FDM Group Share History

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

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

Date	Open	High	Low	Close	Volume
2026-08-25	116.00	116.00	113.60	114.60	144,540
2026-08-24	116.00	116.00	112.60	115.00	76,497
2026-08-21	113.60	116.00	112.80	114.00	931,146
2026-08-20	113.80	114.20	112.20	113.60	1,232,084
2026-08-19	111.80	115.40	111.00	114.00	306,497
2026-08-18	116.00	116.00	111.80	112.40	254,452
2026-08-17	114.40	114.40	111.20	112.40	686,726
2026-08-14	116.00	116.00	112.40	114.40	1,102,320
2026-08-13	114.40	114.40	112.00	112.00	106,789
2026-08-12	114.00	114.00	111.60	111.80	57,066
2026-08-11	113.60	115.40	113.00	113.80	392,904
2026-08-10	114.40	115.60	110.00	112.00	417,352
2026-08-07	111.00	112.40	109.00	111.20	762,757
2026-08-06	110.00	111.80	108.00	108.40	747,155
2026-08-05	113.80	113.80	110.00	110.40	282,104
2026-08-04	117.80	117.80	110.80	113.80	680,602
2026-08-03	127.00	127.00	112.00	115.00	1,266,135
2026-07-31	135.00	135.00	123.20	123.20	277,632
2026-07-30	134.60	135.20	128.00	128.00	270,367
2026-07-29	126.00	134.40	126.00	134.40	477,335
2026-07-28	123.60	128.00	122.80	128.00	859,084
2026-07-27	123.00	126.20	120.80	123.40	497,712
2026-07-24	114.00	119.00	114.00	118.20	170,225
2026-07-23	117.00	117.00	113.40	115.60	282,823
2026-07-22	120.00	120.00	114.80	114.80	163,402
2026-07-21	121.00	121.00	117.00	120.00	512,280
2026-07-20	117.00	120.80	113.60	120.00	587,483
2026-07-17	112.80	113.40	111.00	113.40	245,647
2026-07-16	110.00	112.80	109.40	112.00	63,418
2026-07-15	116.20	116.20	111.00	111.20	254,196
2026-07-14	108.40	116.80	108.40	116.80	208,994
2026-07-13	108.40	111.00	105.00	109.60	379,972
2026-07-10	106.00	108.80	104.80	107.00	20,667
2026-07-09	107.00	107.00	101.40	105.80	182,586
2026-07-08	107.60	107.60	103.00	105.40	264,430
2026-07-07	106.00	109.80	106.00	108.60	69,445
2026-07-06	108.40	108.40	105.60	107.20	86,439
2026-07-03	108.60	108.60	103.60	106.60	185,501
2026-07-02	105.60	107.40	105.00	106.60	157,948
2026-07-01	103.20	107.40	103.20	105.60	373,099
2026-06-30	104.00	106.00	102.00	103.60	161,504
2026-06-29	105.00	105.80	99.80	104.00	308,030
2026-06-26	101.80	102.80	100.80	102.80	26,848
2026-06-25	104.80	104.80	101.60	102.80	303,744
2026-06-24	104.60	104.60	98.10	103.40	182,758
2026-06-23	101.00	102.20	98.90	100.20	474,258
2026-06-22	102.00	104.60	101.80	103.00	312,883
2026-06-19	103.60	104.80	101.40	103.00	262,598
2026-06-18	103.60	105.20	102.40	103.80	349,261
2026-06-17	103.80	108.20	103.20	105.20	650,893
2026-06-16	106.20	106.80	104.40	106.00	97,033
2026-06-15	108.80	108.80	101.80	105.00	148,932
2026-06-12	107.60	107.60	102.00	102.00	102,850
2026-06-11	102.00	104.00	100.20	101.00	129,135
2026-06-10	108.80	108.80	100.20	100.20	125,621
2026-06-09	105.00	106.80	104.20	105.80	50,829
2026-06-08	103.00	106.40	103.00	105.40	185,132
2026-06-05	106.20	109.00	103.00	105.60	519,049
2026-06-04	107.80	109.00	105.20	107.00	329,876
2026-06-03	114.40	115.40	110.60	110.60	138,928
2026-06-02	115.80	116.40	112.80	113.00	131,583
2026-06-01	117.80	118.00	110.80	110.80	151,056
2026-05-29	116.00	119.80	114.60	118.00	169,203
2026-05-28	110.20	115.60	110.00	113.60	408,171
2026-05-27	112.40	112.40	109.20	112.00	118,723
2026-05-26	110.20	119.00	110.20	111.40	141,585
2026-05-25	112.60	112.60	112.60	112.60	0
2026-05-22	114.60	116.20	112.60	112.60	102,972
2026-05-21	107.00	114.60	105.00	114.60	795,351
2026-05-20	107.60	107.60	103.60	105.00	158,581
2026-05-19	109.40	109.40	103.20	107.00	179,726
2026-05-18	103.00	106.80	103.00	105.80	106,390
2026-05-15	107.00	108.00	105.20	106.20	654,071
2026-05-14	103.00	109.20	102.20	106.20	582,095
2026-05-13	104.80	104.80	100.60	101.40	168,837
2026-05-12	106.20	106.20	103.20	103.20	249,349
2026-05-11	114.40	114.40	106.60	106.60	129,107
2026-05-08	115.80	116.00	110.40	110.40	147,511
2026-05-07	110.80	114.80	109.40	114.40	228,076
2026-05-06	107.00	113.00	107.00	109.00	184,603
2026-05-05	107.20	109.40	106.40	108.00	225,737
2026-05-04	108.00	108.00	108.00	108.00	0
2026-05-01	103.60	108.20	103.60	108.00	244,975
2026-04-30	104.00	105.40	103.00	104.40	482,053
