.30	263.30	5,590,224
2025-07-08	269.80	270.80	265.50	269.50	5,071,490
2025-07-07	274.60	276.40	269.90	270.60	2,860,089
2025-07-04	277.80	277.80	271.80	274.00	2,866,712
2025-07-03	274.80	280.80	274.00	278.30	6,569,594
2025-07-02	288.90	288.90	273.20	273.20	12,732,814
2025-07-01	270.40	288.90	270.40	287.50	9,055,352
2025-06-30	271.00	273.00	267.10	271.40	11,946,819
2025-06-27	268.80	271.40	265.70	271.20	7,191,419
2025-06-26	267.40	269.20	265.10	267.40	4,618,836
2025-06-25	276.50	284.60	276.00	276.90	17,268,101
2025-06-24	269.70	277.20	268.90	276.50	7,803,820
2025-06-23	264.00	269.00	263.10	268.00	11,196,520
2025-06-20	273.60	275.30	263.90	263.90	18,157,175
2025-06-19	271.00	275.10	268.40	273.00	5,687,083
2025-06-18	266.50	272.70	265.30	270.10	8,664,675
2025-06-17	256.00	265.10	255.90	264.40	10,723,321
2025-06-16	259.10	264.20	255.30	255.90	21,148,247
2025-06-13	257.40	265.60	255.60	260.70	6,729,560
2025-06-12	262.00	266.20	256.00	261.40	6,783,330
2025-06-11	266.10	271.50	262.50	262.50	8,377,838
2025-06-10	276.20	278.70	261.00	265.70	17,630,771
2025-06-09	288.30	290.10	276.80	277.00	6,080,781
2025-06-06	281.60	294.50	281.50	288.50	18,028,516
2025-06-05	280.20	286.30	274.90	282.20	14,395,262
2025-06-04	325.90	330.00	281.70	283.30	20,099,211
2025-06-03	340.10	340.10	329.40	332.00	5,230,817
2025-06-02	338.80	344.10	337.10	338.70	2,962,076
2025-05-30	338.80	344.60	337.80	341.90	4,207,998
2025-05-29	339.50	340.20	335.70	338.30	2,371,053
2025-05-28	343.40	343.40	336.30	338.60	5,229,453
2025-05-27	340.20	343.10	335.20	342.30	5,184,658
2025-05-26	336.00	336.00	336.00	336.00	0
2025-05-23	338.40	338.50	330.80	336.00	3,551,659
2025-05-22	336.20	338.30	333.60	337.70	3,772,725
2025-05-21	343.30	343.40	335.20	337.90	3,657,490
2025-05-20	341.50	344.50	338.00	344.50	3,202,263
2025-05-19	343.10	344.50	336.40	341.40	5,707,687
2025-05-16	337.80	346.10	336.40	344.30	3,765,812
2025-05-15	340.50	342.20	334.90	335.90	19,026,776
2025-05-14	336.20	339.90	333.30	339.90	12,968,794
2025-05-13	326.90	337.00	326.90	336.30	3,370,094
2025-05-12	336.60	339.30	323.60	326.80	5,495,260
2025-05-09	336.40	337.60	331.20	335.30	4,179,687
2025-05-08	332.90	340.50	330.50	337.00	4,825,432
2025-05-07	338.50	341.10	333.20	333.40	4,753,241
2025-05-06	345.20	348.20	336.20	339.30	6,367,924
2025-05-05	342.00	342.00	342.00	342.00	0
2025-05-02	344.30	347.20	335.70	342.00	7,163,249
2025-05-01	339.00	343.90	336.50	343.20	2,515,506
2025-04-30	334.20	337.40	330.50	336.40	3,981,815
2025-04-29	330.00	337.30	330.00	335.00	3,219,526
2025-04-28	327.80	333.20	327.80	330.90	4,477,069
2025-04-25	326.40	331.80	325.20	327.90	2,403,419
2025-04-24	329.70	332.90	326.10	326.10	2,815,466
2025-04-23	329.40	335.80	328.80	331.80	12,199,756
2025-04-22	324.10	329.10	323.00	326.10	3,098,538
2025-04-21	322.80	322.80	322.80	322.80	0
2025-04-18	322.80	322.80	322.80	322.80	0
2025-04-17	312.40	323.30	312.40	322.80	5,038,172
2025-04-16	311.70	315.50	307.00	314.10	5,687,996
2025-04-15	320.10	321.70	303.00	313.30	6,671,603
2025-04-14	290.80	300.50	290.80	299.20	5,271,201
2025-04-11	286.50	288.80	280.50	286.00	3,165,875
2025-04-10	293.80	297.10	278.80	283.90	8,098,924
2025-04-09	272.10	286.80	272.00	284.90	4,819,265
2025-04-08	276.00	281.80	270.90	277.60	6,653,054
2025-04-07	268.50	283.20	260.50	270.90	5,330,092
2025-04-04	285.00	290.90	273.40	276.60	4,760,831
2025-04-03	277.30	292.50	277.10	283.80	13,312,637
2025-04-02	273.20	281.40	271.50	281.10	5,246,968
2025-04-01	262.40	273.70	260.50	273.70	3,500,782
2025-03-31	267.80	269.60	260.40	260.40	3,493,005
2025-03-28	260.30	269.90	260.30	269.90	3,072,788
2025-03-27	261.80	262.60	258.50	261.10	3,396,979
2025-03-26	263.70	264.40	258.90	260.50	2,402,572
2025-03-25	262.40	265.10	261.60	262.70	3,258,139
2025-03-24	265.70	266.40	261.20	262.60	9,710,566
2025-03-21	272.70	273.10	263.60	264.20	7,514,193
2025-03-20	270.20	275.40	270.20	273.60	2,534,898
2025-03-19	274.80	276.40	269.20	269.40	5,938,291
2025-03-18	275.70	279.00	272.80	275.50	4,252,969
2025-03-17	265.00	275.20	264.20	275.20	3,557,989
2025-03-14	266.90	271.50	263.60	264.70	2,680,814
2025-03-13	269.80	271.20	266.00	267.50	2,211,325
2025-03-12	270.50	273.20	267.80	269.80	1,815,706
2025-03-11	275.10	279.40	270.30	271.30	2,206,088
2025-03-10	270.10	274.80	268.70	274.20	4,286,977
2025-03-07	265.00	270.60	261.60	268.90	2,771,333
2025-03-06	261.10	266.40	259.80	265.50	4,824,286
2025-03-05	256.00	265.60	256.00	260.60	3,303,187
2025-03-04	265.10	266.40	255.90	255.90	3,248,021
2025-03-03	274.90	277.20	267.70	267.70	3,809,609
2025-02-28	278.70	281.40	275.00	277.70	4,810,315
2025-02-27	283.00	285.80	280.50	280.80	2,383,264
2025-02-26	283.20	289.00	282.10	285.60	3,771,320
2025-02-25	283.30	286.60	276.40	283.30	11,167,698
2025-02-24	290.00	295.20	254.60	284.80	14,601,714
2025-02-21	291.00	295.90	290.90	290.90	2,835,289
2025-02-20	290.00	296.40	289.00	289.70	2,741,136
2025-02-19	299.20	301.70	290.60	290.60	2,946,611
2025-02-18	307.10	308.40	299.70	299.70	3,858,693
2025-02-17	315.00	316.40	306.20	306.20	2,246,621
2025-02-14	322.00	324.40	315.20	315.30	3,104,413
2025-02-13	315.10	323.20	315.10	321.10	4,129,061
2025-02-12	317.60	321.50	313.70	317.00	3,699,222
2025-02-11	316.40	319.20	315.60	317.00	3,201,636
2025-02-10	313.80	318.40	313.80	316.80	2,363,194
2025-02-07	319.60	322.70	313.60	314.00	2,965,255
2025-02-06	318.30	322.10	315.30	318.80	2,920,400
2025-02-05	316.90	317.80	312.90	317.50	1,976,056
2025-02-04	318.50	319.80	316.10	316.50	2,717,426
2025-02-03	317.10	320.70	316.90	319.00	2,184,642
2025-01-31	321.90	325.00	321.00	324.10	2,711,458
2025-01-30	320.90	325.30	318.40	320.90	5,465,727
2025-01-29	321.80	323.60	319.50	320.20	1,818,014
2025-01-28	317.70	327.40	317.60	322.00	4,579,273
2025-01-27	316.50	321.40	315.40	318.00	2,051,363
2025-01-24	318.20	321.50	313.70	316.00	2,694,003
2025-01-23	317.40	319.20	315.40	317.20	10,454,131
2025-01-22	319.80	320.80	317.10	318.60	4,015,420
2025-01-21	318.40	320.50	316.60	320.00	2,071,691
2025-01-20	313.00	319.00	311.50	317.90	2,589,652
2025-01-17	312.30	317.30	311.70	313.50	3,497,006
2025-01-16	313.90	314.50	306.50	311.50	4,298,635
2025-01-15	318.50	324.60	314.90	322.00	5,534,127
2025-01-14	321.40	321.80	313.80	313.80	5,484,294
2025-01-13	315.80	323.50	315.80	320.80	4,988,839
2025-01-10	316.00	322.80	312.50	316.00	27,207,518
2025-01-09	308.00	323.80	299.80	318.90	38,088,800
2025-01-08	360.20	365.80	343.40	348.60	3,931,580
2025-01-07	362.80	364.70	359.80	359.80	2,625,160
2025-01-06	360.70	378.50	359.80	364.50	2,840,079
2025-01-03	357.50	361.30	354.40	359.90	2,693,085
2025-01-02	367.40	367.60	356.80	356.80	2,533,970
