Drax Share History

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

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

Date	Open	High	Low	Close	Volume
2026-08-21	729.00	744.50	724.00	744.50	986,153
2026-08-20	728.00	729.50	721.00	723.00	327,078
2026-08-19	721.50	732.50	721.50	724.50	576,562
2026-08-18	723.50	733.00	722.50	731.50	768,637
2026-08-17	728.00	728.00	719.00	723.00	478,257
2026-08-14	711.00	725.00	711.00	720.00	540,813
2026-08-13	724.50	734.50	723.50	725.00	1,185,841
2026-08-12	734.50	743.00	733.50	733.50	675,807
2026-08-11	742.50	742.50	725.00	740.50	580,579
2026-08-10	723.00	728.50	719.00	728.50	1,484,983
2026-08-07	719.00	722.50	710.50	718.00	395,521
2026-08-06	723.00	725.50	717.00	718.50	572,612
2026-08-05	716.50	729.00	715.00	719.50	750,499
2026-08-04	715.00	726.50	712.00	716.50	639,274
2026-08-03	735.00	736.00	708.00	715.50	751,310
2026-07-31	747.50	752.00	727.00	737.50	1,291,529
2026-07-30	752.50	759.00	738.50	745.00	1,059,528
2026-07-29	752.00	760.50	746.00	759.50	757,198
2026-07-28	765.50	765.50	748.00	749.50	827,084
2026-07-27	773.50	773.50	755.50	764.50	797,514
2026-07-24	752.00	773.50	752.00	764.00	619,053
2026-07-23	785.50	786.00	766.00	768.00	500,461
2026-07-22	760.50	790.50	760.50	786.50	1,243,779
2026-07-21	768.50	778.00	766.50	778.00	384,813
2026-07-20	768.50	776.50	763.50	770.50	543,380
2026-07-17	767.00	779.00	767.00	772.00	606,018
2026-07-16	790.00	790.00	758.50	766.00	894,508
2026-07-15	771.00	779.00	770.00	774.50	434,969
2026-07-14	767.50	778.00	765.00	778.00	429,600
2026-07-13	759.00	765.00	751.00	765.00	2,015,491
2026-07-10	759.00	759.50	751.50	756.00	942,038
2026-07-09	750.00	759.00	749.00	759.00	556,858
2026-07-08	736.50	758.00	736.50	751.00	665,403
2026-07-07	757.00	760.00	747.00	753.50	1,739,101
2026-07-06	772.00	772.00	746.50	758.00	1,142,014
2026-07-03	771.50	778.50	769.00	772.00	698,556
2026-07-02	762.00	772.50	745.00	769.00	1,433,721
2026-07-01	740.50	756.50	740.50	751.50	1,274,491
2026-06-30	750.50	759.50	739.50	759.00	1,365,247
2026-06-29	758.50	761.50	745.50	745.50	743,958
2026-06-26	743.50	760.50	743.50	756.00	981,991
2026-06-25	729.00	770.00	729.00	760.50	1,301,463
2026-06-24	765.00	765.00	738.00	753.00	2,193,174
2026-06-23	750.50	757.00	740.00	757.00	2,451,560
2026-06-22	741.50	757.00	737.50	757.00	2,005,753
2026-06-19	759.00	759.00	730.00	738.50	3,887,813
2026-06-18	770.00	775.50	733.50	744.50	1,266,073
2026-06-17	762.00	762.00	750.00	753.50	1,309,825
2026-06-16	770.50	772.50	761.00	761.00	623,616
2026-06-15	760.00	784.50	760.00	770.50	706,658
2026-06-12	782.50	786.50	775.50	784.50	2,842,131
2026-06-11	776.50	788.50	772.50	781.50	2,179,214
2026-06-10	802.00	802.00	771.50	773.00	430,852
2026-06-09	780.00	788.00	776.00	784.50	658,694
2026-06-08	796.00	799.00	776.50	780.50	1,182,728
2026-06-05	788.50	805.00	788.50	795.00	336,283
2026-06-04	795.00	803.00	790.50	803.00	467,144
2026-06-03	790.50	805.00	785.50	797.00	598,571
2026-06-02	787.50	802.00	781.50	791.50	1,409,767
2026-06-01	777.00	807.50	777.00	787.50	599,304
2026-05-29	821.50	821.50	791.50	791.50	1,229,541
2026-05-28	840.50	840.50	808.00	808.00	572,091
2026-05-27	827.50	838.00	820.50	823.00	548,471
2026-05-26	856.00	856.00	841.50	846.00	810,706
2026-05-25	848.00	848.00	848.00	848.00	0
2026-05-22	842.50	850.00	839.00	848.00	544,049
2026-05-21	842.50	846.50	824.50	846.50	563,803
2026-05-20	815.00	834.50	815.00	834.50	638,160
2026-05-19	811.00	820.00	804.50	818.50	494,479
2026-05-18	824.00	824.00	789.50	806.00	1,017,732
2026-05-15	835.50	839.50	799.50	799.50	989,462
2026-05-14	871.00	872.50	847.00	847.00	436,171
2026-05-13	876.50	876.50	856.50	870.50	637,651
2026-05-12	851.50	860.50	851.00	857.50	631,885
2026-05-11	856.00	873.50	856.00	868.00	544,004
2026-05-08	862.20	867.60	855.00	867.60	547,133
2026-05-07	891.40	891.40	859.60	865.00	743,480
2026-05-06	898.80	898.80	875.00	885.20	576,423
2026-05-05	899.20	908.00	890.80	892.60	989,486
2026-05-04	893.80	893.80	893.80	893.80	0
2026-05-01	873.00	898.40	873.00	893.80	476,200
2026-04-30	862.40	894.80	862.40	883.60	1,832,049
2026-04-29	878.00	881.80	859.60	866.80	1,779,199
2026-04-28	853.60	882.40	853.60	879.40	861,910
2026-04-27	854.40	873.20	854.00	871.00	626,390
2026-04-24	863.60	869.00	855.00	856.80	881,780
2026-04-23	848.60	867.20	845.60	867.20	618,569
2026-04-22	860.00	876.20	860.00	869.80	575,619
2026-04-21	852.80	877.80	852.80	859.80	892,790
2026-04-20	839.40	858.60	838.80	852.20	604,299
2026-04-17	843.00	853.80	827.00	839.60	1,065,846
2026-04-16	869.40	876.40	857.60	865.40	645,983
2026-04-15	851.60	875.00	851.60	869.40	570,779
2026-04-14	875.20	877.20	861.80	874.60	443,877
2026-04-13	882.20	890.00	872.20	872.20	411,717
2026-04-10	910.20	910.20	882.60	885.00	751,774
2026-04-09	896.00	899.80	887.00	898.60	1,466,810
2026-04-08	900.00	904.40	888.40	891.60	896,757
2026-04-07	895.00	895.00	878.60	887.20	1,057,917
2026-04-06	889.50	889.50	889.50	889.50	0
2026-04-03	889.50	889.50	889.50	889.50	0
2026-04-02	871.00	898.00	871.00	889.50	1,326,731
2026-04-01	892.00	898.50	887.00	887.00	612,328
2026-03-31	878.00	886.50	875.50	885.50	780,860
2026-03-30	848.50	873.50	848.50	873.50	598,209
2026-03-27	875.50	875.50	849.50	855.50	578,076
2026-03-26	866.50	868.50	860.00	867.00	625,254
2026-03-25	862.00	872.00	861.00	869.00	1,078,926
2026-03-24	866.50	867.00	845.00	859.00	970,749
2026-03-23	856.00	871.50	841.50	843.50	1,253,412
2026-03-20	886.00	899.50	872.50	877.00	1,886,696
2026-03-19	887.50	900.00	886.00	892.50	672,988
2026-03-18	907.00	909.50	887.00	898.50	889,452
2026-03-17	875.00	911.50	875.00	909.50	690,693
2026-03-16	886.50	898.50	884.00	887.50	522,906
2026-03-13	874.00	894.50	869.00	886.00	430,292
2026-03-12	866.50	885.00	866.00	877.00	639,270
2026-03-11	867.50	886.50	856.50	871.50	1,500,925
2026-03-10	878.00	883.50	869.50	871.50	870,928
2026-03-09	839.50	859.00	837.50	858.50	568,038
2026-03-06	866.00	872.00	855.00	862.00	541,432
2026-03-05	866.50	881.00	862.50	863.00	776,202
2026-03-04	867.00	880.00	857.50	867.00	1,083,479
2026-03-03	878.00	879.00	851.00	866.00	1,990,633
2026-03-02	884.00	903.00	878.00	897.50	975,416
2026-02-27	906.00	906.50	883.50	887.00	872,288
2026-02-26	907.00	937.50	883.50	899.50	937,108
2026-02-25	863.00	883.00	863.00	882.50	799,484
2026-02-24	870.00	882.00	866.00	873.50	754,304
2026-02-23	864.00	873.50	864.00	867.00	1,371,119
2026-02-20	864.00	875.50	856.50	867.00	2,145,661
2026-02-19	880.50	899.00	860.50	864.00	1,181,285
2026-02-18	894.00	894.00	872.00	879.50	1,161,696
2026-02-17	881.50	881.50	865.50	875.00	379,914
2026-02-16	850.00	872.50	850.00	872.50	885,012
2026-02-13	872.50	880.50	851.00	851.00	1,690,791
2026-02-12	886.00	886.00	841.50	872.00	996,373
2026-02-11	873.00	884.00	868.00	870.00	1,203,901
2026-02-10	885.00	885.00	872.50	880.00	679,048
2026-02-09	881.50	886.00	872.50	882.50	988,894
2026-02-06	850.00	879.00	850.00	879.00	1,041,521
2026-02-05	898.00	899.00	863.50	863.50	1,156,713
2026-02-04	915.00	917.00	896.50	896.50	745,590
2026-02-03	910.50	917.50	906.00	906.50	1,052,150
2026-02-02	896.50	912.50	896.50	912.50	771,071
2026-01-30	895.00	904.50	894.00	901.00	1,418,717
2026-01-29	907.00	913.00	894.50	898.00	670,198
2026-01-28	914.50	916.50	906.50	910.50	804,712
2026-01-27	904.00	918.00	896.00	918.00	1,535,217
2026-01-26	910.00	910.00	887.50	893.50	1,185,242
2026-01-23	897.00	898.50	889.00	898.00	643,960
2026-01-22	906.00	907.00	880.00	893.50	855,160
2026-01-21	867.50	894.50	867.50	889.00	7,339,132
2026-01-20	876.00	892.00	876.00	879.50	528,091
2026-01-19	903.50	905.00	893.50	896.50	887,565
2026-01-16	901.00	908.50	899.00	903.50	5,878,318
2026-01-15	892.00	905.00	892.00	900.00	813,099
2026-01-14	879.50	899.50	879.50	899.50	897,180
2026-01-13	868.50	880.50	865.50	877.00	1,602,336
2026-01-12	891.00	897.50	882.00	882.00	1,358,821
2026-01-09	890.00	896.50	885.00	891.50	2,338,634
2026-01-08	885.50	892.50	880.50	889.50	856,287
2026-01-07	883.00	901.50	878.50	880.50	1,515,340