2026-04-29	107.80	107.80	104.60	105.00	220,682
2026-04-28	110.80	111.60	107.40	107.40	156,040
2026-04-27	110.00	113.80	110.00	112.40	97,161
2026-04-24	110.00	112.40	110.00	110.60	231,830
2026-04-23	117.00	118.20	111.00	111.00	620,051
2026-04-22	119.40	121.40	117.00	119.60	241,761
2026-04-21	117.40	120.00	114.60	120.00	551,542
2026-04-20	109.00	118.60	108.40	117.00	2,418,220
2026-04-17	104.60	107.80	104.40	107.60	1,815,181
2026-04-16	102.20	105.00	102.20	104.60	958,420
2026-04-15	98.50	102.40	98.00	102.00	1,029,430
2026-04-14	99.50	107.00	98.90	99.90	1,052,772
2026-04-13	96.20	98.00	94.50	97.90	1,790,625
2026-04-10	99.80	99.80	96.00	96.30	325,535
2026-04-09	99.60	99.60	95.90	98.00	267,653
2026-04-08	101.20	103.00	100.20	100.80	267,696
2026-04-07	105.00	105.00	97.00	97.00	375,356
2026-04-06	101.20	101.20	101.20	101.20	0
2026-04-03	101.20	101.20	101.20	101.20	0
2026-04-02	101.00	102.00	99.30	101.20	541,380
2026-04-01	105.00	105.00	99.90	101.80	785,063
2026-03-31	102.00	102.40	99.60	99.60	196,914
2026-03-30	104.80	104.80	99.30	99.30	380,068
2026-03-27	106.00	106.00	104.00	104.60	205,881
2026-03-26	108.00	108.60	105.00	107.20	213,459
2026-03-25	109.40	109.40	103.20	105.80	526,623
2026-03-24	106.80	108.20	104.40	107.00	405,860
2026-03-23	110.40	112.60	106.60	107.20	339,475
2026-03-20	119.40	120.00	111.40	111.40	1,469,512
2026-03-19	116.00	119.80	115.80	116.00	2,465,596
2026-03-18	122.00	124.60	112.60	119.20	1,291,699
2026-03-17	124.00	124.00	121.60	122.80	108,839
2026-03-16	128.00	128.00	122.40	123.80	323,307
2026-03-13	129.40	132.00	129.20	129.40	55,629
2026-03-12	130.00	132.40	130.00	130.20	61,826
2026-03-11	131.80	134.40	130.00	132.60	138,538
2026-03-10	131.80	136.40	131.80	132.60	105,475
2026-03-09	131.80	136.00	131.80	132.60	85,374
2026-03-06	135.20	137.40	135.20	136.40	32,649
2026-03-05	133.60	136.60	133.60	135.80	65,711
2026-03-04	135.00	137.00	134.20	134.60	131,281
2026-03-03	136.20	136.20	133.60	134.80	128,912
2026-03-02	140.20	141.20	137.80	137.80	171,700
2026-02-27	142.00	143.20	141.60	141.60	118,971
2026-02-26	142.00	143.80	140.00	142.80	181,895
2026-02-25	140.00	146.80	140.00	142.00	324,400
2026-02-24	147.00	147.00	143.00	145.00	122,634
2026-02-23	138.00	145.60	138.00	144.00	201,805
2026-02-20	146.00	146.00	140.40	142.60	268,171
2026-02-19	148.40	148.40	142.00	143.00	194,171
2026-02-18	152.00	152.00	145.00	146.00	156,928
2026-02-17	150.00	151.40	145.00	147.20	250,013
2026-02-16	158.80	160.40	151.20	151.20	887,503
2026-02-13	160.00	161.60	158.00	158.00	177,423
2026-02-12	160.00	163.40	158.40	160.00	376,803
2026-02-11	160.00	160.80	158.20	159.40	215,145
2026-02-10	156.60	162.20	155.20	160.00	440,062
2026-02-09	157.00	159.80	156.00	156.00	172,030
2026-02-06	154.00	155.60	153.00	155.00	521,212
2026-02-05	155.20	155.20	153.20	154.80	295,143
2026-02-04	157.00	157.20	153.60	157.20	149,768
2026-02-03	161.40	162.00	156.20	157.20	1,203,047
2026-02-02	161.00	163.00	161.00	162.00	788,735
2026-01-30	161.00	163.00	160.80	161.20	418,123
2026-01-29	161.00	163.40	158.80	163.00	1,133,384
2026-01-28	151.60	165.80	150.00	162.20	1,009,675
2026-01-27	143.60	144.60	142.00	144.60	125,477
2026-01-26	144.40	144.80	140.40	143.00	508,324
2026-01-23	144.00	145.40	143.00	144.20	214,431
2026-01-22	141.20	145.00	141.20	143.40	88,438
2026-01-21	141.20	142.00	139.20	141.00	1,186,762
2026-01-20	139.20	142.00	138.60	141.40	365,522
2026-01-19	135.60	142.00	135.60	140.00	482,808
2026-01-16	138.00	138.20	136.00	136.40	155,415
2026-01-15	134.00	138.20	134.00	137.40	157,474
2026-01-14	132.40	136.20	131.40	134.00	1,068,382
2026-01-13	132.60	132.80	130.00	131.80	203,760
2026-01-12	132.00	132.00	129.60	131.80	190,528
2026-01-09	131.00	132.00	128.20	129.80	111,949
2026-01-08	124.00	130.40	124.00	130.20	122,913
2026-01-07	128.00	129.00	125.60	125.60	265,317
2026-01-06	129.00	129.00	124.40	127.40	143,035
2026-01-05	134.00	134.00	127.60	129.00	280,418
2026-01-02	134.00	135.00	130.20	131.60	181,434
2026-01-01	134.00	134.00	134.00	134.00	0
2025-12-31	134.80	134.80	133.00	134.00	136,455
2025-12-30	130.00	135.40	130.00	134.80	62,862
2025-12-29	131.00	134.40	130.60	133.80	174,952