2025-01-01	367.00	367.00	367.00	367.00	0
2024-12-31	359.00	367.00	359.00	367.00	1,024,757
2024-12-30	358.00	363.90	357.60	360.50	1,552,956
2024-12-27	366.00	366.00	357.90	360.00	1,668,985
2024-12-26	366.90	366.90	366.90	366.90	0
2024-12-25	366.90	366.90	366.90	366.90	0
2024-12-24	359.50	367.80	359.50	366.90	2,648,675
2024-12-23	361.00	363.30	358.90	359.10	1,659,274
2024-12-20	352.40	364.10	351.60	362.70	29,215,140
2024-12-19	351.50	357.10	349.90	355.00	2,799,949
2024-12-18	356.10	360.40	354.60	356.80	2,963,828
2024-12-17	360.90	362.70	354.40	355.80	6,758,547
2024-12-16	368.00	371.70	361.50	363.30	3,740,992
2024-12-13	370.10	372.70	369.30	369.30	5,080,070
2024-12-12	371.50	371.80	365.70	370.70	2,132,046
2024-12-11	363.60	370.70	360.50	370.70	4,433,070
2024-12-10	362.30	371.70	361.90	367.40	3,314,420
2024-12-09	363.50	366.40	360.60	363.10	2,351,658
2024-12-06	351.90	362.70	351.30	361.50	3,535,807
2024-12-05	344.70	352.50	344.70	352.10	12,614,773
2024-12-04	345.20	352.80	345.20	348.00	2,908,485
2024-12-03	339.10	345.50	339.00	344.70	9,023,580
2024-12-02	345.30	347.60	337.80	337.80	4,511,286
2024-11-29	341.90	346.90	340.40	346.90	3,276,421
2024-11-28	345.50	349.10	342.50	342.50	2,268,465
2024-11-27	344.70	348.10	342.10	344.50	12,316,212
2024-11-26	348.70	348.70	342.90	344.70	6,832,121
2024-11-25	347.60	350.80	344.20	350.30	6,378,503
2024-11-22	341.10	355.50	340.60	346.30	5,004,188
2024-11-21	326.40	339.00	324.80	339.00	10,900,008
2024-11-20	345.10	347.40	330.10	330.10	11,084,013
2024-11-19	347.30	352.20	341.50	346.00	9,115,818
2024-11-18	374.40	380.10	345.30	347.90	23,651,803
2024-11-15	396.10	400.90	378.40	378.40	7,221,081
2024-11-14	384.90	401.00	382.00	398.80	22,576,487
2024-11-13	381.40	382.20	377.00	379.80	7,111,565
2024-11-12	379.80	383.50	377.60	380.60	6,539,765
2024-11-11	384.70	388.40	383.20	383.20	1,998,706
2024-11-08	392.10	392.20	382.10	383.20	2,064,437
2024-11-07	384.70	390.80	381.50	390.00	2,798,269
2024-11-06	391.40	395.20	382.90	383.10	3,740,776
2024-11-05	393.00	399.30	390.30	390.30	3,441,814
2024-11-04	392.00	396.80	392.00	393.20	1,482,275
2024-11-01	388.00	393.30	387.10	392.10	4,148,424
2024-10-31	398.10	400.80	384.80	387.60	4,356,844
2024-10-30	393.80	409.00	393.80	401.30	6,278,916
2024-10-29	400.70	401.30	395.50	395.70	3,833,099
2024-10-28	404.30	406.80	399.50	399.70	2,230,237
2024-10-25	400.40	404.60	397.40	402.10	1,868,014
2024-10-24	407.50	409.80	401.10	401.10	2,905,014
2024-10-23	407.10	411.10	405.90	407.30	2,533,160
2024-10-22	402.80	408.00	400.70	408.00	2,290,401
2024-10-21	405.40	410.90	405.40	405.70	1,973,051
2024-10-18	412.00	413.10	404.70	405.60	3,658,745
2024-10-17	407.00	411.90	405.00	410.00	3,683,967
2024-10-16	411.40	411.50	407.20	407.40	1,880,903
2024-10-15	410.80	413.00	405.40	410.10	4,299,775
2024-10-14	406.80	409.00	403.90	408.30	1,690,955
2024-10-11	412.50	412.50	404.40	406.00	3,054,178
2024-10-10	410.20	411.60	402.80	410.50	3,941,848
2024-10-09	407.60	411.30	405.10	410.60	4,612,744
2024-10-08	413.10	415.80	406.70	406.70	5,347,194
2024-10-07	415.00	416.90	411.70	415.60	1,699,382
2024-10-04	411.90	416.20	409.30	414.60	1,997,233
2024-10-03	408.10	410.80	407.30	410.40	1,912,481
2024-10-02	411.90	412.90	405.60	408.00	2,471,005
2024-10-01	414.60	415.30	407.10	410.60	2,323,021
2024-09-30	425.40	428.30	415.20	415.20	2,402,441
2024-09-27	425.00	427.80	420.40	427.20	7,820,918
2024-09-26	419.30	425.80	418.80	425.30	2,467,052
2024-09-25	407.90	416.90	407.90	416.10	2,044,016
2024-09-24	414.40	415.70	411.00	411.00	2,001,306
2024-09-23	411.40	416.60	401.90	410.10	4,160,001
2024-09-20	426.80	427.70	418.90	420.90	6,635,970
2024-09-19	428.70	431.00	425.90	429.90	1,906,934
2024-09-18	424.00	427.30	420.40	422.20	5,154,125
2024-09-17	428.20	434.30	425.80	425.80	8,987,334
2024-09-16	424.40	429.50	422.90	423.70	2,131,844
2024-09-13	420.40	429.20	418.10	426.50	1,934,597
2024-09-12	422.00	426.50	421.40	421.80	2,917,733
2024-09-11	417.10	426.00	417.10	419.90	3,346,046
2024-09-10	422.70	422.70	414.30	415.90	3,048,475
2024-09-09	427.60	430.10	421.00	424.60	2,158,894
2024-09-06	438.90	439.80	421.10	425.30	2,583,746
2024-09-05	443.40	446.00	440.10	440.10	1,308,597
2024-09-04	439.70	445.10	439.20	445.10	1,690,061
2024-09-03	437.50	447.10	436.80	447.10	2,225,460
2024-09-02	444.80	444.80	435.00	437.50	2,362,486
2024-08-30	446.10	448.10	444.80	445.00	4,032,551
2024-08-29	439.90	450.10	439.60	444.40	3,884,376
2024-08-28	446.50	446.50	438.10	438.10	3,051,396
2024-08-27	451.50	452.60	444.00	444.90	1,607,663
2024-08-26	452.50	452.50	452.50	452.50	0
2024-08-23	438.80	452.50	438.80	452.50	9,365,250
2024-08-22	439.20	443.40	438.20	439.00	3,661,558
2024-08-21	439.50	441.20	437.00	438.50	5,469,560
2024-08-20	449.10	450.20	437.20	439.70	3,279,371
2024-08-19	448.40	451.60	446.20	449.30	3,568,999
2024-08-16	447.80	449.00	442.40	448.10	2,437,815
2024-08-15	447.70	454.20	445.10	448.00	2,272,482
2024-08-14	449.00	451.10	446.10	446.10	4,654,245
2024-08-13	447.80	448.10	442.70	446.20	2,646,988
2024-08-12	465.70	465.70	444.60	444.60	2,336,231
2024-08-09	453.30	461.00	452.90	454.70	3,124,379
2024-08-08	459.10	459.10	449.80	453.40	1,416,077
2024-08-07	457.50	462.50	456.00	460.20	2,071,582
2024-08-06	455.10	459.00	453.90	455.20	3,821,261
2024-08-05	445.70	456.30	445.60	454.30	2,482,904
2024-08-02	453.80	456.50	451.40	454.40	2,255,671
2024-08-01	467.50	472.50	457.70	459.10	5,507,168
2024-07-31	472.10	472.10	466.90	468.10	2,066,316
2024-07-30	464.90	468.60	463.20	467.20	959,771
2024-07-29	468.10	469.90	464.00	465.90	2,431,586
2024-07-26	456.90	468.30	456.90	465.90	1,737,756
2024-07-25	452.50	457.90	449.30	456.00	1,617,320
2024-07-24	457.40	464.60	455.10	455.10	1,994,530
2024-07-23	460.80	465.30	459.80	464.00	5,701,087
2024-07-22	459.90	466.60	457.10	463.00	2,387,686
2024-07-19	461.80	462.90	458.10	458.10	1,749,617
2024-07-18	462.40	468.10	462.40	463.50	2,408,846
2024-07-17	464.10	467.20	459.70	460.00	3,267,402
2024-07-16	442.00	472.60	441.80	466.00	8,465,779
2024-07-15	446.30	446.60	435.80	446.60	1,960,120
2024-07-12	447.40	450.40	443.80	448.30	1,596,077
2024-07-11	442.90	445.30	436.50	445.30	2,675,564
2024-07-10	442.90	447.00	440.80	440.80	3,533,043
2024-07-09	458.00	459.00	441.00	441.00	4,132,323
2024-07-08	443.70	456.70	443.70	456.50	2,668,679
2024-07-05	436.50	443.50	434.70	443.50	6,132,020
2024-07-04	436.80	440.00	434.50	434.50	2,065,109
2024-07-03	440.80	441.50	433.70	435.90	2,852,030
2024-07-02	439.10	442.60	436.40	439.60	1,968,462
2024-07-01	441.30	445.80	440.20	442.00	2,738,189
2024-06-28	446.90	449.00	437.20	437.20	2,201,703
2024-06-27	445.50	448.00	441.60	445.00	3,318,866