2026-01-06	856.00	884.00	851.00	884.00	1,453,597
2026-01-05	853.50	855.00	843.00	849.50	1,456,363
2026-01-02	820.50	850.00	820.50	845.00	428,510
2026-01-01	837.00	837.00	837.00	837.00	0
2025-12-31	856.50	856.50	834.50	837.00	89,537
2025-12-30	831.50	842.00	830.00	841.00	578,650
2025-12-29	836.00	836.00	830.00	835.00	569,241
2025-12-26	832.50	832.50	832.50	832.50	0
2025-12-25	832.50	832.50	832.50	832.50	0
2025-12-24	831.00	837.50	830.00	832.50	179,343
2025-12-23	829.00	836.00	828.50	835.00	2,046,100
2025-12-22	822.50	829.50	820.50	826.00	1,043,969
2025-12-19	815.00	831.50	813.50	830.00	2,095,861
2025-12-18	817.50	820.50	810.50	814.50	1,310,158
2025-12-17	805.00	822.50	802.00	817.00	1,833,151
2025-12-16	817.50	817.50	802.50	805.50	1,672,968
2025-12-15	784.50	803.00	780.50	803.00	619,226
2025-12-12	780.00	795.50	774.50	783.50	1,372,002
2025-12-11	765.00	786.00	764.50	771.50	852,777
2025-12-10	790.50	790.50	758.00	761.00	933,712
2025-12-09	763.50	779.50	763.50	770.00	1,034,198
2025-12-08	760.00	782.50	760.00	777.00	1,192,565
2025-12-05	779.00	779.00	767.50	771.00	745,453
2025-12-04	766.50	778.50	756.50	778.50	1,487,627
2025-12-03	756.00	770.50	751.00	760.00	2,077,702
2025-12-02	735.50	743.00	725.00	728.00	770,094
2025-12-01	743.50	745.00	736.50	736.50	614,402
2025-11-28	731.50	743.50	731.50	743.00	854,642
2025-11-27	721.50	736.50	721.50	736.50	1,132,763
2025-11-26	712.00	720.00	702.50	720.00	1,127,629
2025-11-25	732.50	732.50	703.00	711.50	1,217,608
2025-11-24	713.00	720.50	709.50	720.50	1,040,529
2025-11-21	720.50	720.50	708.50	713.00	1,331,782
2025-11-20	712.00	728.50	712.00	719.00	562,009
2025-11-19	747.00	747.00	714.50	714.50	725,989
2025-11-18	735.50	741.00	728.00	734.50	782,641
2025-11-17	746.00	752.50	742.50	745.50	679,751
2025-11-14	737.00	746.50	737.00	745.00	2,382,211
2025-11-13	742.50	762.00	742.50	750.00	865,878
2025-11-12	704.00	764.00	703.50	746.50	2,024,515
2025-11-11	709.00	718.00	704.00	704.00	1,756,367
2025-11-10	726.00	726.00	708.00	711.50	1,096,866
2025-11-07	737.50	737.50	717.00	721.50	510,114
2025-11-06	726.00	730.50	720.00	730.50	849,211
2025-11-05	717.50	735.50	716.50	724.00	1,427,355
2025-11-04	699.50	712.00	699.50	712.00	708,692
2025-11-03	724.50	726.00	712.50	714.00	869,566
2025-10-31	726.50	738.00	719.50	721.50	1,076,266
2025-10-30	733.50	750.00	718.50	748.50	2,422,739
2025-10-29	740.50	740.50	717.50	732.00	976,353
2025-10-28	725.50	727.00	712.00	723.00	1,887,543
2025-10-27	729.50	733.00	721.50	723.50	599,681
2025-10-24	731.00	733.00	716.00	731.50	844,102
2025-10-23	726.00	732.50	713.50	728.00	1,260,213
2025-10-22	726.50	728.00	713.50	726.50	1,534,793
2025-10-21	695.50	716.00	695.50	709.00	724,204
2025-10-20	712.00	714.50	707.50	707.50	496,556
2025-10-17	718.50	720.00	709.00	710.00	574,501
2025-10-16	729.50	729.50	713.00	720.00	731,459
2025-10-15	718.00	720.50	708.00	714.00	924,195
2025-10-14	716.00	718.00	707.00	718.00	1,328,833
2025-10-13	712.50	715.00	705.00	709.50	775,005
2025-10-10	708.00	714.50	708.00	711.50	640,989
2025-10-09	701.00	712.50	700.50	709.00	511,684
2025-10-08	711.00	714.00	702.50	702.50	549,490
2025-10-07	726.00	726.00	710.00	710.00	927,329
2025-10-06	712.50	722.00	709.00	719.00	1,553,508
2025-10-03	710.00	714.50	701.50	709.50	851,392
2025-10-02	705.00	709.00	698.50	709.00	599,969
2025-10-01	701.00	707.50	696.50	707.50	1,144,521
2025-09-30	697.50	701.50	692.00	699.50	956,307
2025-09-29	686.50	700.00	686.50	698.50	3,403,955
2025-09-26	665.50	690.00	665.50	689.00	2,585,174
2025-09-25	677.50	683.50	671.00	682.00	603,485
2025-09-24	685.50	697.50	685.50	688.00	1,602,930
2025-09-23	690.00	690.00	681.50	685.50	504,333
2025-09-22	675.50	681.50	673.00	681.00	748,105
2025-09-19	661.00	678.50	661.00	675.00	2,356,832
2025-09-18	688.00	688.50	675.00	676.00	994,741
2025-09-17	685.00	691.50	682.50	682.50	648,013
2025-09-16	693.50	695.00	685.00	685.00	767,473
2025-09-15	681.50	696.50	681.50	688.50	1,568,096
2025-09-12	680.00	686.50	673.50	681.50	912,956
2025-09-11	654.50	667.00	654.50	667.00	853,145
2025-09-10	657.50	663.50	655.50	661.50	1,498,666
2025-09-09	657.00	659.50	654.50	659.50	826,929
2025-09-08	641.50	662.50	641.50	656.50	724,624
2025-09-05	641.50	656.00	641.00	652.50	845,683
2025-09-04	634.50	642.00	632.50	642.00	650,552
2025-09-03	626.00	636.00	626.00	634.50	1,687,173
2025-09-02	646.00	647.00	626.50	626.50	1,301,072
2025-09-01	651.00	658.50	643.50	645.00	594,685
2025-08-29	651.00	655.50	646.00	650.00	1,051,029
2025-08-28	652.00	658.50	616.50	650.50	3,214,309
2025-08-27	702.00	708.50	699.50	703.50	451,789
2025-08-26	702.00	705.50	698.00	700.50	1,236,599
2025-08-25	704.00	704.00	704.00	704.00	0
2025-08-22	700.00	706.50	699.00	704.00	440,565
2025-08-21	681.00	702.50	681.00	701.00	457,137
2025-08-20	690.00	698.50	688.50	696.50	3,980,464
2025-08-19	695.00	700.00	689.00	689.00	494,934
2025-08-18	695.50	704.00	692.50	693.00	1,706,647
2025-08-15	700.00	703.50	692.50	696.00	680,998
2025-08-14	682.00	694.00	682.00	694.00	878,216
2025-08-13	683.50	686.00	679.50	680.00	502,532
2025-08-12	683.00	685.50	680.50	682.50	638,064
2025-08-11	670.00	685.50	670.00	681.00	441,948
2025-08-08	685.00	694.50	683.50	685.00	727,723
2025-08-07	687.00	703.50	682.50	690.50	3,627,430
2025-08-06	703.00	706.00	700.50	706.00	778,366
2025-08-05	697.50	703.50	694.50	701.00	715,185
2025-08-04	690.00	700.00	682.00	700.00	880,315
2025-08-01	727.00	727.00	674.00	682.50	1,229,801
2025-07-31	696.00	725.50	677.50	707.50	3,653,316
2025-07-30	685.00	685.00	674.00	678.00	1,335,226
2025-07-29	686.00	691.00	683.50	683.50	576,629
2025-07-28	682.00	695.00	681.00	688.00	1,137,571
2025-07-25	670.00	683.00	670.00	677.50	3,635,552
2025-07-24	684.50	688.00	678.50	680.50	668,788
2025-07-23	697.00	697.00	682.00	684.50	2,125,155
2025-07-22	698.00	704.50	695.00	698.50	685,786
2025-07-21	687.00	696.00	686.00	696.00	549,961
2025-07-18	686.00	692.00	680.00	686.50	948,547
2025-07-17	684.50	689.00	677.50	689.00	1,047,797
2025-07-16	686.00	692.50	682.00	685.00	949,152
2025-07-15	676.00	697.50	676.00	691.00	715,031
2025-07-14	679.50	688.00	679.50	687.50	796,780
2025-07-11	687.00	694.50	682.50	684.00	2,050,694
2025-07-10	712.00	712.50	688.50	690.00	1,402,547
2025-07-09	700.50	711.50	697.00	708.50	1,263,371
2025-07-08	695.50	698.50	690.50	694.00	1,367,409
2025-07-07	687.50	695.50	687.00	694.00	1,087,526
2025-07-04	701.50	701.50	681.50	689.50	1,211,235
2025-07-03	674.50	686.50	674.50	683.50	1,049,954
2025-07-02	690.00	696.00	676.00	676.50	1,623,625
2025-07-01	693.00	699.50	687.00	687.00	2,396,932
2025-06-30	677.00	695.50	674.00	693.00	1,472,056
2025-06-27	670.00	680.50	670.00	675.00	1,251,870
2025-06-26	688.50	688.50	670.50	674.00	1,594,242
2025-06-25	674.50	678.00	670.00	670.00	1,777,474
2025-06-24	681.50	683.00	663.50	670.50	1,402,049
2025-06-23	671.00	685.50	665.50	682.50	2,239,825
2025-06-20	661.50	669.50	658.50	667.00	2,667,982
2025-06-19	645.00	664.50	645.00	661.50	1,854,127
2025-06-18	666.50	677.00	659.00	659.00	1,688,231
2025-06-17	675.00	677.50	665.00	665.50	1,544,084
2025-06-16	666.00	673.00	658.00	670.50	1,591,915
2025-06-13	676.00	676.00	659.00	665.00	1,284,802
2025-06-12	665.00	669.00	662.00	669.00	1,010,145
2025-06-11	667.50	667.50	660.50	661.50	881,545
2025-06-10	663.50	668.00	659.50	664.50	1,204,432
2025-06-09	658.00	660.50	653.50	660.50	998,206
2025-06-06	641.50	666.50	641.50	657.00	807,817
2025-06-05	665.50	665.50	655.00	658.00	822,900
2025-06-04	676.50	676.50	658.00	662.50	1,188,519
2025-06-03	663.50	671.00	656.00	657.50	1,674,620
2025-06-02	665.50	668.00	656.50	663.00	1,470,933
2025-05-30	644.50	672.00	644.50	661.00	1,623,185
2025-05-29	636.50	645.00	634.50	642.00	1,869,845
2025-05-28	636.50	647.50	636.50	640.00	614,353
2025-05-27	647.00	653.00	640.50	642.50	4,276,941
2025-05-26	640.50	640.50	640.50	640.50	0
2025-05-23	636.00	644.00	632.00	640.50	831,601
2025-05-22	617.50	636.50	617.50	633.00	933,636
2025-05-21	632.00	635.00	628.50	633.00	893,124
2025-05-20	618.00	635.50	618.00	632.50	1,382,393