2025-12-26	131.80	131.80	131.80	131.80	0
2025-12-25	131.80	131.80	131.80	131.80	0
2025-12-24	132.00	132.40	131.60	131.80	64,197
2025-12-23	132.00	133.80	131.00	132.80	139,254
2025-12-22	131.00	133.00	128.60	133.00	224,661
2025-12-19	131.00	131.40	129.00	131.00	262,954
2025-12-18	132.00	132.00	129.00	131.00	94,417
2025-12-17	132.60	132.80	130.60	131.20	161,348
2025-12-16	133.00	134.60	131.60	132.40	70,268
2025-12-15	135.00	135.00	131.40	134.00	277,804
2025-12-12	134.00	135.20	131.60	131.60	165,581
2025-12-11	132.00	136.60	131.60	134.00	188,970
2025-12-10	135.80	137.40	135.00	137.00	99,874
2025-12-09	136.60	137.20	134.40	136.20	83,368
2025-12-08	138.60	138.60	133.80	134.80	192,009
2025-12-05	139.40	141.60	139.00	139.00	107,983
2025-12-04	137.00	140.00	137.00	140.00	108,823
2025-12-03	137.60	137.60	132.20	136.60	253,153
2025-12-02	138.00	138.20	134.20	135.20	170,540
2025-12-01	138.00	138.00	134.40	137.60	149,652
2025-11-28	139.60	139.60	136.00	139.40	95,034
2025-11-27	138.40	139.00	135.40	135.80	165,390
2025-11-26	139.60	141.00	134.40	137.40	224,692
2025-11-25	141.60	141.60	136.20	140.20	98,209
2025-11-24	137.40	138.20	135.00	136.20	302,733
2025-11-21	134.60	135.60	133.00	135.20	84,275
2025-11-20	136.00	136.40	134.40	135.00	220,774
2025-11-19	139.00	139.00	135.00	135.00	279,856
2025-11-18	140.60	142.80	137.20	137.60	216,298
2025-11-17	147.60	147.60	141.00	141.00	404,061
2025-11-14	145.20	147.20	142.60	146.80	435,289
2025-11-13	145.60	148.00	144.80	147.00	509,605
2025-11-12	140.00	147.00	136.00	146.00	830,277
2025-11-11	135.60	144.00	132.40	139.00	1,809,097
2025-11-10	125.20	127.00	124.80	126.00	492,232
2025-11-07	125.40	126.40	121.80	124.00	709,571
2025-11-06	124.00	128.80	124.00	125.00	239,900
2025-11-05	125.60	125.60	122.40	125.40	632,438
2025-11-04	125.60	125.60	122.00	123.60	518,405
2025-11-03	121.80	123.60	121.00	123.60	399,399
2025-10-31	118.00	120.20	117.60	120.20	488,540
2025-10-30	120.00	121.80	116.80	118.40	305,122
2025-10-29	123.40	124.60	120.40	122.00	364,745
2025-10-28	128.00	129.20	123.00	123.00	295,558
2025-10-27	134.00	134.00	126.60	127.60	442,889
2025-10-24	133.00	133.40	127.80	128.80	436,397
2025-10-23	138.00	138.00	126.40	127.80	969,092
2025-10-22	140.00	142.00	137.80	140.00	419,416
2025-10-21	135.60	139.00	134.60	139.00	268,062
2025-10-20	140.00	140.00	134.20	135.80	336,405
2025-10-17	136.60	136.80	133.00	135.80	519,973
2025-10-16	134.00	136.60	134.00	136.40	198,161
2025-10-15	136.60	138.60	134.40	136.60	584,057
2025-10-14	138.80	138.80	133.80	137.00	458,656
2025-10-13	134.60	139.20	134.60	138.80	773,740
2025-10-10	137.00	137.60	134.40	135.40	683,441
2025-10-09	136.00	138.60	135.00	137.00	851,708
2025-10-08	137.20	137.60	135.00	136.00	322,504
2025-10-07	138.40	138.40	135.00	136.00	312,886
2025-10-06	135.00	139.80	133.80	138.20	297,970
2025-10-03	136.20	136.60	134.00	135.80	319,143
2025-10-02	135.00	136.00	132.60	135.80	408,201
2025-10-01	131.60	134.40	130.00	134.20	709,665
2025-09-30	131.80	133.20	129.00	131.20	563,850
2025-09-29	130.80	132.00	130.00	130.80	99,177
2025-09-26	130.00	131.20	128.80	130.00	197,418
2025-09-25	130.00	131.80	129.00	130.80	131,044
2025-09-24	129.20	132.40	127.00	130.60	349,715
2025-09-23	131.00	132.20	128.20	129.20	680,617
2025-09-22	125.00	128.80	125.00	127.40	593,206
2025-09-19	123.00	126.40	117.00	126.40	2,277,786
2025-09-18	118.80	121.00	118.40	119.60	1,143,156
2025-09-17	120.00	120.00	117.80	118.80	973,440
2025-09-16	122.00	122.00	117.80	118.00	750,684
2025-09-15	120.00	123.60	119.60	119.60	476,917
2025-09-12	125.20	126.00	123.00	123.00	142,838
2025-09-11	124.20	125.40	123.20	124.40	121,885
2025-09-10	126.00	126.00	122.40	123.40	232,065
2025-09-09	123.20	124.60	123.00	123.20	159,540
2025-09-08	125.20	125.40	123.00	123.20	206,999
2025-09-05	124.20	125.80	124.20	125.40	151,112
2025-09-04	124.00	125.40	123.80	124.40	210,852
2025-09-03	125.20	125.20	123.60	124.80	217,711
2025-09-02	125.00	125.60	122.40	123.60	351,229
2025-09-01	127.00	128.20	124.80	125.60	197,811
2025-08-29	129.00	129.60	127.20	127.20	254,693
2025-08-28	129.40	132.40	129.00	129.40	475,053
2025-08-27	130.40	131.00	128.00	130.60	347,172