2024-06-26	458.40	463.50	451.60	452.70	3,569,831
2024-06-25	463.30	463.90	456.60	456.60	3,010,504
2024-06-24	462.10	471.90	462.10	465.20	4,849,965
2024-06-21	460.90	471.50	460.90	469.00	15,831,745
2024-06-20	470.30	478.70	469.40	477.10	2,597,005
2024-06-19	472.30	472.30	467.60	471.00	1,998,830
2024-06-18	476.20	478.40	469.70	473.40	3,179,785
2024-06-17	466.30	475.70	464.40	474.50	7,904,440
2024-06-14	463.60	466.20	459.90	463.00	10,923,075
2024-06-13	469.80	471.40	464.10	465.00	3,374,455
2024-06-12	482.50	483.30	471.40	473.30	4,931,822
2024-06-11	492.00	497.10	483.60	485.00	5,499,368
2024-06-10	489.00	492.20	485.00	488.50	3,495,500
2024-06-07	497.80	497.80	483.80	492.90	4,132,298
2024-06-06	499.90	505.00	492.00	495.60	6,085,668
2024-06-05	542.00	542.00	505.40	506.60	9,306,186
2024-06-04	551.80	553.40	545.40	546.40	2,589,303
2024-06-03	551.20	556.40	550.40	551.60	1,789,953
2024-05-31	544.60	547.20	539.20	544.60	5,090,589
2024-05-30	542.00	547.40	539.00	545.00	3,236,121
2024-05-29	539.80	545.40	539.00	543.20	5,201,499
2024-05-28	549.40	554.80	538.40	538.60	2,531,702
2024-05-27	548.60	548.60	548.60	548.60	0
2024-05-24	546.80	553.40	546.80	548.60	1,835,086
2024-05-23	553.00	556.40	547.80	550.60	2,409,568
2024-05-22	537.20	554.80	537.20	554.80	1,601,542
2024-05-21	542.80	547.80	541.00	541.20	1,725,181
2024-05-20	545.00	551.80	543.20	546.80	1,230,108
2024-05-17	544.80	546.40	536.60	543.60	2,790,308
2024-05-16	536.80	545.80	535.80	544.60	2,011,676
2024-05-15	544.40	545.80	525.40	535.20	3,172,236
2024-05-14	552.80	553.40	545.60	548.60	2,788,236
2024-05-13	549.60	555.20	549.20	552.00	1,474,192
2024-05-10	536.60	548.20	536.20	548.20	1,693,557
2024-05-09	536.40	538.60	534.00	535.00	2,947,943
2024-05-08	532.20	538.00	530.60	537.40	1,573,061
2024-05-07	530.00	534.40	529.00	529.60	1,923,945
2024-05-06	521.60	521.60	521.60	521.60	0
2024-05-03	519.80	525.00	517.20	521.60	2,545,691
2024-05-02	520.40	522.40	514.40	517.00	5,764,835
2024-05-01	519.00	520.60	513.60	519.40	1,136,794
2024-04-30	520.60	524.20	518.80	519.00	3,043,911
2024-04-29	529.80	533.00	517.00	517.00	3,110,029
2024-04-26	522.60	527.80	511.40	527.80	4,365,241
2024-04-25	516.80	520.00	513.00	518.20	3,196,264
2024-04-24	523.00	524.20	514.60	516.20	4,582,095
2024-04-23	528.00	532.60	524.20	524.20	3,406,926
2024-04-22	520.00	528.60	517.00	524.80	2,285,900
2024-04-19	516.40	520.20	499.90	510.40	3,111,705
2024-04-18	516.20	523.20	514.80	520.00	5,017,128
2024-04-17	497.70	513.00	497.70	512.60	5,118,661
2024-04-16	502.20	506.20	487.80	500.00	6,779,252
2024-04-15	500.00	514.60	498.90	510.60	3,607,870
2024-04-12	508.60	509.00	498.80	501.00	7,105,814
2024-04-11	512.20	516.80	501.80	505.60	4,209,993
2024-04-10	517.00	519.00	511.20	511.60	4,200,680
2024-04-09	522.40	522.40	509.60	510.80	3,586,873
2024-04-08	521.40	524.60	515.80	522.20	3,901,518
2024-04-05	514.60	529.40	505.60	521.40	2,732,045
2024-04-04	528.80	531.80	523.60	529.80	7,234,836
2024-04-03	537.40	540.60	524.80	528.80	5,413,588
2024-04-02	545.80	554.00	536.60	538.80	5,348,493
2024-04-01	545.80	545.80	545.80	545.80	0
2024-03-29	545.80	545.80	545.80	545.80	0
2024-03-28	548.00	549.80	540.80	545.80	2,608,531
2024-03-27	542.20	548.60	541.00	545.60	3,110,994
2024-03-26	533.40	541.20	532.00	541.20	4,276,661
2024-03-25	527.00	537.60	522.60	537.60	2,541,533
2024-03-22	532.20	533.60	524.40	527.20	2,868,294
2024-03-21	535.00	536.20	523.40	530.60	3,175,641
2024-03-20	531.20	532.00	526.20	527.60	8,717,927
2024-03-19	531.60	536.80	527.20	532.00	2,316,254
2024-03-18	541.60	542.50	527.40	533.80	2,462,204
2024-03-15	544.00	549.00	540.40	540.40	19,735,376
2024-03-14	555.20	555.80	545.00	547.00	14,271,221
2024-03-13	557.80	561.80	546.60	551.40	2,911,561
2024-03-12	557.00	559.40	549.80	558.20	3,170,449
2024-03-11	549.00	558.00	549.00	550.00	4,760,164
2024-03-08	552.60	552.60	545.00	550.00	1,967,803
2024-03-07	548.20	556.20	546.60	552.00	3,578,470
2024-03-06	541.60	552.80	541.60	548.20	6,865,028
2024-03-05	527.80	539.40	527.00	539.40	4,727,916
2024-03-04	533.60	537.60	529.80	532.20	3,713,800
2024-03-01	530.00	532.80	523.80	532.80	2,705,815
2024-02-29	525.40	530.80	520.40	525.80	5,450,890
2024-02-28	518.20	528.20	518.20	522.60	2,679,451
2024-02-27	525.60	527.20	516.40	517.20	5,276,960
2024-02-26	534.80	538.20	523.80	523.80	2,205,762
2024-02-23	529.80	537.80	528.40	535.80	3,470,987
2024-02-22	525.20	533.00	524.40	529.00	6,540,439
2024-02-21	518.40	527.00	516.40	524.20	5,037,559
2024-02-20	515.40	522.60	514.80	517.40	2,396,821
2024-02-19	514.20	516.80	512.40	515.60	1,916,561
2024-02-16	512.00	515.20	509.80	515.20	4,721,426
2024-02-15	507.80	514.00	503.80	507.80	6,600,743
2024-02-14	495.20	503.80	494.30	502.00	12,491,580
2024-02-13	495.60	496.80	484.10	492.50	1,891,296
2024-02-12	494.80	500.20	490.10	497.90	10,645,600
2024-02-09	500.00	504.80	492.40	493.00	3,889,023
2024-02-08	498.50	504.40	497.60	499.90	2,733,344
2024-02-07	507.80	507.80	497.00	500.00	3,283,965
2024-02-06	507.20	513.00	504.20	509.40	4,664,413
2024-02-05	507.40	512.80	503.20	505.80	2,319,577
2024-02-02	515.80	520.00	508.20	508.20	3,879,807
2024-02-01	517.20	523.60	510.80	513.20	1,967,025
2024-01-31	530.20	532.60	518.60	518.60	3,084,439
2024-01-30	537.60	540.00	524.00	530.20	3,850,635
2024-01-29	538.80	539.20	533.80	534.00	2,522,788
2024-01-26	531.20	539.40	526.80	538.20	2,981,688
2024-01-25	526.40	533.20	524.80	531.00	2,146,294
2024-01-24	523.80	527.80	517.80	527.80	2,307,800
2024-01-23	526.60	526.60	514.40	521.00	5,500,163
2024-01-22	520.80	524.80	516.20	524.00	4,537,693
2024-01-19	528.20	530.80	517.20	518.20	4,691,154
2024-01-18	521.20	525.60	519.00	524.80	6,767,198
2024-01-17	546.60	549.00	537.00	543.00	3,011,607
2024-01-16	549.40	555.00	544.00	554.00	3,471,810
2024-01-15	568.20	571.40	550.60	553.00	3,709,183
2024-01-12	556.40	568.60	556.40	567.20	10,833,743
2024-01-11	568.40	570.20	554.80	554.80	1,806,644
2024-01-10	566.80	573.20	558.00	563.40	5,368,736
2024-01-09	551.00	572.60	546.40	567.00	7,758,145
2024-01-08	550.80	561.80	542.20	561.80	16,223,292
2024-01-05	548.00	550.40	540.20	544.60	2,580,711
2024-01-04	556.40	558.40	548.80	553.00	2,257,190
2024-01-03	557.00	565.40	554.60	556.40	2,419,726
2024-01-02	563.40	573.80	557.80	560.60	4,444,404
2024-01-01	560.20	560.20	560.20	560.20	0
2023-12-29	563.00	564.80	558.20	560.20	847,271
2023-12-28	566.00	567.40	560.60	562.00	1,713,916
2023-12-27	569.40	574.00	563.00	563.00	2,664,174
2023-12-26	569.60	569.60	569.60	569.60	0
2023-12-25	569.60	569.60	569.60	569.60	0
2023-12-22	577.80	578.60	566.00	569.60	731,002
2023-12-21	574.20	580.00	572.00	576.00	2,190,966