2025-05-19	618.50	624.50	613.00	622.00	1,046,200
2025-05-16	620.50	621.00	615.50	616.00	729,420
2025-05-15	620.50	620.50	606.50	614.00	670,968
2025-05-14	601.50	616.00	601.50	608.50	5,944,660
2025-05-13	605.50	622.00	605.50	611.50	648,079
2025-05-12	619.00	619.00	605.00	610.50	1,515,857
2025-05-09	626.00	626.50	611.50	613.00	1,091,590
2025-05-08	634.00	634.00	618.00	620.50	839,059
2025-05-07	619.50	632.50	619.50	632.50	931,800
2025-05-06	611.50	622.00	605.50	621.50	1,237,353
2025-05-05	605.50	605.50	605.50	605.50	0
2025-05-02	617.00	621.00	598.00	605.50	2,195,150
2025-05-01	610.00	624.50	610.00	617.00	787,513
2025-04-30	600.50	622.00	600.50	617.00	8,109,911
2025-04-29	601.00	615.00	599.50	601.50	689,148
2025-04-28	591.00	604.50	591.00	603.00	948,075
2025-04-25	581.50	597.50	577.50	597.50	707,610
2025-04-24	570.50	582.50	570.50	582.00	1,606,566
2025-04-23	582.50	586.50	574.50	584.00	761,069
2025-04-22	579.50	584.50	578.00	579.50	693,953
2025-04-21	577.50	577.50	577.50	577.50	0
2025-04-18	577.50	577.50	577.50	577.50	0
2025-04-17	570.00	580.50	569.50	577.50	307,407
2025-04-16	564.50	573.50	564.50	573.00	498,307
2025-04-15	558.50	568.50	556.50	564.00	814,705
2025-04-14	557.50	558.50	552.50	556.00	668,429
2025-04-11	547.00	552.50	544.00	550.00	1,245,640
2025-04-10	559.00	559.00	545.00	546.00	3,035,772
2025-04-09	548.00	551.00	534.50	536.50	1,838,751
2025-04-08	556.00	560.00	548.50	558.00	647,823
2025-04-07	563.00	574.00	549.50	549.50	1,351,693
2025-04-04	592.50	598.50	571.00	575.00	1,188,260
2025-04-03	585.00	599.00	583.00	591.50	992,900
2025-04-02	585.00	590.00	585.00	587.00	1,650,718
2025-04-01	587.50	591.00	585.50	586.00	1,408,743
2025-03-31	590.50	593.50	583.50	585.50	1,289,553
2025-03-28	592.00	597.00	590.50	594.00	576,598
2025-03-27	593.00	595.50	590.00	593.50	496,716
2025-03-26	584.50	591.00	583.00	591.00	843,928
2025-03-25	583.50	595.00	574.50	583.50	2,988,318
2025-03-24	586.50	589.50	582.50	587.00	2,692,126
2025-03-21	581.00	589.00	580.50	588.00	2,963,123
2025-03-20	577.50	583.50	573.50	581.00	1,332,091
2025-03-19	577.00	581.00	571.00	579.50	1,560,294
2025-03-18	568.00	579.00	565.00	577.50	4,314,938
2025-03-17	565.50	572.50	564.00	570.00	2,073,993
2025-03-14	563.00	570.50	563.00	566.50	959,500
2025-03-13	564.50	570.00	562.50	565.00	1,006,004
2025-03-12	563.00	571.00	561.50	566.50	877,208
2025-03-11	568.00	571.00	558.00	561.50	1,531,143
2025-03-10	575.00	585.00	570.50	570.50	1,009,974
2025-03-07	579.00	583.50	569.50	580.50	2,000,815
2025-03-06	582.00	591.00	579.50	580.00	1,407,434
2025-03-05	591.00	593.00	582.50	585.00	1,206,177
2025-03-04	601.00	606.00	596.50	596.50	4,591,112
2025-03-03	610.00	617.00	603.50	603.50	3,611,723
2025-02-28	616.00	621.00	606.00	610.00	2,360,701
2025-02-27	644.00	655.50	610.00	618.50	2,886,959
2025-02-26	642.50	647.00	634.50	641.50	1,357,985
2025-02-25	650.00	651.00	641.50	642.50	994,785
2025-02-24	630.50	648.50	630.50	647.50	912,332
2025-02-21	617.50	635.50	617.50	629.00	933,756
2025-02-20	621.00	631.50	621.00	625.50	987,575
2025-02-19	615.50	625.50	615.50	622.00	543,629
2025-02-18	625.50	625.50	610.00	618.00	849,293
2025-02-17	632.00	635.00	626.50	626.50	726,117
2025-02-14	633.50	635.50	629.00	630.50	658,747
2025-02-13	640.50	640.50	631.50	632.50	877,842
2025-02-12	655.50	660.00	638.50	641.50	620,642
2025-02-11	663.00	664.50	650.00	657.00	4,479,206
2025-02-10	635.00	672.50	623.00	659.00	2,356,755
2025-02-07	630.00	670.00	628.50	635.00	1,410,864
2025-02-06	624.50	634.00	615.00	621.00	1,110,947
2025-02-05	627.00	627.00	617.00	621.00	5,500,889
2025-02-04	621.00	626.50	610.50	622.50	4,493,714
2025-02-03	624.00	624.00	614.00	622.00	1,641,966
2025-01-31	620.00	625.00	614.00	622.50	5,640,576
2025-01-30	614.50	617.50	608.50	617.50	1,540,322
2025-01-29	609.50	618.00	604.00	613.00	2,257,621
2025-01-28	593.00	615.50	593.00	609.00	3,022,093
2025-01-27	607.50	611.50	602.00	602.00	1,098,693
2025-01-24	614.00	616.00	603.00	606.50	652,407
2025-01-23	616.50	621.50	612.50	614.50	515,579
2025-01-22	618.00	627.50	611.00	613.50	517,511
2025-01-21	619.00	626.50	610.00	623.00	545,775
2025-01-20	634.50	634.50	613.00	614.00	1,445,778
2025-01-17	632.00	638.00	629.50	629.50	610,453
2025-01-16	631.00	633.00	622.50	632.50	600,488
2025-01-15	618.50	630.50	618.50	628.00	652,322
2025-01-14	619.00	620.00	612.00	620.00	1,205,342
2025-01-13	608.50	618.50	607.50	616.00	815,185
2025-01-10	628.00	632.50	609.00	612.00	825,127
2025-01-09	624.50	639.00	621.50	629.00	1,504,561
2025-01-08	670.00	670.00	638.50	640.00	890,192
2025-01-07	657.50	668.50	652.50	668.00	653,391
2025-01-06	671.50	674.50	663.50	664.50	1,099,948
2025-01-03	658.00	669.00	652.00	669.00	384,409
2025-01-02	645.00	658.00	642.00	658.00	385,885
2025-01-01	648.00	648.00	648.00	648.00	0
2024-12-31	632.00	648.50	630.50	648.00	300,217
2024-12-30	620.50	633.50	620.50	632.50	208,311
2024-12-27	642.00	642.00	623.50	630.00	235,161
2024-12-26	632.50	632.50	632.50	632.50	0
2024-12-25	632.50	632.50	632.50	632.50	0
2024-12-24	619.50	637.50	619.50	632.50	135,603
2024-12-23	630.00	635.50	628.00	634.50	449,410
2024-12-20	618.50	631.50	618.50	630.00	1,913,778
2024-12-19	622.00	634.00	620.50	633.00	1,910,267
2024-12-18	624.00	631.00	623.50	629.50	764,965
2024-12-17	627.50	630.00	618.00	626.50	2,508,278
2024-12-16	640.00	643.50	627.00	630.00	805,842
2024-12-13	642.50	648.00	642.00	642.00	578,028
2024-12-12	639.00	659.00	639.00	645.50	1,164,852
2024-12-11	643.50	647.00	634.50	635.50	1,045,070
2024-12-10	645.50	646.50	637.00	646.50	536,209
2024-12-09	660.50	660.50	641.00	649.50	1,366,001
2024-12-06	661.00	668.50	655.00	656.00	627,748
2024-12-05	658.50	666.00	658.00	662.00	934,450
2024-12-04	652.00	660.50	652.00	658.00	706,135
2024-12-03	662.50	667.50	657.50	658.50	861,860
2024-12-02	668.50	671.00	653.50	656.50	565,664
2024-11-29	676.00	680.50	663.50	667.00	1,423,506
2024-11-28	660.50	676.00	660.00	670.50	718,815
2024-11-27	659.50	659.50	644.50	657.00	931,271
2024-11-26	664.50	664.50	651.50	651.50	2,462,582
2024-11-25	657.50	660.50	643.50	653.00	3,582,915
2024-11-22	659.50	660.50	653.00	655.00	1,528,825
2024-11-21	648.00	653.50	646.50	653.50	1,961,213
2024-11-20	658.00	658.00	646.00	647.00	1,738,368
2024-11-19	656.50	662.00	647.50	651.00	787,940
2024-11-18	668.50	673.00	650.50	655.00	835,759
2024-11-15	676.00	680.00	668.50	668.50	1,317,683
2024-11-14	665.50	676.00	658.50	676.00	857,095
2024-11-13	672.00	674.50	658.50	662.50	1,893,074
2024-11-12	655.00	692.00	654.00	666.50	2,809,301
2024-11-11	641.50	646.00	638.00	642.00	520,933
2024-11-08	633.50	645.50	632.00	638.50	1,134,361
2024-11-07	629.00	634.50	627.50	634.00	948,175
2024-11-06	633.00	638.50	622.50	627.00	1,421,356
2024-11-05	626.00	636.00	625.50	631.50	666,648
2024-11-04	616.50	630.50	616.50	625.00	564,738
2024-11-01	624.50	629.50	622.50	624.00	951,141
2024-10-31	637.00	637.00	616.50	623.00	609,639
2024-10-30	624.50	632.50	617.00	627.00	1,956,346
2024-10-29	630.00	630.00	617.50	619.00	594,719
2024-10-28	632.00	642.00	624.50	627.50	1,926,447
2024-10-25	642.50	646.00	638.50	638.50	583,924
2024-10-24	656.00	656.00	642.00	643.00	1,272,244
2024-10-23	653.50	661.50	638.50	644.00	725,418
2024-10-22	665.00	665.00	644.00	652.50	1,018,260
2024-10-21	663.00	668.00	658.50	660.00	599,046
2024-10-18	656.50	666.00	652.00	660.00	1,938,625
2024-10-17	661.50	669.00	661.50	663.50	999,060
2024-10-16	646.50	661.50	640.50	661.50	780,438
2024-10-15	639.50	653.00	639.50	648.50	755,526
2024-10-14	622.50	649.00	622.50	647.00	1,241,463
2024-10-11	634.00	636.50	627.50	636.50	933,479
2024-10-10	636.00	640.00	632.00	635.50	648,246
2024-10-09	614.50	639.00	614.50	636.00	934,637
2024-10-08	642.00	645.50	626.00	628.50	787,306
2024-10-07	660.00	660.00	640.50	642.00	667,610
2024-10-04	653.50	653.50	638.50	649.50	895,085
2024-10-03	630.50	643.50	630.50	638.00	516,503
2024-10-02	627.50	638.00	627.50	629.00	855,317
2024-10-01	628.50	644.00	628.50	640.00	741,484
2024-09-30	642.00	650.00	637.00	644.50	1,324,741