2025-08-26	138.00	138.00	130.20	130.20	606,791
2025-08-25	137.40	137.40	137.40	137.40	0
2025-08-22	138.00	138.60	135.40	137.40	605,861
2025-08-21	133.80	137.20	133.60	136.00	476,976
2025-08-20	127.40	133.40	127.40	133.40	718,841
2025-08-19	123.20	129.60	123.20	128.20	745,175
2025-08-18	127.00	127.00	122.80	122.80	244,086
2025-08-15	124.60	125.60	123.00	123.60	261,435
2025-08-14	126.20	126.80	123.20	124.20	178,251
2025-08-13	125.00	127.00	123.00	125.80	269,974
2025-08-12	126.00	126.60	124.60	124.60	234,882
2025-08-11	125.00	128.00	124.00	125.00	755,319
2025-08-08	125.00	125.00	121.00	124.00	3,007,251
2025-08-07	127.00	127.00	123.40	123.40	545,814
2025-08-06	127.20	127.60	125.20	126.00	1,116,939
2025-08-05	124.80	128.40	124.00	125.80	1,664,731
2025-08-04	119.00	127.00	119.00	123.80	658,884
2025-08-01	121.40	123.20	117.60	119.00	7,545,585
2025-07-31	125.00	129.00	118.00	121.40	4,089,408
2025-07-30	147.40	153.20	124.20	124.20	8,389,953
2025-07-29	195.60	196.60	193.00	195.00	395,043
2025-07-28	197.00	199.40	195.00	195.00	563,145
2025-07-25	200.50	200.50	197.00	197.80	261,483
2025-07-24	203.00	204.00	199.80	199.80	92,301
2025-07-23	205.00	208.00	203.00	203.00	101,835
2025-07-22	204.00	204.50	202.00	203.00	79,993
2025-07-21	210.00	210.00	203.50	205.00	823,219
2025-07-18	207.00	207.50	203.50	206.50	103,767
2025-07-17	207.00	209.50	204.50	206.50	175,605
2025-07-16	209.50	210.00	206.00	207.00	78,995
2025-07-15	205.00	213.00	205.00	209.50	171,175
2025-07-14	209.00	210.00	206.00	206.00	109,345
2025-07-11	216.50	216.50	209.00	209.00	192,775
2025-07-10	217.00	219.50	217.00	217.00	104,507
2025-07-09	218.00	220.00	216.50	217.50	96,179
2025-07-08	222.00	222.00	214.50	219.00	107,668
2025-07-07	219.00	219.00	214.00	214.00	97,979
2025-07-04	220.00	221.00	217.50	217.50	86,164
2025-07-03	218.00	225.50	218.00	220.50	739,554
2025-07-02	216.00	223.00	213.50	220.00	279,125
2025-07-01	213.00	217.50	211.50	216.00	402,094
2025-06-30	211.00	215.50	210.50	213.50	246,553
2025-06-27	212.50	215.00	211.00	211.50	1,189,393
2025-06-26	212.00	216.50	211.50	213.50	83,559
2025-06-25	212.50	216.50	212.00	212.00	143,005
2025-06-24	211.00	215.00	211.00	212.00	109,926
2025-06-23	211.00	213.50	209.50	211.50	270,260
2025-06-20	207.50	211.00	207.00	211.00	740,439
2025-06-19	210.00	211.50	203.00	208.00	285,989
2025-06-18	210.00	214.50	208.00	211.00	390,869
2025-06-17	212.00	214.00	210.00	210.00	139,534
2025-06-16	215.00	215.50	212.00	213.00	230,491
2025-06-13	217.00	217.00	212.00	215.00	537,155
2025-06-12	210.00	219.00	210.00	217.50	119,167
2025-06-11	214.50	223.00	214.00	217.00	482,247
2025-06-10	213.00	220.00	211.50	215.50	649,504
2025-06-09	206.00	214.00	206.00	212.50	1,077,390
2025-06-06	209.00	212.50	209.00	211.50	208,070
2025-06-05	217.50	217.50	208.00	208.00	569,997
2025-06-04	232.00	232.00	226.00	226.00	230,937
2025-06-03	224.00	230.50	224.00	225.50	262,988
2025-06-02	224.00	231.00	224.00	226.50	295,605
2025-05-30	218.00	229.00	218.00	227.00	724,344
2025-05-29	225.00	225.00	220.00	221.50	491,065
2025-05-28	222.50	227.50	221.50	221.50	516,058
2025-05-27	222.50	231.00	222.50	227.00	256,256
2025-05-26	231.56	231.56	231.56	231.56	0
2025-05-23	234.00	238.00	222.50	223.00	227,017
2025-05-22	230.00	235.50	230.00	234.00	150,530
2025-05-21	225.00	235.00	225.00	231.00	853,643
2025-05-20	239.00	247.00	225.50	232.00	1,665,270
2025-05-19	241.00	249.00	237.50	249.00	497,104
2025-05-16	251.00	251.00	237.50	238.50	198,468
2025-05-15	251.00	251.00	241.50	242.50	68,570
2025-05-14	242.50	244.50	238.50	242.00	112,017
2025-05-13	235.00	247.00	232.00	246.50	620,893
2025-05-12	239.50	249.00	237.00	238.00	157,226
2025-05-09	241.00	247.00	237.50	238.50	77,404
2025-05-08	240.50	246.50	238.00	243.00	226,387
2025-05-07	224.00	234.50	224.00	234.00	409,267
2025-05-06	238.00	241.50	228.50	229.50	290,312
2025-05-05	235.00	235.00	235.00	235.00	0
2025-05-02	226.00	237.00	226.00	235.00	83,664
2025-05-01	227.00	232.50	225.50	231.00	69,917
2025-04-30	228.00	228.00	224.00	224.50	50,861
2025-04-29	218.00	227.00	218.00	226.00	56,527
2025-04-28	213.00	227.00	213.00	224.00	80,516