2023-12-20	568.80	575.20	563.60	575.00	2,466,867
2023-12-19	559.80	564.40	555.00	561.40	8,982,038
2023-12-18	557.80	563.60	555.00	559.20	3,291,909
2023-12-15	564.80	568.60	555.80	561.00	7,059,129
2023-12-14	570.00	577.60	564.20	564.80	10,764,626
2023-12-13	554.00	570.40	547.60	562.80	11,454,794
2023-12-12	608.60	612.00	600.40	600.40	4,835,903
2023-12-11	610.20	616.80	605.60	606.80	3,843,894
2023-12-08	607.80	614.60	606.40	609.00	2,873,845
2023-12-07	612.40	616.60	603.60	607.80	2,864,073
2023-12-06	604.40	616.80	602.80	612.40	3,207,625
2023-12-05	596.80	606.00	595.00	602.80	2,841,228
2023-12-04	587.00	602.60	587.00	598.20	3,211,472
2023-12-01	575.40	592.20	573.40	589.00	3,171,911
2023-11-30	577.80	587.40	573.60	573.60	6,476,796
2023-11-29	564.20	578.80	564.20	576.00	5,057,642
2023-11-28	555.20	564.60	550.00	564.60	2,946,906
2023-11-27	548.40	553.00	546.20	550.80	2,225,321
2023-11-24	540.00	545.20	535.80	545.20	1,544,832
2023-11-23	532.60	537.20	532.00	536.20	2,056,408
2023-11-22	533.60	538.20	531.80	534.00	2,193,257
2023-11-21	538.80	539.00	531.60	532.60	1,678,804
2023-11-20	538.60	541.20	531.20	534.60	2,144,632
2023-11-17	534.80	537.40	528.20	537.40	4,969,687
2023-11-16	538.40	541.40	532.80	532.80	2,259,577
2023-11-15	561.20	563.20	545.80	550.40	10,106,514
2023-11-14	533.00	557.80	523.80	557.80	5,461,935
2023-11-13	526.80	531.00	519.60	530.80	9,557,715
2023-11-10	520.80	531.20	514.00	523.80	4,187,603
2023-11-09	510.00	523.40	498.60	521.20	8,833,102
2023-11-08	531.00	542.60	531.00	537.80	5,278,071
2023-11-07	532.20	541.00	530.60	532.40	7,147,766
2023-11-06	538.80	540.60	528.40	531.80	9,807,810
2023-11-03	533.40	545.60	531.80	538.00	3,320,237
2023-11-02	535.60	544.60	532.60	532.60	2,616,718
2023-11-01	530.00	535.20	528.20	532.60	2,252,482
2023-10-31	522.20	534.40	522.20	528.80	2,369,263
2023-10-30	528.00	528.00	519.20	522.00	2,168,811
2023-10-27	525.60	534.20	520.00	522.00	5,327,661
2023-10-26	553.60	554.00	526.00	526.00	6,570,340
2023-10-25	545.00	554.20	542.40	553.60	2,489,390
2023-10-24	546.00	550.80	537.80	547.20	1,731,478
2023-10-23	537.20	546.20	537.20	545.00	2,918,980
2023-10-20	552.00	552.00	536.20	538.20	3,862,749
2023-10-19	571.00	571.00	554.00	554.00	2,364,432
2023-10-18	583.80	584.40	573.60	574.00	2,056,435
2023-10-17	576.20	581.20	575.40	580.80	1,316,675
2023-10-16	575.80	576.40	567.40	573.20	6,360,835
2023-10-13	575.80	578.80	570.80	574.60	1,976,325
2023-10-12	577.60	580.40	572.60	575.80	2,305,157
2023-10-11	573.20	576.40	570.60	572.00	1,682,713
2023-10-10	570.80	579.20	563.20	573.60	3,008,956
2023-10-09	574.80	580.20	561.20	567.00	2,370,368
2023-10-06	560.80	577.40	560.80	577.40	2,080,059
2023-10-05	551.00	563.60	550.20	560.60	2,696,328
2023-10-04	562.20	565.20	545.00	550.40	5,409,945
2023-10-03	571.00	575.20	563.80	566.00	2,308,858
2023-10-02	587.00	588.00	573.00	575.40	6,416,090
2023-09-29	583.80	589.80	578.80	586.40	6,377,376
2023-09-28	581.40	583.20	572.60	581.20	6,093,633
2023-09-27	584.60	584.60	575.20	579.80	3,667,380
2023-09-26	576.20	585.60	573.40	585.00	2,993,442
2023-09-25	574.20	578.40	568.20	576.20	4,967,044
2023-09-22	581.20	584.80	570.20	573.40	2,727,538
2023-09-21	576.00	587.00	576.00	584.60	2,834,851
2023-09-20	570.00	579.00	570.00	579.00	3,002,472
2023-09-19	566.20	566.20	554.40	556.80	2,491,688
2023-09-18	582.60	582.60	561.60	564.80	2,479,359
2023-09-15	576.20	585.60	573.60	577.00	8,049,432
2023-09-14	567.80	571.60	562.00	569.20	2,668,396
2023-09-13	582.40	582.80	565.00	567.40	2,775,649
2023-09-12	571.00	582.80	569.40	579.00	2,053,686
2023-09-11	563.40	571.60	563.40	570.20	1,519,507
2023-09-08	560.60	563.20	553.20	562.80	1,764,295
2023-09-07	554.80	559.40	549.80	558.40	2,134,684
2023-09-06	554.20	560.80	549.60	557.00	2,741,138
2023-09-05	548.20	557.00	531.40	547.80	5,265,243
2023-09-04	574.40	574.40	563.40	567.00	1,151,863
2023-09-01	578.80	580.40	573.60	573.80	2,033,332
2023-08-31	573.40	580.00	572.20	577.60	3,589,721
2023-08-30	564.60	573.80	564.60	573.80	2,463,188
2023-08-29	574.40	574.60	558.80	565.40	5,603,656
2023-08-28	567.20	567.20	567.20	567.20	0
2023-08-25	567.80	577.00	566.00	567.20	2,117,096
2023-08-24	567.20	572.80	563.60	569.60	1,856,297
2023-08-23	570.00	571.60	560.00	563.00	5,406,448
2023-08-22	566.80	576.40	566.40	568.80	1,983,507
2023-08-21	567.00	575.60	567.00	571.20	2,723,663
2023-08-18	566.00	567.80	556.20	566.00	1,739,922
2023-08-17	573.40	578.40	567.40	570.80	2,671,594
2023-08-16	567.20	583.00	565.20	574.80	4,199,004
2023-08-15	555.80	567.20	554.00	565.20	3,619,180
2023-08-14	539.20	555.40	539.20	554.00	3,639,114
2023-08-11	541.80	544.40	536.80	537.80	1,466,805
2023-08-10	545.20	546.80	538.20	542.60	1,394,549
2023-08-09	535.00	543.80	535.00	539.20	4,969,312
2023-08-08	532.00	539.80	532.00	537.20	2,080,073
2023-08-07	543.20	543.20	533.60	533.60	1,712,615
2023-08-04	539.80	544.80	538.80	544.60	1,481,719
2023-08-03	532.60	543.20	527.00	540.40	2,422,259
2023-08-02	542.60	544.60	533.00	535.60	2,380,267
2023-08-01	560.00	560.00	545.40	548.00	1,558,245
2023-07-31	550.40	556.40	547.60	553.20	1,301,015
2023-07-28	556.60	557.20	549.40	554.60	1,637,277
2023-07-27	561.80	561.80	555.00	557.80	2,352,096
2023-07-26	554.80	559.00	554.20	556.00	2,856,592
2023-07-25	556.40	562.40	552.80	555.80	3,461,856
2023-07-24	557.40	561.80	556.20	557.00	3,720,397
2023-07-21	564.40	569.20	561.80	563.40	1,805,167
2023-07-20	562.40	569.00	561.80	564.40	6,125,067
2023-07-19	562.00	569.60	556.80	561.40	2,779,803
2023-07-18	545.80	554.20	544.20	553.80	4,400,038
2023-07-17	548.40	548.40	541.60	544.60	2,093,336
2023-07-14	545.40	552.60	542.00	547.60	2,726,743
2023-07-13	552.20	553.20	542.40	545.60	2,126,470
2023-07-12	546.40	555.40	542.60	552.00	29,021,582
2023-07-11	544.60	546.20	540.80	545.20	2,001,137
2023-07-10	536.20	542.00	534.40	540.80	2,571,802
2023-07-07	533.40	540.20	531.80	537.80	2,151,946
2023-07-06	545.00	545.00	532.00	534.20	3,204,873
2023-07-05	539.00	548.40	539.00	544.00	2,818,418
2023-07-04	548.00	548.00	540.00	543.00	2,816,733
2023-07-03	556.20	556.40	541.60	547.20	3,088,888
2023-06-30	540.40	558.40	534.60	557.00	3,869,837
2023-06-29	592.00	592.00	547.00	552.00	6,659,387
2023-06-28	585.60	592.60	578.40	590.60	4,046,736
2023-06-27	580.80	590.60	579.00	581.40	3,054,673
2023-06-26	570.40	578.80	568.60	577.00	10,187,393
2023-06-23	579.60	579.60	565.80	570.00	1,507,797
2023-06-22	563.40	575.60	559.60	575.60	2,932,864
2023-06-21	561.00	571.40	560.80	568.00	4,200,569
2023-06-20	557.00	566.80	554.80	566.40	4,209,667
2023-06-19	550.00	558.20	550.00	556.60	2,891,721
2023-06-16	548.60	559.00	547.60	553.40	9,107,847