2024-09-27	629.00	643.00	629.00	641.00	878,987
2024-09-26	627.00	638.00	626.50	633.00	1,506,446
2024-09-25	610.00	625.00	610.00	625.00	1,232,431
2024-09-24	632.00	632.00	613.00	613.00	1,697,818
2024-09-23	627.00	629.50	618.00	629.50	1,629,272
2024-09-20	606.50	625.50	606.50	620.50	1,459,873
2024-09-19	631.50	635.50	614.50	621.50	936,626
2024-09-18	656.00	656.00	636.50	641.00	499,032
2024-09-17	656.00	656.50	639.50	644.50	684,807
2024-09-16	660.00	660.00	648.50	651.50	366,467
2024-09-13	638.00	655.00	638.00	654.00	473,240
2024-09-12	653.50	654.00	643.50	646.00	424,027
2024-09-11	650.00	654.00	636.50	648.00	548,312
2024-09-10	645.00	651.50	643.50	650.50	839,520
2024-09-09	658.00	658.00	647.50	649.50	556,432
2024-09-06	642.00	654.00	642.00	652.50	632,501
2024-09-05	653.00	659.00	648.00	651.00	957,309
2024-09-04	633.50	650.00	633.50	648.50	854,237
2024-09-03	647.50	647.50	637.50	640.50	681,027
2024-09-02	641.50	641.50	633.50	640.50	698,196
2024-08-30	651.00	655.50	638.50	638.50	1,202,678
2024-08-29	665.00	667.00	647.50	653.00	2,193,110
2024-08-28	659.50	666.50	655.50	655.50	735,393
2024-08-27	662.00	674.50	658.00	665.00	857,048
2024-08-26	658.50	658.50	658.50	658.50	0
2024-08-23	663.00	666.00	658.50	658.50	777,740
2024-08-22	663.00	666.50	657.00	660.00	611,254
2024-08-21	659.00	668.00	657.00	662.50	447,940
2024-08-20	665.50	670.00	653.00	656.50	729,338
2024-08-19	650.00	668.50	650.00	667.00	437,259
2024-08-16	646.50	670.50	646.50	666.00	1,039,800
2024-08-15	659.00	666.50	659.00	666.00	1,458,802
2024-08-14	664.00	668.50	655.50	659.00	911,140
2024-08-13	647.50	664.50	647.50	661.00	2,619,017
2024-08-12	640.00	654.00	640.00	645.00	1,686,360
2024-08-09	645.00	659.00	638.00	640.50	1,459,871
2024-08-08	646.00	657.50	642.50	653.50	851,529
2024-08-07	637.50	653.00	635.00	645.50	1,122,868
2024-08-06	626.00	632.50	619.00	630.50	2,853,925
2024-08-05	629.00	630.00	615.50	623.00	1,193,800
2024-08-02	642.00	653.00	642.00	642.00	1,673,783
2024-08-01	655.50	666.50	641.50	644.50	1,803,689
2024-07-31	642.00	650.00	629.50	648.50	5,876,457
2024-07-30	631.00	650.00	631.00	631.50	2,290,976
2024-07-29	637.50	649.50	628.50	642.00	1,922,161
2024-07-26	619.50	657.50	614.50	645.50	3,698,728
2024-07-25	567.00	568.50	550.50	566.50	1,632,677
2024-07-24	552.00	558.50	545.50	558.00	1,210,388
2024-07-23	564.00	567.50	554.00	554.00	581,774
2024-07-22	564.50	574.50	564.50	567.50	393,149
2024-07-19	555.00	569.50	555.00	563.50	630,886
2024-07-18	547.00	570.00	547.00	568.50	785,114
2024-07-17	543.00	564.00	543.00	556.50	863,397
2024-07-16	570.00	570.00	554.00	560.50	950,672
2024-07-15	557.50	565.00	555.50	562.00	580,188
2024-07-12	568.00	568.00	559.00	560.00	893,695
2024-07-11	561.50	567.00	557.50	560.00	609,758
2024-07-10	533.50	559.50	524.00	559.50	912,880
2024-07-09	540.00	549.00	533.50	533.50	1,016,976
2024-07-08	548.00	550.50	540.50	540.50	554,298
2024-07-05	536.50	551.50	535.00	548.00	1,580,560
2024-07-04	525.50	536.00	522.50	536.00	1,960,555
2024-07-03	519.50	529.00	508.00	522.50	1,576,478
2024-07-02	485.00	500.00	485.00	500.00	1,880,447
2024-07-01	492.00	501.00	492.00	494.00	638,062
2024-06-28	490.60	502.00	485.40	492.20	1,518,462
2024-06-27	498.60	503.50	494.80	500.00	524,323
2024-06-26	511.50	513.50	499.20	508.00	974,159
2024-06-25	514.50	520.50	510.00	511.50	1,720,204
2024-06-24	503.50	521.00	503.50	515.00	852,967
2024-06-21	511.00	520.50	509.00	515.50	1,742,472
2024-06-20	518.00	518.50	504.50	514.00	835,943
2024-06-19	508.00	519.00	508.00	514.00	1,295,864
2024-06-18	484.40	506.50	484.40	505.50	854,211
2024-06-17	490.80	496.20	486.20	486.20	1,094,275
2024-06-14	496.80	498.60	487.60	488.80	522,111
2024-06-13	495.80	503.00	492.20	494.80	780,691
2024-06-12	495.60	510.50	494.80	504.00	911,885
2024-06-11	494.80	495.80	485.00	493.20	463,720
2024-06-10	494.20	494.20	484.80	492.80	448,097
2024-06-07	483.20	496.00	481.40	494.20	680,900
2024-06-06	506.00	506.00	486.00	492.60	763,842
2024-06-05	502.50	511.00	496.80	508.00	1,186,694
2024-06-04	510.00	513.00	499.20	503.00	1,479,371
2024-06-03	520.00	520.00	514.50	516.00	661,735
2024-05-31	516.50	525.00	515.00	518.50	2,296,285
2024-05-30	504.00	518.50	504.00	516.00	996,174
2024-05-29	515.00	516.00	503.00	505.00	883,858
2024-05-28	505.00	520.00	504.00	517.50	873,258
2024-05-27	499.20	499.20	499.20	499.20	0
2024-05-24	508.00	512.00	491.00	499.20	1,407,046
2024-05-23	543.50	543.50	499.00	507.50	2,913,775
2024-05-22	569.00	571.50	555.00	555.00	1,971,265
2024-05-21	559.50	570.00	556.00	570.00	1,298,099
2024-05-20	547.50	571.50	547.50	563.00	775,648
2024-05-17	566.00	572.00	557.50	561.00	8,670,102
2024-05-16	552.50	568.00	550.00	565.00	587,670
2024-05-15	550.00	556.00	541.00	551.00	1,971,880
2024-05-14	535.00	547.50	535.00	538.00	1,692,559
2024-05-13	564.00	564.00	543.50	543.50	2,587,298
2024-05-10	551.50	564.00	551.50	553.00	821,539
2024-05-09	550.00	551.50	542.00	550.00	481,446
2024-05-08	544.00	549.00	539.00	545.50	1,057,900
2024-05-07	539.50	544.00	536.50	544.00	631,356
2024-05-06	533.50	533.50	533.50	533.50	0
2024-05-03	525.50	541.00	525.50	533.50	765,857
2024-05-02	517.50	534.50	517.50	527.50	1,797,171
2024-05-01	520.50	520.50	510.50	515.50	424,701
2024-04-30	526.50	527.00	516.00	518.00	1,159,694
2024-04-29	524.50	526.00	518.50	526.00	1,141,385
2024-04-26	531.00	536.50	518.00	518.00	774,783
2024-04-25	520.00	527.50	513.00	525.00	3,152,788
2024-04-24	510.00	513.50	503.00	513.50	5,860,404
2024-04-23	499.20	509.50	496.00	508.00	2,032,850
2024-04-22	485.00	495.80	485.00	494.60	818,117
2024-04-19	480.80	492.20	480.00	490.20	840,096
2024-04-18	484.80	494.00	480.40	484.00	1,081,173
2024-04-17	493.60	501.50	485.40	485.40	2,238,069
2024-04-16	497.60	505.00	493.40	494.80	1,174,157
2024-04-15	509.00	511.50	498.60	505.00	857,738
2024-04-12	500.00	517.50	498.20	510.50	1,838,959
2024-04-11	483.80	500.50	483.60	497.20	3,690,328
2024-04-10	486.00	495.80	477.00	483.20	789,576
2024-04-09	482.40	493.00	482.40	487.80	818,259
2024-04-08	488.40	497.40	482.40	488.60	1,594,005
2024-04-05	493.60	496.40	484.20	484.20	750,032
2024-04-04	483.20	495.20	481.40	495.00	1,227,411
2024-04-03	484.60	494.60	483.00	483.20	985,224
2024-04-02	495.20	505.00	493.20	493.20	694,121
2024-04-01	501.40	501.40	501.40	501.40	0
2024-03-29	501.40	501.40	501.40	501.40	0
2024-03-28	492.30	507.40	492.30	501.40	628,805
2024-03-27	496.00	505.40	489.90	502.80	707,236
2024-03-26	485.00	497.30	482.60	497.30	1,241,636
2024-03-25	475.90	489.90	475.90	486.60	557,246
2024-03-22	471.60	490.50	471.60	486.50	613,806
2024-03-21	481.90	488.00	470.80	473.00	3,267,105
2024-03-20	481.10	481.10	469.50	475.50	1,393,704
2024-03-19	485.70	485.70	468.80	474.50	1,173,381
2024-03-18	461.50	478.70	461.50	474.30	1,563,478
2024-03-15	472.50	475.20	463.60	473.30	2,835,008
2024-03-14	469.10	481.50	461.10	463.40	1,872,649
2024-03-13	481.30	486.50	465.20	471.50	1,885,029
2024-03-12	504.00	504.00	478.50	481.30	2,083,614
2024-03-11	485.80	500.20	484.90	493.80	1,846,609
2024-03-08	493.20	494.20	481.20	487.10	1,009,379
2024-03-07	498.70	508.40	492.90	493.20	3,017,265
2024-03-06	488.90	505.40	487.90	500.00	4,595,149
2024-03-05	470.20	488.80	470.20	487.10	2,235,697
2024-03-04	471.90	486.80	471.60	472.10	1,685,310
2024-03-01	473.80	476.70	465.30	470.00	1,197,526
2024-02-29	444.90	479.50	430.80	465.70	4,667,306
2024-02-28	410.60	420.00	407.40	418.90	1,484,823
2024-02-27	408.00	423.70	408.00	419.40	861,024
2024-02-26	418.00	424.70	410.90	417.20	1,150,820
2024-02-23	420.00	425.00	415.80	421.90	887,624
2024-02-22	438.00	438.00	424.90	424.90	1,303,008
2024-02-21	430.90	434.70	425.40	426.70	2,125,864
2024-02-20	421.00	435.00	421.00	430.90	998,042
2024-02-19	432.20	441.70	424.70	424.70	675,275
2024-02-16	433.80	439.60	432.00	432.00	976,536
2024-02-15	430.00	443.70	430.00	436.60	906,120
2024-02-14	429.60	438.00	427.80	438.00	1,142,835
2024-02-13	443.10	445.70	431.90	433.70	708,947
2024-02-12	440.20	454.60	440.10	443.60	796,883
2024-02-09	449.90	450.00	434.60	440.80	2,288,296