2025-04-25	215.00	222.50	215.00	219.50	95,328
2025-04-24	214.00	223.00	214.00	221.00	188,466
2025-04-23	215.00	224.50	215.00	218.50	716,200
2025-04-22	222.50	223.00	217.50	218.50	135,811
2025-04-21	223.00	223.00	223.00	223.00	0
2025-04-18	223.00	223.00	223.00	223.00	0
2025-04-17	220.00	226.00	220.00	223.00	62,216
2025-04-16	220.00	228.00	220.00	226.50	138,467
2025-04-15	220.00	232.50	220.00	229.50	314,871
2025-04-14	226.00	230.00	226.00	228.50	68,884
2025-04-11	225.00	226.50	222.00	224.50	149,587
2025-04-10	233.50	237.50	226.00	226.50	127,932
2025-04-09	228.00	230.00	220.50	224.50	630,060
2025-04-08	234.00	238.00	232.00	233.50	216,633
2025-04-07	244.50	244.50	223.00	233.00	174,990
2025-04-04	255.00	255.00	230.00	237.50	180,733
2025-04-03	251.00	254.50	246.50	248.00	226,569
2025-04-02	252.00	260.50	250.00	259.00	357,935
2025-04-01	252.00	259.00	251.00	253.50	115,293
2025-03-31	255.00	260.50	248.00	251.00	303,484
2025-03-28	262.00	266.00	259.00	262.00	280,070
2025-03-27	258.00	266.50	258.00	262.00	198,300
2025-03-26	259.00	266.00	258.50	265.00	220,436
2025-03-25	265.00	270.00	256.50	259.50	264,917
2025-03-24	260.00	270.00	253.50	270.00	827,970
2025-03-21	252.00	258.00	248.50	252.00	660,623
2025-03-20	253.00	262.00	240.00	250.00	820,204
2025-03-19	232.00	266.00	232.00	256.00	1,100,346
2025-03-18	220.50	223.00	217.50	222.00	434,722
2025-03-17	213.00	221.00	213.00	219.50	353,792
2025-03-14	213.00	223.00	213.00	218.50	360,689
2025-03-13	233.50	233.50	214.50	220.00	329,979
2025-03-12	228.00	228.00	221.00	221.00	196,145
2025-03-11	219.00	224.50	219.00	220.00	164,448
2025-03-10	225.00	228.00	220.50	221.50	211,062
2025-03-07	236.50	236.50	223.00	226.00	209,666
2025-03-06	222.00	228.00	222.00	225.00	587,054
2025-03-05	220.50	221.00	218.00	219.00	512,690
2025-03-04	225.00	225.50	216.00	216.00	122,516
2025-03-03	223.00	228.00	223.00	226.00	117,284
2025-02-28	223.00	223.00	215.00	218.50	3,117,245
2025-02-27	236.50	236.50	222.00	222.00	240,936
2025-02-26	230.00	232.00	223.50	226.00	347,388
2025-02-25	228.00	231.50	224.50	228.00	280,872
2025-02-24	229.50	235.50	228.00	228.50	158,147
2025-02-21	225.00	236.00	225.00	230.00	175,503
2025-02-20	228.00	231.00	224.00	226.00	759,830
2025-02-19	243.00	243.00	228.50	229.00	114,497
2025-02-18	233.50	235.00	230.50	233.50	283,800
2025-02-17	235.00	242.00	231.00	235.00	242,868
2025-02-14	239.50	244.50	235.50	242.50	116,731
2025-02-13	235.50	239.50	232.00	238.00	145,745
2025-02-12	239.50	241.00	233.00	235.50	359,532
2025-02-11	244.50	244.50	233.50	237.00	155,570
2025-02-10	233.00	235.00	229.50	235.00	418,746
2025-02-07	241.00	241.00	235.00	235.00	84,182
2025-02-06	236.00	243.00	234.00	239.50	603,345
2025-02-05	230.00	235.50	230.00	235.00	128,922
2025-02-04	228.00	237.00	228.00	230.50	178,740
2025-02-03	230.00	235.50	227.50	233.00	141,525
2025-01-31	230.00	240.50	230.00	234.50	250,509
2025-01-30	225.00	241.50	225.00	241.00	907,126
2025-01-29	260.00	260.00	227.00	228.50	3,364,740
2025-01-28	265.50	282.50	261.50	265.00	140,248
2025-01-27	274.00	280.00	269.00	277.50	66,446
2025-01-24	268.50	278.00	268.00	275.50	54,581
2025-01-23	264.50	266.00	257.00	265.00	636,555
2025-01-22	265.50	271.50	263.00	263.00	803,925
2025-01-21	264.50	270.50	260.00	262.50	653,929
2025-01-20	262.50	269.50	261.50	266.00	235,544
2025-01-17	260.50	265.00	258.50	262.00	980,641
2025-01-16	268.00	268.50	257.00	257.00	123,177
2025-01-15	263.50	270.50	263.50	267.50	114,015
2025-01-14	269.00	273.50	264.50	264.50	670,294
2025-01-13	274.50	278.00	270.00	270.00	319,326
2025-01-10	290.00	290.00	278.50	280.00	50,095
2025-01-09	296.00	297.50	291.00	291.00	266,342
2025-01-08	317.50	317.50	291.50	295.50	65,694
2025-01-07	315.00	317.50	300.00	305.00	402,888
2025-01-06	312.50	315.00	302.00	306.00	54,847
2025-01-03	317.00	317.50	308.50	308.50	45,902
2025-01-02	315.00	320.00	314.00	318.00	40,621
2025-01-01	315.00	315.00	315.00	315.00	0
2024-12-31	309.00	316.00	308.50	315.00	26,616
2024-12-30	311.50	315.50	303.50	311.50	24,690
2024-12-27	316.00	318.00	315.00	315.50	20,066
2024-12-26	317.50	317.50	317.50	317.50	0
2024-12-25	317.50	317.50	317.50	317.50	0
2024-12-24	308.50	319.50	306.00	317.50	29,326