2023-06-15	545.40	550.20	544.40	549.40	4,187,715
2023-06-14	539.60	546.40	533.60	546.40	29,781,387
2023-06-13	539.80	540.60	536.00	539.00	5,801,913
2023-06-12	537.40	544.40	532.20	535.00	4,459,315
2023-06-09	540.00	542.00	531.60	533.20	6,660,742
2023-06-08	533.60	536.60	529.80	531.60	3,348,803
2023-06-07	542.40	543.80	532.80	534.40	3,581,621
2023-06-06	534.20	539.80	528.00	539.80	6,717,656
2023-06-05	541.40	548.80	533.60	533.60	2,351,068
2023-06-02	535.40	542.40	531.20	539.80	2,786,700
2023-06-01	514.80	534.80	513.20	529.40	5,340,390
2023-05-31	485.70	514.80	479.20	509.80	8,787,781
2023-05-30	463.70	473.70	459.40	471.90	4,562,934
2023-05-29	462.00	462.00	462.00	462.00	0
2023-05-26	462.50	462.50	455.10	462.00	3,175,824
2023-05-25	465.50	467.80	454.00	460.20	3,126,455
2023-05-24	466.10	469.30	461.90	465.20	4,655,131
2023-05-23	489.70	489.70	460.60	465.70	3,936,191
2023-05-22	484.90	490.00	483.20	490.00	1,968,273
2023-05-19	490.20	494.10	485.70	485.70	3,621,559
2023-05-18	490.60	493.60	489.90	493.50	1,415,244
2023-05-17	494.00	494.00	486.50	489.30	2,084,556
2023-05-16	495.30	496.10	489.30	491.40	1,591,463
2023-05-15	497.30	498.40	490.20	495.40	1,623,788
2023-05-12	490.10	496.30	487.80	491.60	1,839,250
2023-05-11	482.60	488.70	479.00	488.70	1,095,720
2023-05-10	488.50	488.50	478.90	479.30	1,584,265
2023-05-09	489.80	492.40	485.10	487.60	2,934,376
2023-05-08	487.20	487.20	487.20	487.20	0
2023-05-05	490.00	490.00	485.00	487.20	2,652,305
2023-05-04	475.70	486.20	475.70	483.80	2,349,966
2023-05-03	484.90	489.00	481.80	482.70	1,550,062
2023-05-02	478.80	490.50	478.70	483.60	2,963,801
2023-05-01	479.70	479.70	479.70	479.70	0
2023-04-28	474.90	483.30	472.90	479.70	3,217,976
2023-04-27	475.60	480.90	470.80	476.00	2,918,224
2023-04-26	480.20	480.20	471.10	473.50	4,381,956
2023-04-25	491.20	491.20	478.30	480.80	2,725,446
2023-04-24	494.70	500.60	492.50	492.50	3,971,699
2023-04-21	492.70	497.90	487.50	495.80	1,752,743
2023-04-20	493.20	495.60	490.90	493.20	1,646,008
2023-04-19	489.50	494.80	484.30	493.00	1,921,875
2023-04-18	499.20	499.20	490.40	490.40	2,404,420
2023-04-17	493.40	500.80	493.40	497.00	1,840,943
2023-04-14	488.60	496.50	488.50	493.30	1,630,169
2023-04-13	491.20	494.50	487.00	487.00	1,984,492
2023-04-12	487.40	493.50	485.90	490.90	2,084,410
2023-04-11	485.50	490.80	484.50	487.30	1,671,642
2023-04-10	475.70	475.70	475.70	475.70	0
2023-04-07	475.70	475.70	475.70	475.70	0
2023-04-06	469.80	476.50	468.40	475.70	1,528,566
2023-04-05	481.20	481.50	467.90	469.90	1,281,713
2023-04-04	479.70	485.80	478.80	481.40	2,217,775
2023-04-03	480.60	482.90	477.20	477.20	3,029,170
2023-03-31	482.40	488.20	477.20	482.10	2,256,861
2023-03-30	473.00	479.00	472.80	478.70	1,291,123
2023-03-29	463.00	470.70	456.30	469.50	1,736,703
2023-03-28	468.10	468.90	460.70	464.80	1,878,852
2023-03-27	468.10	468.30	463.30	465.40	1,795,399
2023-03-24	472.30	473.50	462.10	464.90	2,407,687
2023-03-23	483.10	483.10	474.70	474.70	2,353,715
2023-03-22	475.70	483.90	474.40	481.60	2,437,770
2023-03-21	468.40	478.20	468.20	472.60	4,777,955
2023-03-20	454.70	469.00	449.60	466.00	1,529,494
2023-03-17	472.60	474.60	456.30	458.00	5,569,007
2023-03-16	469.60	475.30	461.80	470.00	3,091,646
2023-03-15	482.50	482.50	464.10	464.10	3,539,299
2023-03-14	478.90	486.10	475.50	485.10	2,353,483
2023-03-13	495.10	495.40	477.00	480.40	2,267,095
2023-03-10	498.10	498.80	487.70	495.50	2,233,710
2023-03-09	495.80	503.40	492.40	503.20	1,200,046
2023-03-08	494.30	498.70	491.60	498.70	2,007,572
2023-03-07	493.00	499.20	493.00	497.70	1,904,000
2023-03-06	492.90	497.30	490.80	495.00	2,572,672
2023-03-03	485.20	491.90	484.40	488.90	2,028,110
2023-03-02	486.50	488.80	482.70	484.00	2,220,432
2023-03-01	488.40	496.70	487.90	490.90	7,431,837
2023-02-28	489.20	496.20	484.10	491.80	3,156,108
2023-02-27	484.00	492.30	483.90	491.50	1,004,516
2023-02-24	483.60	485.90	479.00	481.10	1,424,153
2023-02-23	483.80	488.90	481.40	482.20	1,154,634
2023-02-22	485.40	487.10	478.80	482.30	3,009,935
2023-02-21	487.90	490.30	486.00	488.60	5,441,616
2023-02-20	489.00	489.20	485.40	488.00	1,056,434
2023-02-17	486.10	490.40	484.10	486.60	2,525,463
2023-02-16	488.70	493.60	482.40	488.10	1,442,797
2023-02-15	480.50	488.90	478.60	487.50	2,065,621
2023-02-14	476.10	485.70	474.40	478.60	3,392,183
2023-02-13	472.60	476.30	469.90	475.80	2,212,600
2023-02-10	480.50	480.50	465.10	471.70	2,262,551
2023-02-09	484.50	492.50	478.60	483.90	2,934,187
2023-02-08	487.70	492.30	481.10	481.40	2,028,264
2023-02-07	483.00	486.50	479.00	484.70	3,727,977
2023-02-06	489.60	489.60	480.10	483.20	2,081,122
2023-02-03	485.20	495.60	481.80	493.50	3,720,852
2023-02-02	459.10	481.40	458.90	477.10	30,095,822
2023-02-01	447.40	455.20	447.40	452.50	2,841,895
2023-01-31	449.40	451.40	444.50	447.70	3,115,321
2023-01-30	440.60	452.00	438.80	451.50	2,550,596
2023-01-27	445.10	448.40	439.70	442.40	3,114,171
2023-01-26	440.00	444.70	438.60	444.20	3,328,356
2023-01-25	437.30	440.40	436.50	437.10	1,784,095
2023-01-24	440.00	441.60	437.50	437.50	10,167,368
2023-01-23	440.90	442.30	436.60	438.00	1,405,522
2023-01-20	436.00	440.00	432.30	438.30	3,116,785
2023-01-19	442.50	443.30	432.30	433.20	2,536,819
2023-01-18	443.40	447.90	440.80	441.80	2,532,758
2023-01-17	445.20	445.30	438.00	442.90	3,428,187
2023-01-16	439.30	445.30	436.90	444.20	2,326,044
2023-01-13	434.50	440.20	431.80	439.80	2,609,086
2023-01-12	434.50	437.20	429.60	432.00	4,796,384
2023-01-11	450.60	452.80	446.50	451.90	5,324,592
2023-01-10	447.00	451.40	444.40	449.00	26,969,974
2023-01-09	448.00	454.60	445.00	447.60	3,784,849
2023-01-06	450.00	454.00	446.20	450.00	32,133,770
2023-01-05	451.80	457.10	444.10	447.40	9,209,807
2023-01-04	426.90	446.00	425.60	445.20	6,947,067
2023-01-03	413.80	425.40	413.80	424.20	4,098,743
2023-01-02	411.30	411.30	411.30	411.30	0
2022-12-30	411.30	415.10	408.60	411.30	938,270
2022-12-29	409.80	412.40	404.90	412.40	1,067,814
2022-12-28	408.00	410.80	406.80	410.20	2,522,167
2022-12-27	408.80	408.80	408.80	408.80	0
2022-12-26	408.80	408.80	408.80	408.80	0
2022-12-23	413.60	413.90	407.40	408.80	658,785
2022-12-22	417.30	420.70	410.80	412.10	1,661,503
2022-12-21	409.50	416.40	408.90	415.70	3,719,325
2022-12-20	408.40	410.50	404.30	407.10	3,468,751
2022-12-19	409.80	414.10	408.10	409.30	1,666,027
2022-12-16	410.30	411.90	404.60	408.40	10,548,552
2022-12-15	408.50	416.70	408.10	410.80	4,677,075
2022-12-14	408.60	416.40	404.70	412.00	3,555,200
2022-12-13	407.30	417.40	398.70	409.90	2,400,724
2022-12-12	407.80	407.80	402.20	405.20	1,751,662
2022-12-09	408.60	411.50	404.90	409.90	2,376,770
2022-12-08	410.00	410.70	402.90	406.50	2,581,016