2024-02-08	452.60	456.20	448.60	450.40	918,847
2024-02-07	466.70	468.00	454.20	454.40	756,791
2024-02-06	474.70	476.90	465.40	467.10	2,902,064
2024-02-05	496.50	497.00	474.60	475.50	711,074
2024-02-02	511.00	511.00	492.60	492.60	3,342,023
2024-02-01	506.40	510.20	498.30	498.40	1,084,044
2024-01-31	512.00	512.00	504.60	509.20	833,011
2024-01-30	496.70	511.40	496.70	506.00	2,206,411
2024-01-29	502.40	503.80	497.60	502.20	1,913,776
2024-01-26	502.40	512.20	494.60	496.30	5,588,771
2024-01-25	497.60	509.00	496.40	508.80	2,376,614
2024-01-24	473.50	503.20	473.30	500.00	2,759,398
2024-01-23	485.20	490.00	480.20	480.60	1,183,546
2024-01-22	473.20	488.30	473.20	485.30	1,254,204
2024-01-19	464.30	479.30	461.40	474.30	1,789,581
2024-01-18	494.10	498.20	454.40	464.40	3,237,454
2024-01-17	516.00	516.00	493.20	497.60	2,658,447
2024-01-16	506.20	548.40	503.20	527.20	3,661,812
2024-01-15	520.60	538.20	520.60	533.00	1,244,519
2024-01-12	532.60	532.60	512.80	521.80	4,115,240
2024-01-11	520.00	524.60	511.00	519.00	2,099,823
2024-01-10	537.40	537.40	517.20	517.20	1,903,226
2024-01-09	533.00	539.40	526.20	534.40	4,494,301
2024-01-08	500.00	537.00	498.20	536.40	3,506,275
2024-01-05	486.30	491.80	481.10	489.70	1,381,392
2024-01-04	489.00	493.70	485.40	490.40	1,051,739
2024-01-03	484.60	489.30	480.60	486.40	721,228
2024-01-02	495.80	500.60	487.50	490.90	451,461
2024-01-01	489.70	489.70	489.70	489.70	0
2023-12-29	506.40	506.40	488.00	489.70	216,289
2023-12-28	480.80	495.40	480.80	493.00	685,136
2023-12-27	485.50	493.60	481.50	491.80	517,586
2023-12-26	485.10	485.10	485.10	485.10	0
2023-12-25	485.10	485.10	485.10	485.10	0
2023-12-22	480.50	489.20	476.80	485.10	2,489,417
2023-12-21	473.00	486.00	472.60	483.80	918,020
2023-12-20	476.60	479.00	466.50	475.40	940,505
2023-12-19	471.60	483.50	471.20	473.50	686,617
2023-12-18	472.00	479.20	468.20	478.80	797,599
2023-12-15	472.90	485.80	472.50	473.10	2,374,973
2023-12-14	469.00	492.00	465.60	475.50	2,469,723
2023-12-13	459.80	467.50	458.00	465.00	946,865
2023-12-12	467.70	469.60	458.40	464.00	1,341,614
2023-12-11	469.70	478.30	467.60	468.90	3,811,568
2023-12-08	464.70	481.00	462.30	469.80	1,504,032
2023-12-07	452.90	465.70	452.90	465.70	1,593,690
2023-12-06	447.00	470.10	447.00	464.90	1,833,809
2023-12-05	438.40	460.30	432.80	454.50	1,730,662
2023-12-04	431.00	452.90	431.00	443.50	726,818
2023-12-01	432.20	442.00	430.00	442.00	476,688
2023-11-30	435.00	441.20	434.40	436.80	1,514,698
2023-11-29	429.20	443.80	429.20	438.10	629,320
2023-11-28	435.20	438.90	426.40	436.70	785,069
2023-11-27	425.10	441.60	425.10	438.30	469,226
2023-11-24	434.50	436.40	428.00	435.00	892,268
2023-11-23	434.10	441.00	429.90	437.80	878,331
2023-11-22	430.00	436.20	429.00	430.90	1,578,092
2023-11-21	451.30	451.30	429.10	429.20	1,273,833
2023-11-20	433.70	455.30	433.70	450.20	696,078
2023-11-17	447.30	451.70	443.80	445.30	591,104
2023-11-16	452.40	453.90	443.60	443.60	1,061,034
2023-11-15	438.00	457.40	438.00	452.40	2,658,800
2023-11-14	425.80	437.80	417.20	436.00	2,197,448
2023-11-13	411.50	421.30	411.50	419.30	1,497,976
2023-11-10	415.90	424.90	404.10	422.50	2,021,887
2023-11-09	429.60	433.40	417.10	420.50	3,141,166
2023-11-08	424.70	430.90	424.10	424.10	1,823,983
2023-11-07	421.70	437.20	421.70	435.00	1,104,292
2023-11-06	447.60	447.60	428.20	433.30	1,525,065
2023-11-03	432.50	451.40	429.80	438.40	1,717,293
2023-11-02	426.70	432.80	421.70	431.80	1,182,315
2023-11-01	420.40	423.60	405.80	420.00	1,691,808
2023-10-31	432.00	436.10	418.10	422.60	4,000,859
2023-10-30	440.20	440.20	429.00	429.20	1,852,801
2023-10-27	440.50	440.50	426.30	429.20	837,796
2023-10-26	438.30	439.50	425.40	439.40	1,455,152
2023-10-25	447.50	451.90	431.50	435.00	2,734,096
2023-10-24	407.80	443.30	407.60	443.30	1,470,464
2023-10-23	412.00	413.60	400.30	409.70	2,317,914
2023-10-20	410.00	422.40	410.00	414.10	1,715,893
2023-10-19	419.40	433.30	419.00	419.00	1,689,959
2023-10-18	420.00	434.00	417.20	427.60	3,236,296
2023-10-17	412.70	433.60	412.70	426.90	3,583,669
2023-10-16	422.00	430.10	418.90	423.30	3,169,816
2023-10-13	420.10	420.10	406.50	418.60	3,246,718
2023-10-12	427.40	432.40	419.50	419.50	1,977,414
2023-10-11	434.90	445.90	425.50	426.30	2,261,861
2023-10-10	418.90	441.60	418.70	438.40	1,380,159
2023-10-09	413.70	418.70	409.10	410.00	918,915
2023-10-06	404.80	416.20	398.60	414.00	1,558,491
2023-10-05	400.90	412.20	400.90	408.20	892,933
2023-10-04	406.30	414.90	395.20	401.50	2,497,087
2023-10-03	429.00	429.00	408.90	408.90	1,864,963
2023-10-02	428.20	446.80	427.90	430.60	1,813,940
2023-09-29	429.70	442.20	428.50	438.80	1,723,794
2023-09-28	427.80	429.70	418.70	429.70	2,660,675
2023-09-27	429.80	436.30	421.50	427.70	1,677,804
2023-09-26	441.00	447.60	424.10	440.10	2,960,654
2023-09-25	473.10	473.10	441.10	448.50	3,667,567
2023-09-22	488.90	488.90	466.50	472.30	3,523,545
2023-09-21	501.60	505.20	488.40	489.50	2,302,530
2023-09-20	517.40	525.20	505.20	505.20	1,439,961
2023-09-19	517.00	528.20	514.80	519.80	6,006,846
2023-09-18	501.60	524.00	501.60	516.40	2,675,113
2023-09-15	550.00	556.40	491.00	497.60	8,029,895
2023-09-14	542.20	554.60	536.80	554.20	3,574,761
2023-09-13	536.00	538.20	533.40	537.80	2,329,452
2023-09-12	532.80	540.40	532.80	536.60	3,471,653
2023-09-11	555.00	555.00	538.00	540.20	1,577,189
2023-09-08	550.00	550.00	539.00	542.60	2,647,832
2023-09-07	532.80	544.20	532.80	540.60	6,704,173
2023-09-06	539.60	546.60	539.60	542.40	1,308,685
2023-09-05	559.60	559.60	544.00	544.80	1,651,014
2023-09-04	538.20	557.00	538.20	546.80	1,121,791
2023-09-01	557.00	557.00	543.00	547.20	1,545,565
2023-08-31	555.60	559.80	549.20	552.00	1,832,697
2023-08-30	559.60	559.60	549.00	557.00	2,326,796
2023-08-29	562.80	564.40	553.20	556.80	2,138,218
2023-08-28	559.60	559.60	559.60	559.60	0
2023-08-25	550.80	560.80	550.80	559.60	1,239,132
2023-08-24	579.80	579.80	556.00	556.00	1,188,390
2023-08-23	566.60	573.60	562.20	566.20	3,353,159
2023-08-22	552.20	562.00	552.20	560.00	1,337,964
2023-08-21	565.00	565.80	557.60	557.60	1,742,554
2023-08-18	568.20	568.20	548.40	559.00	1,325,432
2023-08-17	555.20	565.80	549.60	559.40	2,114,660
2023-08-16	575.60	575.60	561.40	567.40	678,849
2023-08-15	572.00	574.20	560.60	564.00	1,187,852
2023-08-14	566.20	579.60	566.20	574.60	1,424,245
2023-08-11	582.00	586.60	571.80	579.40	1,062,026
2023-08-10	580.00	587.20	573.20	582.40	1,173,953
2023-08-09	556.20	573.40	556.20	573.40	1,862,155
2023-08-08	570.20	574.40	564.80	568.40	820,450
2023-08-07	571.00	575.20	563.20	571.80	1,515,448
2023-08-04	571.80	578.60	571.00	574.00	871,889
2023-08-03	581.80	583.60	569.00	571.80	2,381,278
2023-08-02	598.60	601.40	584.00	585.20	4,015,875
2023-08-01	608.40	613.00	606.00	606.80	865,479
2023-07-31	585.00	616.20	585.00	604.80	1,448,021
2023-07-28	611.60	611.60	590.80	598.20	1,620,210
2023-07-27	620.80	628.40	602.80	604.40	2,924,628
2023-07-26	604.00	621.00	604.00	619.80	1,680,488
2023-07-25	613.20	616.80	607.80	613.60	1,434,899
2023-07-24	622.20	624.00	610.40	615.00	820,653
2023-07-21	602.60	619.00	602.60	608.40	840,320
2023-07-20	617.20	622.20	610.00	610.00	940,777
2023-07-19	595.00	606.80	593.00	605.80	1,841,549
2023-07-18	567.00	587.80	567.00	584.60	3,275,938
2023-07-17	584.60	585.20	573.80	582.00	1,345,526
2023-07-14	574.20	588.00	574.20	583.60	1,210,629
2023-07-13	594.20	594.20	578.80	586.40	2,591,698
2023-07-12	565.40	589.20	565.20	582.20	2,922,819
2023-07-11	579.20	581.80	570.00	579.00	2,073,286
2023-07-10	573.00	586.40	573.00	579.40	975,137
2023-07-07	564.20	581.00	564.20	579.00	2,235,712
2023-07-06	582.40	588.60	574.60	577.00	1,764,940
2023-07-05	585.40	591.20	573.40	574.80	1,306,851
2023-07-04	576.60	596.00	576.60	587.40	1,143,999
2023-07-03	592.40	595.20	579.40	584.20	3,856,031
2023-06-30	570.00	588.80	569.00	580.00	4,634,845
2023-06-29	554.60	563.00	547.80	561.60	3,438,760
2023-06-28	556.00	562.40	551.80	556.80	4,183,935
2023-06-27	546.20	558.00	546.20	554.80	4,214,468