2024-12-23	304.50	310.50	303.00	307.50	39,238
2024-12-20	311.50	311.50	302.00	304.50	81,198
2024-12-19	315.00	315.00	301.00	309.00	93,967
2024-12-18	304.00	308.50	303.50	303.50	71,925
2024-12-17	306.00	307.50	303.50	305.00	33,361
2024-12-16	305.00	321.00	305.00	308.50	47,399
2024-12-13	319.50	319.50	308.00	311.00	67,950
2024-12-12	316.50	320.00	312.00	312.00	285,759
2024-12-11	314.00	321.50	314.00	318.00	198,096
2024-12-10	317.00	321.50	313.50	318.00	32,978
2024-12-09	318.50	321.00	316.50	318.50	250,967
2024-12-06	319.50	323.50	316.50	318.00	40,471
2024-12-05	316.00	319.00	313.00	315.50	100,931
2024-12-04	323.00	323.00	318.00	318.50	192,451
2024-12-03	324.00	326.50	312.50	315.50	248,811
2024-12-02	323.00	326.50	321.50	324.50	182,503
2024-11-29	320.50	323.50	320.00	323.50	125,477
2024-11-28	322.50	335.00	319.00	326.00	31,521
2024-11-27	320.50	325.50	319.00	325.50	71,677
2024-11-26	326.00	326.00	317.50	320.50	44,079
2024-11-25	302.00	324.00	302.00	323.00	178,582
2024-11-22	315.50	319.00	313.00	314.00	359,627
2024-11-21	305.00	316.50	305.00	315.00	164,745
2024-11-20	324.50	325.50	313.00	315.00	146,625
2024-11-19	335.00	335.50	315.00	325.00	98,183
2024-11-18	322.00	329.00	314.00	327.50	56,532
2024-11-15	318.00	323.00	313.50	322.00	478,708
2024-11-14	318.00	326.00	313.50	317.50	157,837
2024-11-13	337.50	340.00	320.50	325.50	131,222
2024-11-12	344.00	345.00	338.50	338.50	125,265
2024-11-11	348.50	353.00	347.00	348.50	15,104
2024-11-08	360.00	360.50	348.00	348.00	21,314
2024-11-07	352.50	359.00	352.50	357.50	32,934
2024-11-06	332.50	361.50	332.50	352.50	157,503
2024-11-05	350.00	352.00	344.00	344.00	101,941
2024-11-04	357.50	357.50	350.00	350.00	41,370
2024-11-01	352.00	363.50	352.00	360.00	36,515
2024-10-31	362.50	377.00	354.00	354.00	50,044
2024-10-30	383.50	383.50	360.00	365.00	648,015
2024-10-29	370.00	370.50	364.50	367.00	113,457
2024-10-28	372.00	372.00	367.00	368.00	201,389
2024-10-25	371.00	372.00	368.50	372.00	124,214
2024-10-24	367.50	373.50	367.50	370.00	127,653
2024-10-23	369.00	373.00	364.50	370.50	49,320
2024-10-22	360.00	374.50	360.00	371.00	56,143
2024-10-21	398.00	398.00	361.50	361.50	64,690
2024-10-18	390.50	398.00	383.00	383.00	39,823
2024-10-17	399.50	410.00	399.50	402.50	50,987
2024-10-16	395.50	400.00	395.50	398.50	26,976
2024-10-15	395.50	400.50	395.50	398.00	99,423
2024-10-14	384.50	393.50	383.00	391.00	44,383
2024-10-11	386.00	387.50	383.50	385.50	32,554
2024-10-10	383.00	388.00	382.50	388.00	51,657
2024-10-09	391.50	402.00	387.50	401.50	90,582
2024-10-08	389.00	393.00	383.50	391.00	25,605
2024-10-07	399.50	399.50	385.50	390.00	40,063
2024-10-04	395.00	395.00	383.00	390.00	21,607
2024-10-03	387.50	388.50	382.00	385.00	67,324
2024-10-02	388.00	389.50	383.50	386.00	46,659
2024-10-01	399.50	399.50	383.50	387.00	53,459
2024-09-30	378.50	386.50	378.50	385.00	111,021
2024-09-27	385.00	391.00	381.50	385.00	140,613
2024-09-26	392.00	396.00	385.50	390.00	132,036
2024-09-25	400.00	400.00	380.00	387.50	165,266
2024-09-24	395.00	399.00	393.50	394.00	17,421
2024-09-23	400.00	400.00	391.00	395.00	55,444
2024-09-20	396.50	400.50	393.00	393.50	226,064
2024-09-19	392.00	410.00	392.00	405.50	95,895
2024-09-18	400.00	400.00	389.00	395.50	96,517
2024-09-17	392.00	402.00	392.00	397.00	73,158
2024-09-16	392.00	403.00	392.00	400.00	69,517
2024-09-13	398.00	407.00	398.00	401.00	103,626
2024-09-12	413.50	413.50	394.00	400.00	81,131
2024-09-11	396.50	399.50	393.00	395.50	36,767
2024-09-10	402.50	404.00	394.50	395.00	36,878
2024-09-09	402.00	403.50	398.00	402.00	21,760
2024-09-06	405.00	414.00	403.00	403.00	38,533
2024-09-05	412.00	412.00	404.50	404.50	20,450
2024-09-04	400.00	407.50	400.00	404.00	132,614
2024-09-03	425.00	425.00	406.50	406.50	28,772
2024-09-02	411.00	414.50	408.00	408.00	23,511
2024-08-30	405.00	416.00	405.00	416.00	105,308
2024-08-29	410.50	419.00	410.50	411.00	69,337
2024-08-28	405.00	413.50	405.00	410.00	31,164
2024-08-27	428.00	431.00	409.50	409.50	102,503
2024-08-26	429.00	429.00	429.00	429.00	0
2024-08-23	412.00	429.50	403.00	429.00	175,427
2024-08-22	425.50	426.00	405.00	405.00	308,942