2022-12-07	411.60	413.70	408.40	409.90	8,102,680
2022-12-06	419.00	421.10	410.90	413.60	2,896,397
2022-12-05	422.20	427.10	418.30	419.60	3,606,747
2022-12-02	413.40	421.20	412.70	417.70	4,766,786
2022-12-01	417.40	421.70	414.00	415.10	2,738,518
2022-11-30	413.60	417.10	407.30	409.30	9,399,023
2022-11-29	414.00	414.90	409.50	410.70	3,653,383
2022-11-28	410.10	413.50	405.20	409.80	1,649,654
2022-11-25	411.40	411.50	406.60	410.40	32,089,643
2022-11-24	413.40	417.80	410.60	410.90	1,773,804
2022-11-23	401.00	414.60	397.90	414.00	4,780,465
2022-11-22	401.60	414.00	398.90	400.90	3,539,682
2022-11-21	411.00	411.30	395.70	400.90	3,217,517
2022-11-18	388.20	399.10	385.90	397.90	3,972,831
2022-11-17	382.90	387.60	380.00	386.40	2,348,542
2022-11-16	390.80	390.80	380.20	385.90	4,596,543
2022-11-15	398.00	403.00	384.80	392.50	4,883,513
2022-11-14	382.10	405.00	381.30	403.30	28,121,830
2022-11-11	360.20	385.50	359.80	385.50	36,267,553
2022-11-10	351.00	361.10	345.00	357.20	9,494,652
2022-11-09	373.00	378.10	368.30	374.10	5,664,749
2022-11-08	355.70	373.00	353.00	372.70	5,016,064
2022-11-07	356.60	367.40	355.00	357.00	8,420,206
2022-11-04	348.50	357.90	345.90	357.50	4,318,953
2022-11-03	337.60	348.40	335.40	345.80	5,673,056
2022-11-02	338.70	347.00	338.50	343.90	5,723,517
2022-11-01	326.10	340.30	325.40	338.00	3,502,307
2022-10-31	322.50	325.20	316.40	322.60	3,868,678
2022-10-28	320.10	325.40	319.10	321.80	2,129,161
2022-10-27	322.50	330.50	320.80	324.90	3,051,016
2022-10-26	316.00	325.60	316.00	323.60	2,593,017
2022-10-25	307.00	320.40	305.90	320.40	2,593,947
2022-10-24	306.30	308.90	299.40	305.80	2,625,881
2022-10-21	306.50	307.80	298.00	301.10	3,362,857
2022-10-20	308.00	309.90	303.20	308.80	4,032,276
2022-10-19	319.40	319.40	307.60	308.40	3,074,949
2022-10-18	318.00	323.30	317.00	319.10	16,187,290
2022-10-17	313.10	317.20	310.90	316.00	7,118,337
2022-10-14	311.10	320.50	308.10	314.10	4,842,837
2022-10-13	294.50	311.80	293.90	306.80	10,342,686
2022-10-12	311.90	312.10	296.90	296.90	4,706,095
2022-10-11	313.10	315.50	308.30	313.10	4,543,854
2022-10-10	307.10	317.70	305.70	315.00	3,116,878
2022-10-07	309.50	310.40	303.40	307.00	12,752,839
2022-10-06	322.30	324.00	308.20	310.20	2,947,051
2022-10-05	325.60	327.40	317.80	319.50	4,061,717
2022-10-04	320.70	329.10	319.20	327.50	10,203,890
2022-10-03	310.20	320.40	304.90	317.30	6,454,595
2022-09-30	296.30	306.10	296.30	306.10	5,578,934
2022-09-29	308.60	308.60	291.30	295.50	4,821,317
2022-09-28	309.70	309.70	289.00	308.60	5,188,724
2022-09-27	310.90	314.70	301.30	309.30	4,970,083
2022-09-26	306.20	316.10	299.80	311.20	7,737,403
2022-09-23	330.30	332.80	316.00	318.10	4,036,723
2022-09-22	331.70	336.00	328.70	331.60	5,192,928
2022-09-21	331.70	334.70	331.10	333.00	4,091,035
2022-09-20	338.10	341.60	332.00	332.00	3,063,665
2022-09-19	337.60	337.60	337.60	337.60	0
2022-09-16	339.10	342.60	336.00	337.60	7,715,604
2022-09-15	350.60	350.80	341.40	345.10	2,956,383
2022-09-14	352.20	357.30	346.00	347.00	9,236,125
2022-09-13	362.90	364.90	351.00	352.80	3,791,719
2022-09-12	351.50	366.70	349.50	363.40	5,831,856
2022-09-09	347.00	353.50	346.00	350.60	1,820,574
2022-09-08	362.80	362.80	336.50	344.10	3,730,867
2022-09-07	367.00	368.20	359.00	362.30	3,913,751
2022-09-06	364.60	381.80	363.50	369.40	5,406,780
2022-09-05	368.90	373.60	363.70	373.60	4,369,265
2022-09-02	370.10	373.80	366.40	372.10	1,777,854
2022-09-01	367.00	371.20	363.90	368.40	3,654,538
2022-08-31	379.80	379.80	369.90	369.90	2,767,520
2022-08-30	368.60	377.00	367.10	372.80	6,412,662
2022-08-29	369.80	369.80	369.80	369.80	0
2022-08-26	375.30	377.50	368.00	369.80	3,449,434
2022-08-25	391.50	391.70	371.20	375.30	3,814,428
2022-08-24	396.10	397.70	386.10	389.30	9,369,777
2022-08-23	407.50	409.70	394.80	396.70	1,890,507
2022-08-22	410.50	410.50	403.90	408.20	1,158,849
2022-08-19	410.20	415.20	408.00	408.00	1,604,250
2022-08-18	423.60	425.00	411.80	416.30	3,236,325
2022-08-17	433.80	440.10	423.00	423.00	2,699,349
2022-08-16	420.60	432.20	418.30	432.20	2,119,887
2022-08-15	414.60	419.10	410.10	419.10	1,189,753
2022-08-12	412.00	414.20	410.80	412.50	1,924,980
2022-08-11	425.40	427.40	412.60	412.60	2,313,709
2022-08-10	415.70	426.40	413.60	424.70	1,999,309
2022-08-09	421.60	425.90	416.80	416.80	24,620,082
2022-08-08	419.70	420.70	414.40	419.50	1,323,099
2022-08-05	428.00	431.80	415.20	417.80	1,437,626
2022-08-04	437.40	444.90	427.30	431.50	1,595,580
2022-08-03	429.80	439.60	423.60	436.50	1,720,633
2022-08-02	428.50	436.30	427.00	430.90	2,346,221
2022-08-01	424.00	434.10	423.80	429.90	1,789,235
2022-07-29	411.90	429.10	411.50	424.30	2,760,299
2022-07-28	406.50	411.70	404.00	409.00	1,604,683
2022-07-27	406.40	408.90	402.40	405.50	1,306,538
2022-07-26	413.40	416.80	405.00	405.00	3,633,350
2022-07-25	420.00	423.10	414.90	420.90	2,574,197
2022-07-22	417.40	421.50	414.80	418.90	2,797,501
2022-07-21	414.60	420.90	411.50	418.70	1,927,038
2022-07-20	410.00	421.40	410.00	414.70	4,180,106
2022-07-19	390.80	413.10	390.70	408.20	6,127,760
2022-07-18	386.60	394.00	386.60	394.00	1,698,355
2022-07-15	385.00	388.90	380.90	385.90	2,623,616
2022-07-14	380.00	382.70	378.80	381.60	1,732,195
2022-07-13	385.10	385.10	377.10	381.90	10,485,941
2022-07-12	377.90	384.80	377.90	382.50	4,014,514
2022-07-11	378.10	383.70	376.20	380.70	1,219,591
2022-07-08	376.20	383.30	372.50	383.30	2,780,526
2022-07-07	370.10	379.90	368.90	377.00	4,642,097
2022-07-06	361.50	370.30	361.50	370.30	3,901,116
2022-07-05	369.40	371.90	357.40	359.10	4,143,379
2022-07-04	370.10	370.10	361.40	365.60	2,660,033
2022-07-01	364.50	371.50	360.20	365.10	4,908,561
2022-06-30	369.40	370.80	361.80	366.70	3,305,708
2022-06-29	375.90	391.30	374.00	386.40	5,202,158
2022-06-28	389.20	389.50	379.70	379.70	4,245,267
2022-06-27	386.90	389.60	381.10	387.30	3,362,690
2022-06-24	378.00	385.90	374.90	385.40	5,709,200
2022-06-23	369.80	379.10	366.60	377.20	2,995,070
2022-06-22	370.80	376.00	367.70	372.30	3,667,879
2022-06-21	374.40	378.20	370.00	372.60	16,731,580
2022-06-20	378.20	389.90	372.00	373.80	48,977,628
2022-06-17	371.90	379.60	370.00	377.20	9,383,889
2022-06-16	375.10	382.70	356.50	372.20	7,978,853
2022-06-15	372.20	382.30	371.00	376.70	6,450,847
2022-06-14	358.90	365.60	351.10	361.20	8,555,278
2022-06-13	352.60	356.80	344.40	355.80	4,911,594
2022-06-10	369.30	369.30	354.40	359.90	8,147,535
2022-06-09	372.70	373.70	360.80	368.50	5,605,643
2022-06-08	382.80	384.50	367.90	374.40	6,415,276
2022-06-07	382.60	383.80	368.90	378.10	5,989,666
2022-06-06	380.00	391.50	371.40	382.90	8,625,859
2022-06-03	383.70	383.70	383.70	383.70	0