2023-06-26	528.60	547.00	528.60	545.00	4,397,946
2023-06-23	557.80	565.40	537.20	537.20	3,259,526
2023-06-22	564.60	570.40	556.60	562.80	4,662,952
2023-06-21	570.40	577.80	569.00	569.20	2,017,562
2023-06-20	564.20	582.80	564.20	576.40	2,037,963
2023-06-19	576.60	580.60	574.00	577.40	5,431,633
2023-06-16	573.40	581.60	569.80	575.20	4,684,294
2023-06-15	577.40	585.00	573.40	573.40	2,997,067
2023-06-14	566.20	575.60	563.40	574.60	4,701,851
2023-06-13	573.60	573.60	554.00	566.60	2,260,685
2023-06-12	550.40	573.60	550.40	565.40	1,885,459
2023-06-09	540.00	558.00	540.00	556.20	2,722,539
2023-06-08	545.00	553.60	541.00	545.20	2,519,107
2023-06-07	556.20	558.40	544.20	544.40	2,722,178
2023-06-06	555.00	555.80	547.60	553.60	3,238,967
2023-06-05	538.40	548.40	538.40	543.60	4,315,246
2023-06-02	558.20	558.80	542.00	542.00	5,574,301
2023-06-01	561.40	571.60	553.80	553.80	4,233,064
2023-05-31	589.60	589.60	550.40	553.40	4,375,052
2023-05-30	600.00	600.00	583.60	589.80	2,587,560
2023-05-29	586.80	586.80	586.80	586.80	0
2023-05-26	591.60	598.80	578.40	586.80	2,803,593
2023-05-25	624.60	626.40	602.40	602.40	2,361,159
2023-05-24	644.60	644.60	619.00	619.00	2,560,741
2023-05-23	624.00	641.40	621.00	635.00	2,925,055
2023-05-22	623.20	633.60	621.60	621.60	4,716,490
2023-05-19	611.60	642.40	611.60	622.40	2,278,263
2023-05-18	621.60	631.20	616.40	618.60	2,472,973
2023-05-17	597.20	613.40	596.00	613.40	5,540,390
2023-05-16	603.20	614.40	601.00	601.80	1,191,262
2023-05-15	590.00	613.80	590.00	606.20	1,641,015
2023-05-12	604.80	608.20	599.60	599.60	587,994
2023-05-11	603.20	605.80	596.40	600.00	1,279,563
2023-05-10	603.40	608.40	600.40	603.80	5,214,854
2023-05-09	610.00	618.80	601.80	604.20	4,933,081
2023-05-08	611.40	611.40	611.40	611.40	0
2023-05-05	615.20	618.20	609.40	611.40	528,989
2023-05-04	610.80	613.20	606.00	610.00	822,693
2023-05-03	623.40	628.00	610.80	612.00	1,862,725
2023-05-02	623.80	631.00	619.00	621.00	1,457,382
2023-05-01	629.60	629.60	629.60	629.60	0
2023-04-28	629.00	635.40	617.80	629.60	1,782,525
2023-04-27	644.60	644.60	621.20	633.00	1,376,035
2023-04-26	633.00	655.40	626.20	629.60	1,638,826
2023-04-25	611.60	621.60	611.60	619.20	1,248,887
2023-04-24	620.40	627.20	611.20	619.80	1,019,481
2023-04-21	613.00	638.40	613.00	626.00	3,738,243
2023-04-20	629.60	635.00	624.80	625.20	1,199,674
2023-04-19	634.00	648.00	634.00	646.60	1,159,393
2023-04-18	644.20	644.20	628.00	638.60	623,583
2023-04-17	636.40	643.20	624.80	640.00	545,071
2023-04-14	641.80	645.00	618.20	624.60	919,352
2023-04-13	639.40	655.60	636.60	636.60	1,526,404
2023-04-12	649.40	651.20	637.60	641.40	1,259,820
2023-04-11	618.00	638.40	618.00	636.20	1,622,151
2023-04-10	616.20	616.20	616.20	616.20	0
2023-04-07	616.20	616.20	616.20	616.20	0
2023-04-06	623.40	628.80	616.20	616.20	1,818,659
2023-04-05	623.20	624.60	608.80	610.40	2,198,223
2023-04-04	600.00	624.40	592.40	605.40	1,528,099
2023-04-03	611.00	613.60	593.00	593.00	1,358,558
2023-03-31	612.00	617.00	599.00	607.50	2,556,235
2023-03-30	529.00	619.00	503.00	606.00	5,018,490
2023-03-29	573.50	582.50	570.00	574.50	1,732,161
2023-03-28	595.00	595.00	576.50	581.00	1,690,854
2023-03-27	584.50	593.00	582.00	590.00	1,702,691
2023-03-24	592.00	592.50	576.00	579.00	3,058,445
2023-03-23	608.00	608.50	593.50	593.50	2,154,825
2023-03-22	604.50	604.50	581.50	602.00	3,173,307
2023-03-21	592.00	595.50	576.50	592.50	1,643,785
2023-03-20	587.50	597.50	575.50	578.00	1,218,753
2023-03-17	612.50	621.00	587.00	592.00	5,643,647
2023-03-16	617.50	633.00	607.00	614.50	1,766,602
2023-03-15	635.00	652.00	616.00	621.50	2,916,379
2023-03-14	624.00	655.50	624.00	645.50	2,838,655
2023-03-13	656.50	656.50	627.50	650.50	1,519,976
2023-03-10	630.00	655.50	625.00	650.50	2,103,327
2023-03-09	640.50	640.50	624.00	633.00	1,347,352
2023-03-08	628.00	637.00	616.50	633.50	1,149,239
2023-03-07	620.00	633.50	620.00	630.00	1,123,328
2023-03-06	632.50	636.50	619.50	624.00	1,047,549
2023-03-03	638.50	639.00	623.00	628.00	3,564,375
2023-03-02	625.00	640.00	620.50	634.00	3,233,196
2023-03-01	649.50	649.50	626.50	630.00	1,963,253
2023-02-28	628.00	638.50	628.00	636.50	3,470,265
2023-02-27	634.50	648.50	628.00	634.00	2,772,491
2023-02-24	638.50	667.00	626.50	642.50	6,358,712
2023-02-23	655.50	677.00	630.00	649.00	3,326,957
2023-02-22	665.50	681.50	645.50	674.00	2,142,707
2023-02-21	694.50	694.50	670.00	670.00	5,002,104
2023-02-20	678.00	685.00	673.50	681.00	3,319,470
2023-02-17	677.00	688.00	674.00	676.50	899,829
2023-02-16	677.00	693.00	670.50	681.50	1,239,777
2023-02-15	643.50	665.50	635.50	665.50	1,451,281
2023-02-14	640.00	657.50	636.50	636.50	1,931,208
2023-02-13	626.50	640.00	626.50	627.00	1,159,537
2023-02-10	650.00	650.00	628.50	631.50	2,438,706
2023-02-09	636.50	648.00	626.50	636.00	797,103
2023-02-08	639.50	651.00	639.00	640.50	895,096
2023-02-07	631.00	647.50	630.00	636.50	620,973
2023-02-06	615.50	648.00	615.50	644.50	1,582,084
2023-02-03	640.00	651.00	629.00	629.50	1,897,533
2023-02-02	670.00	670.00	636.50	658.50	5,917,225
2023-02-01	644.50	655.50	644.50	649.00	980,675
2023-01-31	633.50	647.50	625.00	646.00	1,429,649
2023-01-30	633.00	635.50	620.00	629.00	3,127,998
2023-01-27	659.00	659.00	633.50	637.00	2,622,808
2023-01-26	650.50	658.50	635.50	642.50	1,799,567
2023-01-25	651.00	667.50	651.00	658.00	1,149,961
2023-01-24	640.50	668.00	640.50	659.00	1,160,689
2023-01-23	660.00	681.00	653.00	660.00	3,992,136
2023-01-20	655.00	678.00	654.00	674.50	1,714,396
2023-01-19	659.50	659.50	637.50	654.00	6,830,922
2023-01-18	649.50	654.50	643.50	645.00	1,235,087
2023-01-17	668.00	668.50	644.50	649.50	2,776,315
2023-01-16	660.00	675.50	654.50	668.00	835,255
2023-01-13	651.00	679.50	651.00	671.50	1,670,301
2023-01-12	660.00	681.50	652.50	665.00	1,070,877
2023-01-11	641.50	653.00	630.00	648.00	1,636,011
2023-01-10	641.50	652.00	627.50	640.00	2,315,039
2023-01-09	646.50	646.50	618.00	632.00	1,714,380
2023-01-06	660.00	665.00	642.00	645.50	1,262,236
2023-01-05	629.00	652.50	628.50	651.50	1,597,269
2023-01-04	675.00	677.00	615.50	633.50	6,077,183
2023-01-03	715.50	728.50	671.50	671.50	2,273,987
2023-01-02	703.00	703.00	703.00	703.00	0
2022-12-30	701.50	706.00	700.00	703.00	353,816
2022-12-29	723.00	723.00	701.50	701.50	658,369
2022-12-28	697.00	713.50	696.50	708.50	1,075,021
2022-12-27	701.50	701.50	701.50	701.50	0
2022-12-26	701.50	701.50	701.50	701.50	0
2022-12-23	696.50	701.50	681.00	701.50	898,149
2022-12-22	676.50	698.50	676.50	686.50	1,623,035
2022-12-21	670.00	683.00	656.50	675.50	4,147,828
2022-12-20	634.50	668.50	611.50	661.00	2,241,964
2022-12-19	645.00	645.00	616.50	622.00	974,729
2022-12-16	648.00	648.00	623.50	638.50	2,986,591
2022-12-15	615.00	646.00	615.00	646.00	3,461,242
2022-12-14	606.00	626.50	606.00	626.50	2,229,320
2022-12-13	619.50	626.50	606.50	614.50	2,382,927
2022-12-12	600.00	622.00	600.00	619.50	1,441,871
2022-12-09	618.50	622.00	598.00	604.00	680,017
2022-12-08	616.50	618.00	598.00	613.00	1,480,602
2022-12-07	615.00	632.50	615.00	620.00	1,514,487
2022-12-06	618.00	624.00	616.50	616.50	2,171,773
2022-12-05	616.00	624.00	614.00	619.50	846,877
2022-12-02	612.50	625.50	611.00	616.50	930,635
2022-12-01	613.00	635.50	609.00	616.50	1,479,328
2022-11-30	604.00	610.00	591.50	607.50	3,553,805
2022-11-29	593.50	600.00	588.00	590.00	1,016,144
2022-11-28	612.00	617.50	593.50	595.50	896,268
2022-11-25	606.50	618.00	605.00	615.00	2,953,757
2022-11-24	629.50	629.50	607.00	611.00	2,131,759
2022-11-23	636.50	636.50	604.50	622.50	1,042,524
2022-11-22	629.00	636.50	620.00	626.00	1,115,835
2022-11-21	610.50	630.50	610.50	621.50	1,264,937
2022-11-18	601.50	624.00	595.50	619.00	2,313,131
2022-11-17	580.00	624.00	546.50	601.00	2,332,349
2022-11-16	554.50	570.00	550.00	570.00	2,535,726
2022-11-15	548.00	581.50	546.00	564.00	1,602,781
2022-11-14	542.50	554.50	536.50	547.50	579,512
2022-11-11	563.00	563.50	540.00	544.50	1,556,261
2022-11-10	545.00	574.00	542.00	560.00	1,159,441
2022-11-09	550.00	550.00	521.00	537.50	668,260