2024-08-21	419.00	429.50	419.00	426.00	195,774
2024-08-20	443.50	443.50	424.50	429.00	66,120
2024-08-19	421.00	436.00	421.00	432.00	279,249
2024-08-16	424.00	443.50	422.50	433.00	105,395
2024-08-15	421.50	427.50	411.00	426.00	39,015
2024-08-14	414.50	421.50	414.00	421.50	74,767
2024-08-13	401.50	417.00	401.50	414.50	20,770
2024-08-12	414.00	423.00	414.00	421.00	24,170
2024-08-09	415.00	423.50	412.50	418.50	33,805
2024-08-08	431.50	431.50	405.00	411.50	49,613
2024-08-07	400.00	413.00	400.00	410.00	56,714
2024-08-06	406.00	412.00	396.00	410.00	92,148
2024-08-05	425.00	425.00	400.00	403.00	71,612
2024-08-02	430.00	430.00	415.00	420.00	45,737
2024-08-01	405.00	437.50	405.00	426.50	82,909
2024-07-31	406.50	425.50	406.50	425.50	266,689
2024-07-30	430.00	430.00	412.50	413.00	32,570
2024-07-29	418.50	423.50	411.50	413.00	23,852
2024-07-26	414.00	427.00	414.00	418.00	36,728
2024-07-25	425.00	425.00	404.50	415.50	62,889
2024-07-24	392.00	415.00	392.00	410.50	47,122
2024-07-23	413.00	415.00	408.50	409.00	81,591
2024-07-22	425.00	425.00	410.00	415.00	22,604
2024-07-19	415.00	415.00	407.00	408.50	35,919
2024-07-18	420.50	425.50	406.00	408.50	63,119
2024-07-17	408.00	423.00	408.00	423.00	32,092
2024-07-16	408.00	408.00	397.00	408.00	41,833
2024-07-15	398.00	401.50	388.50	401.50	39,952
2024-07-12	402.00	402.00	394.00	394.00	163,586
2024-07-11	408.00	410.50	396.50	397.50	147,765
2024-07-10	417.50	417.50	401.50	414.00	89,592
2024-07-09	400.00	407.50	398.00	400.50	97,365
2024-07-08	405.00	408.00	403.00	408.00	148,375
2024-07-05	385.00	405.00	385.00	405.00	104,630
2024-07-04	405.00	406.00	400.00	400.00	40,871
2024-07-03	392.00	405.00	392.00	405.00	59,033
2024-07-02	408.00	408.00	398.00	402.00	77,032
2024-07-01	396.50	412.00	396.50	405.00	166,152
2024-06-28	409.00	413.00	405.50	411.00	69,482
2024-06-27	397.50	409.50	397.50	406.00	2,523,675
2024-06-26	392.00	406.50	392.00	405.00	178,951
2024-06-25	392.00	404.50	392.00	402.00	148,910
2024-06-24	405.00	410.50	405.00	407.00	58,974
2024-06-21	390.50	410.00	390.50	405.00	774,250
2024-06-20	398.00	402.50	379.00	402.50	91,334
2024-06-19	378.00	390.00	378.00	388.50	84,050
2024-06-18	396.00	396.00	376.00	389.50	56,402
2024-06-17	382.00	386.50	370.00	382.50	83,927
2024-06-14	358.50	380.00	358.50	376.50	91,703
2024-06-13	378.00	380.50	373.50	375.50	254,945
2024-06-12	417.50	417.50	386.00	386.00	73,526
2024-06-11	391.00	418.50	388.00	397.00	111,220
2024-06-10	390.00	414.50	390.00	405.00	68,609
2024-06-07	430.00	430.00	405.00	405.00	108,885
2024-06-06	407.00	426.00	407.00	417.00	132,020
2024-06-05	425.00	434.00	423.00	433.00	140,609
2024-06-04	432.00	441.50	418.00	420.00	257,019
2024-06-03	460.00	472.00	442.00	445.00	1,303,054
2024-05-31	447.50	452.00	445.00	450.50	732,822
2024-05-30	445.00	452.50	438.50	447.50	284,408
2024-05-29	465.00	465.00	441.00	441.00	115,668
2024-05-28	428.00	457.00	428.00	450.00	287,531
2024-05-27	441.50	441.50	441.50	441.50	0
2024-05-24	425.00	447.50	425.00	441.50	89,393
2024-05-23	440.00	445.50	431.00	441.50	137,262
2024-05-22	424.50	444.00	424.50	435.50	217,965
2024-05-21	423.50	443.00	419.00	435.00	279,035
2024-05-20	411.00	423.00	406.50	423.00	91,375
2024-05-17	395.50	420.00	395.50	414.50	136,861
2024-05-16	417.00	417.00	400.00	408.50	160,016
2024-05-15	404.50	420.50	400.00	414.50	168,707
2024-05-14	383.50	400.00	383.50	400.00	264,145
2024-05-13	386.00	387.00	380.00	384.00	96,739
2024-05-10	370.50	387.50	370.50	386.00	108,994
2024-05-09	353.00	370.00	350.00	370.00	144,393
2024-05-08	353.00	355.00	350.50	351.00	119,992
2024-05-07	376.50	377.00	350.50	355.00	461,522
2024-05-06	358.50	358.50	358.50	358.50	0
2024-05-03	367.00	367.00	348.00	358.50	59,377
2024-05-02	364.50	364.50	345.50	346.50	73,391
2024-05-01	346.00	349.00	343.00	348.50	359,935
2024-04-30	332.00	345.50	332.00	345.50	843,795
2024-04-29	340.00	340.00	325.00	332.00	881,684
2024-04-26	321.50	334.00	321.50	334.00	222,758
2024-04-25	330.50	332.00	314.50	325.50	119,094
2024-04-24	330.00	331.00	324.00	327.50	57,228
2024-04-23	340.00	340.00	327.00	329.50	66,309
2024-04-22	339.00	339.00	329.00	329.50	28,200
2024-04-19	333.00	335.00	324.00	330.50	73,882