2022-06-02	383.70	383.70	383.70	383.70	0
2022-06-01	393.70	398.50	381.20	383.70	7,955,373
2022-05-31	420.00	432.30	385.00	389.70	19,424,056
2022-05-30	453.00	463.80	452.20	458.70	5,952,867
2022-05-27	456.00	461.20	443.00	452.10	5,835,432
2022-05-26	426.30	459.70	424.00	456.10	6,590,484
2022-05-25	427.80	429.20	421.90	425.20	3,933,609
2022-05-24	421.40	427.00	419.60	426.10	6,769,596
2022-05-23	425.20	426.90	417.30	423.00	7,844,998
2022-05-20	429.50	429.60	419.70	422.40	6,903,258
2022-05-19	435.60	437.00	420.80	428.90	6,264,407
2022-05-18	465.50	466.70	436.60	440.70	11,553,562
2022-05-17	470.20	472.60	463.50	465.80	3,145,910
2022-05-16	466.90	468.40	456.90	468.30	2,455,944
2022-05-13	463.80	469.20	460.50	467.30	8,507,441
2022-05-12	452.20	466.60	448.50	462.30	8,124,883
2022-05-11	458.10	462.50	453.80	458.30	4,184,229
2022-05-10	465.00	465.30	456.40	458.20	3,660,065
2022-05-09	459.70	463.70	449.40	460.10	3,852,485
2022-05-06	483.00	486.20	456.80	459.50	6,145,839
2022-05-05	491.10	498.70	484.60	484.60	5,923,082
2022-05-04	500.00	503.20	488.00	488.00	5,606,946
2022-05-03	486.90	503.20	485.90	502.60	4,466,974
2022-05-02	490.20	490.20	490.20	490.20	0
2022-04-29	490.20	496.00	486.90	490.20	3,172,727
2022-04-28	495.20	497.40	487.40	489.80	3,639,493
2022-04-27	503.00	504.00	489.80	492.90	5,142,472
2022-04-26	513.60	513.60	502.00	502.00	2,949,970
2022-04-25	514.00	521.40	507.20	512.40	4,053,291
2022-04-22	536.60	544.00	509.20	516.60	5,224,042
2022-04-21	545.00	556.60	541.40	550.00	1,983,473
2022-04-20	546.00	548.80	540.20	545.40	2,295,506
2022-04-19	537.20	548.00	532.60	543.60	2,817,615
2022-04-18	537.60	537.60	537.60	537.60	0
2022-04-15	537.60	537.60	537.60	537.60	0
2022-04-14	540.20	545.00	534.60	537.60	2,575,617
2022-04-13	547.40	548.00	530.80	539.40	3,585,325
2022-04-12	542.00	552.00	535.20	549.80	2,862,551
2022-04-11	541.60	545.40	538.60	544.20	1,940,809
2022-04-08	542.00	546.20	540.40	544.40	2,234,064
2022-04-07	545.80	550.40	537.60	538.60	3,814,631
2022-04-06	562.20	567.60	540.80	544.60	5,825,914
2022-04-05	549.00	561.60	545.20	561.60	8,043,282
2022-04-04	537.20	551.40	537.20	548.00	10,052,702
2022-04-01	534.80	541.40	534.00	534.20	2,387,945
2022-03-31	542.60	551.20	533.00	534.20	3,440,845
2022-03-30	542.60	546.80	535.80	541.40	5,935,102
2022-03-29	559.00	559.80	541.00	546.00	3,870,772
2022-03-28	563.40	569.60	553.00	559.00	2,722,568
2022-03-25	567.20	569.20	558.80	559.60	2,650,339
2022-03-24	574.00	583.00	573.80	580.60	2,480,966
2022-03-23	579.20	581.20	568.60	573.40	3,092,501
2022-03-22	585.00	588.20	569.80	577.40	2,830,099
2022-03-21	579.80	586.20	578.20	586.00	1,947,922
2022-03-18	571.20	582.60	567.40	581.20	9,508,308
2022-03-17	567.20	571.40	560.20	567.80	2,809,147
2022-03-16	564.00	567.20	555.20	565.20	2,355,018
2022-03-15	558.20	560.60	552.00	555.40	2,055,932
2022-03-14	552.40	560.00	541.60	558.60	3,074,343
2022-03-11	545.20	556.40	544.60	550.00	2,585,465
2022-03-10	578.80	578.80	538.20	545.00	3,267,381
2022-03-09	562.80	572.40	557.60	572.20	5,040,606
2022-03-08	566.00	570.00	543.20	558.00	5,203,797
2022-03-07	592.00	595.60	570.60	570.80	4,340,004
2022-03-04	599.80	605.20	587.40	597.60	9,628,091
2022-03-03	602.80	610.00	598.60	601.40	2,438,709
2022-03-02	609.60	617.60	598.00	602.80	3,224,614
2022-03-01	601.80	614.60	597.00	610.20	4,611,197
2022-02-28	578.80	605.40	578.20	605.40	3,682,912
2022-02-25	578.80	589.80	578.80	581.80	3,774,102
2022-02-24	577.00	584.80	570.00	578.60	3,456,217
2022-02-23	596.20	601.80	583.80	584.60	3,067,859
2022-02-22	586.60	611.20	585.20	596.80	11,920,314
2022-02-21	587.20	598.40	587.20	592.20	2,960,092
2022-02-18	579.00	585.00	577.00	583.60	4,300,425
2022-02-17	573.60	580.60	573.00	575.80	11,107,937
2022-02-16	578.40	580.00	566.60	575.00	3,530,821
2022-02-15	567.00	582.20	567.00	579.20	3,956,522
2022-02-14	569.20	577.40	559.80	567.80	3,602,007
2022-02-11	560.20	571.60	558.20	571.40	2,732,269
2022-02-10	558.20	566.60	554.60	560.20	1,830,493
2022-02-09	552.60	564.00	552.60	557.40	4,542,474
2022-02-08	545.00	553.40	541.60	542.20	1,320,413
2022-02-07	554.20	559.40	542.20	542.20	2,352,795
2022-02-04	573.60	575.80	555.20	555.20	11,290,257
2022-02-03	576.40	584.60	569.80	573.40	2,084,882
2022-02-02	578.00	586.00	576.80	581.20	2,484,642
2022-02-01	566.20	580.40	566.20	577.40	3,081,794
2022-01-31	569.00	569.00	562.40	566.20	2,072,872
2022-01-28	558.20	565.80	558.00	565.80	5,726,424
2022-01-27	556.20	559.60	542.60	559.60	2,601,684
2022-01-26	567.20	577.40	560.80	560.80	3,683,800
2022-01-25	548.40	560.00	546.80	558.80	4,038,385
2022-01-24	541.20	546.60	535.00	545.80	10,594,760
2022-01-21	549.60	549.60	540.40	543.00	4,702,803
2022-01-20	560.80	563.20	548.60	553.80	4,136,101
2022-01-19	548.80	564.20	544.80	558.00	5,422,872
2022-01-18	561.80	563.80	543.20	551.40	4,915,566
2022-01-17	566.00	567.60	560.00	563.80	1,794,892
2022-01-14	580.00	580.20	564.00	564.80	5,420,952
2022-01-13	606.00	609.80	596.60	596.60	2,566,986
2022-01-12	613.00	616.60	607.40	608.20	3,936,749
2022-01-11	605.40	615.60	605.40	611.60	3,013,420
2022-01-10	613.20	615.40	599.60	601.00	1,769,347
2022-01-07	625.60	625.60	603.40	605.80	2,250,984
2022-01-06	635.80	650.40	617.00	619.60	4,375,011
2022-01-05	624.20	637.00	623.60	634.20	2,895,437
2022-01-04	646.60	651.40	616.00	625.00	3,702,121
2022-01-03	634.00	634.00	634.00	634.00	0
2021-12-31	634.40	641.00	634.00	634.00	879,158
2021-12-30	639.40	639.40	628.60	634.40	1,603,966
2021-12-29	634.00	637.20	631.80	635.80	1,480,094
2021-12-28	627.60	627.60	627.60	627.60	0
2021-12-27	627.60	627.60	627.60	627.60	0
2021-12-24	615.20	628.80	615.20	627.60	1,008,448
2021-12-23	621.60	623.20	613.20	613.20	934,220
2021-12-22	619.80	620.60	611.80	619.40	1,571,026
2021-12-21	621.20	624.00	616.40	618.00	1,681,341
2021-12-20	610.00	615.80	598.20	615.80	2,317,551
2021-12-17	614.60	627.40	614.60	617.00	5,564,269
2021-12-16	615.40	620.40	611.40	616.40	2,856,525
2021-12-15	642.20	644.20	631.00	631.00	3,332,275
2021-12-14	641.60	648.00	637.60	639.60	6,859,213
2021-12-13	642.40	647.40	640.20	640.80	3,210,759
2021-12-10	642.00	651.00	640.20	640.20	10,898,774
2021-12-09	632.00	644.00	630.20	644.00	1,604,105
2021-12-08	629.80	643.60	625.80	629.80	2,615,136
2021-12-07	643.60	644.80	624.40	627.60	7,253,244
2021-12-06	642.40	649.20	640.00	640.00	2,001,627
2021-12-03	630.20	640.40	627.80	639.00	2,191,943
2021-12-02	628.60	635.80	628.20	628.40	3,511,702
2021-12-01	617.80	635.20	614.60	632.80	12,922,589
2021-11-30	625.00	628.80	620.20	620.20	4,195,865
2021-11-29	629.20	634.20	620.60	625.00	3,038,860
2021-11-26	605.00	630.60	603.80	628.00	3,797,118