2022-11-08	541.50	541.50	527.00	535.50	2,127,430
2022-11-07	546.00	547.00	526.50	532.50	5,146,168
2022-11-04	552.50	552.50	531.00	540.00	583,939
2022-11-03	523.50	542.50	521.50	539.50	1,357,605
2022-11-02	540.50	548.00	533.00	538.50	2,220,462
2022-11-01	521.00	540.50	517.50	540.00	3,664,825
2022-10-31	520.00	530.50	507.50	521.00	2,392,243
2022-10-28	489.60	520.00	485.40	512.00	1,956,313
2022-10-27	502.00	514.50	495.20	495.80	1,558,778
2022-10-26	509.00	514.50	495.60	512.50	5,727,319
2022-10-25	487.80	508.50	483.60	507.00	3,944,392
2022-10-24	473.80	500.50	469.20	492.60	1,646,234
2022-10-21	475.20	485.60	467.60	473.40	1,504,876
2022-10-20	491.80	500.50	484.80	487.40	1,183,400
2022-10-19	510.00	513.50	486.40	498.40	2,072,135
2022-10-18	532.00	532.00	501.00	508.00	1,191,810
2022-10-17	518.00	533.00	512.50	529.00	1,158,956
2022-10-14	513.50	536.50	509.00	517.50	2,507,140
2022-10-13	510.00	510.00	478.80	503.50	4,738,900
2022-10-12	524.00	538.00	508.50	511.50	4,255,572
2022-10-11	539.00	554.00	513.50	524.50	3,972,440
2022-10-10	551.00	553.00	523.50	532.50	5,097,546
2022-10-07	552.00	570.50	552.00	560.00	3,954,839
2022-10-06	562.00	570.50	538.00	542.50	1,155,144
2022-10-05	577.00	577.00	540.00	558.50	2,509,767
2022-10-04	600.00	608.00	554.00	571.00	4,570,153
2022-10-03	584.00	615.00	582.00	602.50	2,076,036
2022-09-30	618.50	623.50	588.50	600.50	1,524,533
2022-09-29	621.00	627.50	594.50	607.00	2,024,919
2022-09-28	627.00	644.50	610.50	637.00	1,493,663
2022-09-27	673.00	675.50	623.50	623.50	1,370,172
2022-09-26	672.50	687.50	650.50	667.00	1,254,618
2022-09-23	722.50	722.50	669.00	688.50	1,283,813
2022-09-22	697.50	717.50	693.50	704.50	3,291,335
2022-09-21	690.00	717.50	683.50	716.00	6,906,499
2022-09-20	692.50	709.50	677.00	683.50	962,967
2022-09-19	690.50	690.50	690.50	690.50	0
2022-09-16	694.50	711.50	682.50	690.50	3,958,906
2022-09-15	709.00	715.00	695.00	702.00	1,093,408
2022-09-14	735.00	739.00	703.00	711.50	1,878,171
2022-09-13	749.00	754.50	727.50	730.00	1,261,638
2022-09-12	750.00	766.00	746.50	750.00	1,252,101
2022-09-09	730.00	763.50	729.00	749.50	2,129,499
2022-09-08	693.50	742.00	681.50	732.50	2,027,166
2022-09-07	644.00	702.50	640.50	691.00	3,544,116
2022-09-06	664.50	680.00	645.00	652.00	1,694,104
2022-09-05	651.50	664.00	630.50	661.00	1,211,062
2022-09-02	653.50	668.00	653.00	661.50	3,236,213
2022-09-01	636.50	659.00	629.50	655.00	2,261,346
2022-08-31	673.50	673.50	629.50	636.00	5,008,296
2022-08-30	700.50	701.50	668.00	670.50	3,047,241
2022-08-29	706.50	706.50	706.50	706.50	0
2022-08-26	720.00	725.50	706.50	706.50	925,362
2022-08-25	748.50	751.50	712.00	716.50	1,088,750
2022-08-24	735.00	752.00	734.50	738.50	672,503
2022-08-23	731.00	736.00	720.00	732.00	765,278
2022-08-22	742.50	743.00	721.50	730.00	1,015,097
2022-08-19	726.00	743.50	716.00	735.00	1,837,078
2022-08-18	736.00	737.00	723.00	729.50	572,621
2022-08-17	747.50	749.50	733.50	733.50	691,412
2022-08-16	740.50	754.00	740.50	745.50	792,268
2022-08-15	722.00	738.00	719.00	736.50	1,145,693
2022-08-12	702.00	733.50	702.00	723.50	1,030,691
2022-08-11	710.00	736.00	658.00	701.00	7,146,943
2022-08-10	782.50	788.00	734.50	736.00	1,604,553
2022-08-09	763.50	782.50	763.50	779.00	473,055
2022-08-08	764.50	769.00	753.00	768.00	864,521
2022-08-05	766.50	766.50	751.00	760.00	774,077
2022-08-04	767.50	772.00	757.50	766.50	2,386,231
2022-08-03	781.00	782.50	763.50	768.00	4,608,101
2022-08-02	787.00	799.50	783.00	783.00	675,403
2022-08-01	794.50	797.00	775.50	793.00	916,365
2022-07-29	773.50	786.50	769.00	784.50	1,474,335
2022-07-28	766.00	774.00	726.00	766.50	1,207,859
2022-07-27	752.00	770.50	752.00	766.00	759,920
2022-07-26	770.00	770.00	728.00	768.50	1,516,835
2022-07-25	744.00	758.50	741.00	754.00	1,144,566
2022-07-22	746.50	748.00	738.00	742.50	1,080,145
2022-07-21	737.50	746.00	734.50	743.50	932,548
2022-07-20	770.00	770.00	739.50	741.50	1,180,749
2022-07-19	751.00	758.00	738.00	753.50	1,775,060
2022-07-18	739.50	755.50	726.50	749.00	3,135,576
2022-07-15	718.00	733.50	715.50	726.50	1,693,682
2022-07-14	718.00	718.50	701.00	713.00	1,455,743
2022-07-13	703.50	712.50	693.50	712.50	1,500,928
2022-07-12	692.00	705.50	686.00	695.00	3,738,874
2022-07-11	655.00	716.50	653.00	697.00	2,885,357
2022-07-08	660.50	669.00	622.00	657.50	2,970,605
2022-07-07	657.00	672.00	654.00	671.50	1,403,703
2022-07-06	642.00	645.00	621.50	624.50	1,794,225
2022-07-05	650.00	663.50	634.00	637.00	966,506
2022-07-04	650.00	667.00	643.50	647.50	1,154,859
2022-07-01	627.50	662.00	627.50	659.50	1,018,131
2022-06-30	638.00	655.00	634.50	643.00	2,621,696
2022-06-29	651.00	660.00	633.00	645.50	1,801,745
2022-06-28	625.00	647.50	625.00	642.00	1,880,454
2022-06-27	666.50	669.50	639.00	640.00	3,057,408
2022-06-24	677.00	677.00	643.50	654.50	1,192,016
2022-06-23	683.50	683.50	655.50	660.50	1,300,161
2022-06-22	637.00	673.00	632.50	671.00	2,552,215
2022-06-21	642.50	652.50	636.00	638.00	1,672,749
2022-06-20	605.50	651.00	605.50	643.00	2,357,345
2022-06-17	616.00	616.00	592.50	602.00	3,755,355
2022-06-16	621.50	627.00	595.50	599.50	2,181,304
2022-06-15	627.50	642.00	622.50	622.50	1,469,637
2022-06-14	630.50	642.50	615.00	621.00	2,767,809
2022-06-13	665.00	668.50	625.00	632.50	2,104,816
2022-06-10	689.50	690.00	667.50	674.00	3,255,418
2022-06-09	687.00	698.00	685.00	685.00	1,202,781
2022-06-08	716.50	716.50	691.00	693.50	1,004,027
2022-06-07	708.50	726.50	701.50	708.00	2,190,546
2022-06-06	703.50	736.00	699.00	719.00	1,619,209
2022-06-03	693.00	693.00	693.00	693.00	0
2022-06-02	693.00	693.00	693.00	693.00	0
2022-06-01	672.00	693.00	671.50	693.00	886,069
2022-05-31	657.50	683.00	657.50	673.50	4,048,934
2022-05-30	655.50	671.00	654.50	660.00	745,242
2022-05-27	687.50	689.00	651.50	656.00	1,940,741
2022-05-26	715.50	730.50	684.50	684.50	2,054,355
2022-05-25	727.50	757.50	703.50	717.00	2,723,363
2022-05-24	725.00	734.50	657.00	700.00	6,806,159
2022-05-23	800.00	813.50	794.50	812.00	617,945
2022-05-20	798.00	813.50	792.50	798.50	686,165
2022-05-19	795.50	818.50	795.50	796.00	750,525
2022-05-18	787.00	823.00	785.50	808.50	1,543,971
2022-05-17	778.50	799.00	776.50	787.00	1,538,478
2022-05-16	751.00	785.50	738.50	776.00	1,094,207
2022-05-13	752.00	757.50	714.00	749.50	2,060,675
2022-05-12	763.50	773.00	754.00	773.00	1,284,482
2022-05-11	788.50	788.50	758.00	773.00	2,584,071
2022-05-10	783.00	784.00	762.50	775.00	1,287,760
2022-05-09	781.50	798.00	775.00	775.00	1,229,158
2022-05-06	797.50	823.00	789.00	796.50	1,038,087
2022-05-05	807.00	821.00	803.50	804.00	890,257
2022-05-04	829.50	829.50	795.00	798.00	1,324,268
2022-05-03	802.50	817.50	794.50	813.00	2,446,730
2022-05-02	808.00	808.00	808.00	808.00	0
2022-04-29	825.00	825.50	806.50	808.00	1,224,734
2022-04-28	829.00	832.00	807.00	809.50	1,145,445
2022-04-27	809.50	845.00	798.00	827.00	1,589,082
2022-04-26	771.00	797.00	771.00	794.50	935,273
2022-04-25	763.50	799.00	763.50	785.00	826,430
2022-04-22	779.00	798.00	754.50	781.50	1,005,268
2022-04-21	802.00	802.00	780.00	787.00	767,227
2022-04-20	789.00	808.50	783.50	800.00	1,082,630
2022-04-19	798.00	798.50	785.50	789.00	360,446
2022-04-18	798.00	798.00	798.00	798.00	0
2022-04-15	798.00	798.00	798.00	798.00	0
2022-04-14	797.00	805.50	789.00	798.00	966,293
2022-04-13	790.00	800.00	783.50	794.50	899,162
2022-04-12	783.00	795.50	774.00	783.00	1,802,468
2022-04-11	809.00	820.00	795.50	803.00	1,334,218
2022-04-08	831.00	836.00	803.00	811.50	1,043,220
2022-04-07	813.50	844.50	813.50	820.50	1,446,907
2022-04-06	824.00	832.50	820.00	831.50	1,152,072
2022-04-05	804.00	831.50	793.00	826.00	962,792
2022-04-04	780.50	807.50	780.50	805.50	1,112,026
2022-04-01	784.50	784.50	763.00	775.50	841,950
2022-03-31	782.00	791.50	774.50	786.00	1,973,953
2022-03-30	769.50	777.00	759.50	775.50	1,562,786
2022-03-29	786.50	786.50	749.50	762.50	1,766,934
2022-03-28	772.50	783.50	767.50	768.00	1,142,317
2022-03-25	735.00	773.00	728.00	770.50	1,654,095
2022-03-24	705.50	716.00	691.50	710.00	1,000,970