2021-11-25	615.40	625.20	615.00	619.20	5,388,171
2021-11-24	613.80	615.80	605.20	614.00	2,808,052
2021-11-23	608.60	618.00	604.80	613.80	2,406,144
2021-11-22	605.20	613.40	602.00	610.80	2,609,671
2021-11-19	594.20	604.00	587.60	603.00	4,652,287
2021-11-18	581.80	592.00	581.00	592.00	2,809,405
2021-11-17	583.20	587.60	573.60	586.80	5,272,512
2021-11-16	586.60	592.60	575.80	590.00	3,104,016
2021-11-15	586.00	588.60	570.40	585.00	4,761,209
2021-11-12	607.60	620.40	590.00	599.40	6,272,624
2021-11-11	622.00	626.60	593.20	607.80	6,006,711
2021-11-10	623.60	643.80	619.60	643.80	3,094,996
2021-11-09	625.20	629.60	622.60	624.60	2,128,642
2021-11-08	624.20	634.40	622.00	626.00	3,286,460
2021-11-05	624.60	636.60	619.60	624.40	3,471,483
2021-11-04	615.00	623.80	605.80	623.20	6,763,469
2021-11-03	622.80	622.80	603.80	610.00	2,944,123
2021-11-02	634.60	637.60	622.40	622.40	4,081,223
2021-11-01	636.00	636.40	631.60	634.00	1,836,834
2021-10-29	629.80	634.80	624.00	633.20	1,071,778
2021-10-28	634.20	637.40	628.80	630.00	1,447,227
2021-10-27	636.40	642.20	633.00	633.80	1,940,337
2021-10-26	629.00	640.60	627.00	637.00	2,954,352
2021-10-25	612.20	620.80	608.20	617.40	1,402,124
2021-10-22	612.20	612.80	605.00	610.20	1,319,377
2021-10-21	606.60	609.60	603.20	609.60	1,613,601
2021-10-20	607.40	609.40	601.00	607.40	1,689,112
2021-10-19	602.60	609.00	596.60	609.00	4,183,931
2021-10-18	596.80	596.80	589.40	596.40	1,563,375
2021-10-15	595.80	599.80	589.40	595.40	2,360,639
2021-10-14	580.00	593.00	576.20	590.00	2,581,567
2021-10-13	575.60	591.60	573.80	585.60	2,278,382
2021-10-12	561.40	576.40	561.40	575.20	3,291,844
2021-10-11	566.00	568.40	561.00	565.00	1,616,154
2021-10-08	559.40	567.20	556.00	565.40	1,480,313
2021-10-07	566.60	569.60	552.20	560.00	2,308,857
2021-10-06	571.80	575.00	555.20	561.80	5,023,637
2021-10-05	571.80	580.80	571.80	579.40	1,953,266
2021-10-04	572.00	576.20	567.20	571.40	2,326,333
2021-10-01	587.20	587.20	571.00	573.20	3,634,128
2021-09-30	595.00	601.60	590.60	590.60	2,247,364
2021-09-29	587.60	594.40	585.60	592.40	1,815,854
2021-09-28	594.20	595.80	577.20	585.00	2,360,308
2021-09-27	599.20	600.60	590.60	593.80	1,028,935
2021-09-24	599.40	599.60	591.40	594.60	1,151,578
2021-09-23	601.40	603.80	599.40	600.00	1,119,240
2021-09-22	596.60	601.80	591.40	597.80	1,852,464
2021-09-21	601.00	602.80	588.20	594.00	1,442,962
2021-09-20	594.60	596.80	586.40	596.00	1,772,266
2021-09-17	597.40	601.60	592.60	597.40	3,770,004
2021-09-16	593.80	595.40	588.20	594.60	1,774,258
2021-09-15	593.60	599.00	591.00	592.80	2,281,896
2021-09-14	581.60	592.00	581.60	592.00	1,517,674
2021-09-13	586.40	592.40	577.40	578.80	2,599,822
2021-09-10	588.80	594.80	573.00	585.80	2,362,312
2021-09-09	576.40	587.40	575.60	584.40	2,521,377
2021-09-08	537.80	580.40	530.20	578.00	4,899,836
2021-09-07	549.00	549.00	537.20	540.60	1,519,317
2021-09-06	548.80	551.00	547.20	549.40	773,485
2021-09-03	540.00	547.60	537.00	547.60	2,981,479
2021-09-02	552.20	553.20	540.00	540.00	4,906,753
2021-09-01	560.80	564.20	550.40	555.00	2,959,201
2021-08-31	578.60	578.60	557.60	559.00	4,290,684
2021-08-30	574.80	574.80	574.80	574.80	0
2021-08-27	575.00	577.20	570.80	574.80	1,256,545
2021-08-26	576.40	580.20	573.80	575.80	1,363,136
2021-08-25	571.60	581.20	569.60	578.60	2,046,220
2021-08-24	581.40	585.20	569.80	569.80	2,864,335
2021-08-23	573.00	582.00	571.60	580.20	1,687,197
2021-08-20	555.80	568.60	555.80	568.60	1,614,063
2021-08-19	551.60	557.80	549.60	556.00	1,981,626
2021-08-18	555.40	561.60	554.60	557.20	2,092,551
2021-08-17	558.60	561.60	554.00	554.60	1,523,781
2021-08-16	558.60	563.00	557.60	561.80	816,742
2021-08-13	563.60	568.20	562.00	562.20	1,224,793
2021-08-12	556.80	565.40	555.00	562.60	1,520,326
2021-08-11	561.60	564.00	554.40	556.20	1,742,753
2021-08-10	566.60	567.60	560.80	561.00	2,768,108
2021-08-09	559.60	565.00	559.40	564.80	1,684,725
2021-08-06	554.80	560.60	554.00	560.20	1,338,802
2021-08-05	560.20	560.20	551.40	555.80	2,173,396
2021-08-04	562.00	565.60	558.40	558.60	1,368,357
2021-08-03	560.40	562.00	555.00	560.00	2,006,058
2021-08-02	554.40	561.20	554.40	560.00	2,055,680
2021-07-30	550.40	553.80	546.60	553.00	1,625,340
2021-07-29	571.60	571.60	553.20	555.60	1,823,924
2021-07-28	558.60	568.80	557.20	568.80	1,972,826
2021-07-27	562.40	562.40	554.20	558.20	12,089,027
2021-07-26	571.60	572.80	561.00	563.40	1,886,771
2021-07-23	574.80	577.40	570.00	577.40	1,785,408
2021-07-22	569.40	572.20	565.40	571.80	2,168,484
2021-07-21	564.60	571.20	562.60	566.20	2,168,958
2021-07-20	562.00	565.40	554.00	559.00	4,008,854
2021-07-19	550.00	560.00	549.80	557.80	16,956,989
2021-07-16	555.20	558.60	551.60	555.00	1,499,182
2021-07-15	559.60	561.80	548.80	552.00	1,934,330
2021-07-14	560.40	562.40	554.40	559.40	2,095,995
2021-07-13	557.40	561.80	550.80	561.20	1,771,610
2021-07-12	546.20	557.80	543.80	557.00	3,370,609
2021-07-09	548.60	552.00	534.60	545.00	6,214,674
2021-07-08	560.20	566.20	548.60	548.60	8,402,860
2021-07-07	571.80	578.40	567.40	577.60	4,049,061
2021-07-06	569.80	574.20	568.20	570.00	2,461,421
2021-07-05	571.40	575.20	569.20	571.40	2,349,869
2021-07-02	567.80	572.40	563.20	571.20	4,115,812
2021-07-01	563.00	568.40	557.00	567.20	3,324,407
2021-06-30	575.60	577.20	567.80	573.20	2,081,034
2021-06-29	565.20	577.00	564.80	574.60	2,986,764
2021-06-28	559.80	569.40	557.00	565.20	2,708,245
2021-06-25	557.20	562.00	556.40	560.40	2,315,524
2021-06-24	553.60	561.00	551.80	558.00	5,117,837
2021-06-23	557.40	563.00	551.60	551.60	2,678,169
2021-06-22	548.20	556.80	547.40	555.20	1,234,523
2021-06-21	541.00	550.80	541.00	547.60	3,188,689
2021-06-18	553.00	554.60	535.40	538.40	2,652,351
2021-06-17	551.80	555.80	543.60	551.40	4,985,188
2021-06-16	551.00	559.60	550.20	554.00	3,058,287
2021-06-15	552.00	554.60	550.00	550.00	2,286,371
2021-06-14	547.00	553.40	546.20	550.00	4,415,490
2021-06-11	539.20	547.20	539.20	544.60	3,296,173
2021-06-10	535.80	541.80	534.60	539.20	3,463,292
2021-06-09	534.40	536.20	532.80	536.00	3,641,426
2021-06-08	525.00	540.80	525.00	535.00	5,161,702
2021-06-07	540.60	540.60	524.20	525.60	3,543,398
2021-06-04	539.20	550.60	533.60	539.40	3,066,793
2021-06-03	555.00	555.80	532.00	539.20	8,087,653
2021-06-02	568.60	571.20	555.00	561.20	2,601,757
2021-06-01	572.20	585.40	568.60	569.80	2,743,429
2021-05-28	581.60	584.00	575.40	576.00	3,831,105
2021-05-27	582.80	584.80	577.80	581.40	2,088,842
2021-05-26	574.60	584.60	570.20	582.60	2,876,608

Share	Price	Volume
Zotefoams Plc (ZTF)	415.50	0
Zephyr Energy (ZPHR)	3.05	0
Zoo Digital (ZOO)	9.75	0
Zinnwald Lithium (ZNWD)	8.80	0
Zanaga Iron Ore Company Limited (ZIOC)	4.11	0