2022-03-23	708.50	730.00	708.50	718.50	1,271,669
2022-03-22	729.00	734.50	716.50	723.50	1,016,988
2022-03-21	721.00	731.50	715.00	729.00	780,863
2022-03-18	713.50	726.00	707.00	726.00	9,543,601
2022-03-17	674.00	718.00	668.00	716.00	2,292,280
2022-03-16	705.50	716.00	678.50	684.50	2,311,362
2022-03-15	682.00	701.50	678.00	701.50	2,008,162
2022-03-14	708.00	711.00	682.50	689.50	1,443,231
2022-03-11	723.00	733.00	697.00	704.50	1,200,170
2022-03-10	720.50	732.50	711.50	720.50	1,228,644
2022-03-09	719.00	728.50	697.50	717.00	2,018,348
2022-03-08	676.50	717.50	676.50	708.00	4,953,523
2022-03-07	680.00	689.00	636.00	683.50	1,768,872
2022-03-04	656.00	681.50	654.00	678.00	2,605,462
2022-03-03	678.00	688.00	646.00	650.50	1,596,153
2022-03-02	650.00	680.50	645.00	671.50	3,904,247
2022-03-01	702.00	709.50	635.50	648.00	3,345,400
2022-02-28	667.00	706.50	658.00	706.00	2,869,177
2022-02-25	614.50	664.00	614.50	664.00	2,748,620
2022-02-24	577.00	632.00	575.00	625.50	2,507,400
2022-02-23	643.00	643.00	623.50	630.50	1,623,183
2022-02-22	619.50	628.50	610.50	628.50	767,835
2022-02-21	629.50	629.50	614.00	627.00	1,513,689
2022-02-18	632.00	632.00	614.50	619.50	1,467,602
2022-02-17	619.00	620.50	612.50	614.50	3,763,318
2022-02-16	622.50	629.00	607.00	614.50	864,372
2022-02-15	617.00	629.50	616.50	626.00	1,088,755
2022-02-14	632.00	642.00	626.50	631.00	768,954
2022-02-11	641.50	643.00	632.00	640.00	672,585
2022-02-10	638.00	643.50	631.50	642.50	1,498,464
2022-02-09	625.00	632.00	619.00	632.00	1,150,536
2022-02-08	596.50	624.00	596.50	607.00	569,181
2022-02-07	587.50	609.50	587.50	607.00	807,374
2022-02-04	603.00	611.00	599.00	601.00	462,313
2022-02-03	605.50	618.00	604.50	610.00	695,654
2022-02-02	614.00	623.00	608.00	608.00	689,007
2022-02-01	601.00	616.00	601.00	612.50	2,099,899
2022-01-31	603.50	605.00	596.50	601.00	1,461,358
2022-01-28	583.50	597.00	582.00	597.00	1,021,142
2022-01-27	592.00	604.50	589.00	594.50	765,586
2022-01-26	595.00	601.50	585.50	599.00	1,033,827
2022-01-25	575.00	584.00	569.00	584.00	1,090,926
2022-01-24	574.00	575.50	559.00	563.50	1,007,458
2022-01-21	594.00	594.00	573.00	573.00	858,261
2022-01-20	585.00	597.00	585.00	596.50	802,553
2022-01-19	592.00	595.50	576.00	584.00	2,383,357
2022-01-18	630.50	630.50	586.50	586.50	1,096,368
2022-01-17	602.50	621.50	599.50	616.00	2,178,458
2022-01-14	592.00	612.00	586.00	602.50	1,187,624
2022-01-13	597.50	597.50	583.50	589.00	1,317,220
2022-01-12	590.00	597.00	582.50	582.50	642,166
2022-01-11	598.50	603.00	589.50	591.00	634,197
2022-01-10	614.00	614.00	585.50	590.00	1,408,617
2022-01-07	607.00	607.00	590.50	596.50	721,299
2022-01-06	599.50	602.50	589.50	593.00	1,760,786
2022-01-05	618.00	618.00	594.00	603.50	1,135,652
2022-01-04	615.00	620.50	601.50	614.50	1,537,312
2022-01-03	605.00	605.00	605.00	605.00	0
2021-12-31	607.50	613.00	605.00	605.00	184,500
2021-12-30	610.00	623.00	608.00	611.50	357,142
2021-12-29	589.50	614.00	589.50	611.00	707,860
2021-12-28	596.50	596.50	596.50	596.50	0
2021-12-27	596.50	596.50	596.50	596.50	0
2021-12-24	605.50	605.50	596.50	596.50	1,174,280
2021-12-23	608.50	608.50	595.50	600.50	554,340
2021-12-22	594.50	603.00	594.00	598.00	709,493
2021-12-21	597.00	601.00	594.00	600.00	839,530
2021-12-20	574.50	596.50	574.50	589.50	521,572
2021-12-17	603.50	603.50	575.50	589.00	1,242,736
2021-12-16	588.50	604.00	578.00	585.50	644,113
2021-12-15	568.00	587.50	568.00	586.00	1,925,511
2021-12-14	575.50	587.00	575.50	577.50	876,671
2021-12-13	580.00	588.50	574.50	574.50	942,137
2021-12-10	604.00	604.00	582.00	582.00	611,667
2021-12-09	591.00	592.50	583.50	588.00	898,690
2021-12-08	592.50	592.50	574.00	590.50	685,882
2021-12-07	601.00	601.00	576.00	581.00	796,198
2021-12-06	588.50	588.50	578.00	584.00	601,865
2021-12-03	587.50	592.00	572.50	579.00	941,757
2021-12-02	589.00	597.50	572.50	578.50	1,676,247
2021-12-01	564.00	609.50	558.50	601.00	3,524,925
2021-11-30	555.00	558.00	542.50	550.00	1,463,147
2021-11-29	566.00	573.50	565.50	566.00	1,052,117
2021-11-26	569.00	580.50	565.00	565.00	4,215,521
2021-11-25	580.00	588.00	580.00	584.00	1,074,505
2021-11-24	572.00	580.50	567.50	578.50	1,921,776
2021-11-23	582.50	584.50	565.00	575.00	1,410,909
2021-11-22	587.00	587.00	574.50	586.50	807,218
2021-11-19	570.50	575.50	563.00	575.50	805,130
2021-11-18	553.50	569.50	553.00	569.50	1,280,324
2021-11-17	542.00	553.50	539.50	550.00	2,714,833
2021-11-16	555.00	555.00	540.00	540.50	5,100,936
2021-11-15	531.50	554.50	531.50	548.00	832,633
2021-11-12	543.50	547.50	540.50	544.00	307,006
2021-11-11	532.00	548.50	532.00	543.50	562,980
2021-11-10	554.50	554.50	540.00	541.50	449,086
2021-11-09	561.50	561.50	537.50	540.00	1,101,820
2021-11-08	532.00	550.00	532.00	549.50	1,156,544
2021-11-05	558.50	569.00	539.00	544.50	1,448,638
2021-11-04	563.00	569.50	544.00	560.50	1,593,660
2021-11-03	545.00	552.00	540.50	552.00	928,470
2021-11-02	539.00	550.50	529.00	550.50	1,127,975
2021-11-01	524.00	542.00	517.50	538.50	748,586
2021-10-29	536.00	549.00	530.00	530.50	1,226,324
2021-10-28	526.00	531.50	525.50	530.50	870,005
2021-10-27	521.00	533.00	521.00	530.00	1,141,929
2021-10-26	542.50	542.50	520.50	525.50	2,780,760
2021-10-25	532.00	532.50	522.50	528.50	1,152,336
2021-10-22	550.50	550.50	527.50	533.00	1,342,807
2021-10-21	550.00	550.00	531.50	540.50	875,210
2021-10-20	550.00	556.50	544.50	550.00	1,208,880
2021-10-19	547.50	566.00	535.50	554.00	2,205,383
2021-10-18	540.50	549.50	536.00	540.00	2,467,575
2021-10-15	510.50	532.00	500.00	532.00	16,806,405
2021-10-14	497.40	500.00	481.80	497.60	1,865,792
2021-10-13	492.00	493.00	480.40	490.80	5,088,857
2021-10-12	467.60	491.60	467.60	488.20	3,085,333
2021-10-11	500.50	501.50	470.20	483.00	3,992,245
2021-10-08	504.00	511.50	494.20	510.00	1,740,476
2021-10-07	509.00	509.50	487.00	496.00	1,457,895
2021-10-06	495.80	497.60	484.80	496.00	1,097,165
2021-10-05	509.50	509.50	489.20	499.60	927,839
2021-10-04	503.50	506.00	494.60	500.50	1,072,815
2021-10-01	480.00	495.80	475.80	495.80	1,156,297
2021-09-30	487.20	494.60	481.80	481.80	2,082,719
2021-09-29	500.50	500.50	484.60	488.20	868,340
2021-09-28	513.00	513.00	482.80	488.20	2,164,356
2021-09-27	497.60	509.00	495.20	501.00	1,312,203
2021-09-24	505.00	505.00	488.60	492.80	1,591,183
2021-09-23	494.60	505.50	482.60	492.60	2,129,823
2021-09-22	508.50	513.00	489.00	490.00	2,980,328
2021-09-21	495.20	507.50	491.80	503.00	1,653,444
2021-09-20	466.80	493.40	463.80	490.80	3,819,153
2021-09-17	478.00	481.40	473.40	475.60	2,256,182
2021-09-16	450.00	483.60	450.00	477.00	3,644,823
2021-09-15	435.00	444.40	429.20	438.60	1,627,431
2021-09-14	432.00	436.40	423.60	436.00	704,414
2021-09-13	415.20	425.40	414.60	425.00	945,182
2021-09-10	429.40	429.40	412.80	412.80	892,703
2021-09-09	417.60	421.40	412.40	419.40	1,243,922
2021-09-08	430.00	431.60	419.80	420.80	885,189
2021-09-07	425.00	436.80	425.00	431.40	4,860,200
2021-09-06	426.80	434.20	426.00	432.80	2,060,307
2021-09-03	413.40	426.80	413.40	426.80	1,088,980
2021-09-02	428.00	428.00	418.00	422.80	706,251
2021-09-01	415.80	422.00	414.40	420.00	1,671,512
2021-08-31	419.60	421.00	410.80	414.80	1,325,528
2021-08-30	417.40	417.40	417.40	417.40	0
2021-08-27	410.00	417.40	410.00	417.40	850,816
2021-08-26	408.40	413.60	408.40	412.40	482,352
2021-08-25	424.00	425.80	409.40	417.40	723,787
2021-08-24	407.00	415.40	407.00	415.40	450,315

Share	Price	Change
Mercantile Ports & Logistics (MPL)	1.80	20%
Galantas Gold (GAL)	31.00	15.67%
Fih Group (FIH)	167.50	15.52%
Edx Medical Grp (EDX)	11.25	15.38%
Sancus Lend (LEND)	1.30	13.04%

Share	Price	Change
Immupharma (IMM)	3.405	-14.66%
Futura Medical (FUM)	0.38	-12.84%
GEO Exploration Limited (GEO)	0.095	-9.52%
Tower Resources (TRP)	0.0145	-9.38%
Quantum Helium (QHE)	2.05	-8.7%

Share	Price	Volume
Tower Resources (TRP)	0.0145	491,758,225
Premier African Minerals (PREM)	0.01325	378,651,489
Forgent (FORG)	0.01	290,411,611
UK Oil & Gas (UKOG)	0.0105	174,936,147
Ethernity Net (ENET)	0.0012	97,090,535