2024-04-18	335.00	335.00	326.50	332.00	698,233
2024-04-17	338.00	338.00	323.50	329.50	121,246
2024-04-16	332.50	335.50	323.50	332.50	121,421
2024-04-15	330.50	331.50	324.50	324.50	64,553
2024-04-12	342.00	347.00	329.50	329.50	62,836
2024-04-11	350.50	350.50	335.00	343.50	1,644,039
2024-04-10	350.00	356.00	344.50	346.00	144,595
2024-04-09	332.00	350.00	332.00	345.00	219,000
2024-04-08	348.50	350.00	343.50	344.50	222,716
2024-04-05	344.00	348.00	332.50	341.50	175,735
2024-04-04	329.50	346.50	325.50	344.00	90,538
2024-04-03	321.50	338.00	321.50	326.00	106,629
2024-04-02	335.00	346.00	334.50	334.50	107,563
2024-04-01	343.00	343.00	343.00	343.00	0
2024-03-29	343.00	343.00	343.00	343.00	0
2024-03-28	332.00	345.50	330.00	343.00	124,547
2024-03-27	358.50	358.50	334.00	341.00	1,401,857
2024-03-26	344.50	354.00	340.00	350.00	295,933
2024-03-25	331.00	344.50	326.50	341.00	234,221
2024-03-22	317.00	335.50	317.00	335.00	340,179
2024-03-21	316.00	333.50	316.00	320.00	402,445
2024-03-20	380.50	380.50	322.00	324.50	699,937
2024-03-19	390.50	394.00	380.00	390.50	278,861
2024-03-18	387.00	389.50	380.00	389.50	139,109
2024-03-15	386.00	396.00	378.00	378.00	2,275,303
2024-03-14	397.50	403.00	384.50	388.50	195,784
2024-03-13	410.50	417.00	404.00	405.50	140,779
2024-03-12	410.50	419.50	405.50	413.00	100,996
2024-03-11	419.50	419.50	398.50	408.50	129,081
2024-03-08	403.00	408.50	397.00	403.50	113,277
2024-03-07	407.50	411.00	398.00	407.50	158,188
2024-03-06	410.00	411.50	394.00	405.00	116,028
2024-03-05	397.00	419.00	391.50	396.00	156,218
2024-03-04	413.50	413.50	392.00	397.50	89,719
2024-03-01	397.00	405.50	397.00	405.50	119,839
2024-02-29	405.50	405.50	392.00	399.00	212,374
2024-02-28	391.00	394.00	378.50	391.50	354,060
2024-02-27	411.00	411.00	390.00	394.50	214,780
2024-02-26	414.50	414.50	401.50	407.00	147,372
2024-02-23	435.50	435.50	410.00	413.50	64,352
2024-02-22	404.00	420.50	401.50	418.00	165,178
2024-02-21	403.50	403.50	394.00	400.50	779,387
2024-02-20	410.00	413.50	400.00	401.50	375,000
2024-02-19	438.50	438.50	413.00	415.00	36,942
2024-02-16	420.00	429.50	416.00	425.50	47,357
2024-02-15	416.00	422.00	411.50	419.50	323,754
2024-02-14	423.50	425.50	413.00	417.00	248,506
2024-02-13	428.50	430.50	415.50	422.50	58,905
2024-02-12	448.50	448.50	421.00	428.00	1,572,170
2024-02-09	429.00	435.00	424.50	429.50	289,853
2024-02-08	431.50	442.00	431.50	434.00	245,668
2024-02-07	425.50	438.00	423.50	426.00	68,690
2024-02-06	438.00	438.00	420.50	435.50	107,715
2024-02-05	433.50	448.50	432.00	433.50	93,890
2024-02-02	472.00	472.00	440.50	446.50	155,461
2024-02-01	460.00	467.00	450.00	450.00	1,627,179
2024-01-31	453.50	461.50	436.00	459.50	416,822
2024-01-30	450.00	455.00	449.50	451.00	129,628
2024-01-29	460.00	460.00	440.50	453.50	132,341
2024-01-26	463.00	463.00	455.50	459.00	175,361
2024-01-25	460.50	460.50	441.50	451.00	50,269
2024-01-24	445.50	460.50	440.50	453.50	27,641
2024-01-23	444.50	475.00	442.00	447.00	152,516
2024-01-22	422.00	445.50	422.00	444.00	118,287
2024-01-19	430.50	439.50	422.50	430.00	174,654
2024-01-18	435.00	440.00	421.00	432.50	104,728
2024-01-17	433.00	434.00	423.00	426.50	101,223
2024-01-16	420.50	442.00	420.50	437.50	85,717
2024-01-15	440.00	440.50	430.00	440.50	267,555
2024-01-12	430.00	445.00	427.00	437.50	52,036
2024-01-11	430.50	443.00	430.50	436.00	54,714
2024-01-10	426.00	435.50	424.00	430.00	232,504
2024-01-09	450.50	450.50	433.50	435.00	172,624
2024-01-08	427.50	456.50	427.50	453.00	110,620
2024-01-05	461.50	461.50	438.50	445.00	144,459
2024-01-04	457.50	457.50	434.50	446.50	108,242
2024-01-03	436.50	440.00	422.50	440.00	181,101
2024-01-02	438.50	461.50	435.50	440.50	110,141
2024-01-01	458.50	458.50	458.50	458.50	0
2023-12-29	465.00	466.50	455.50	458.50	32,687
2023-12-28	460.00	462.50	450.00	462.00	234,338
2023-12-27	452.50	461.00	446.00	459.50	109,062
2023-12-26	442.00	442.00	442.00	442.00	0
2023-12-25	442.00	442.00	442.00	442.00	0
2023-12-22	444.00	455.00	436.00	442.00	77,988
2023-12-21	451.00	461.00	446.50	457.00	109,553
2023-12-20	453.50	462.00	442.00	453.00	163,532
2023-12-19	409.00	449.00	409.00	448.00	71,442
2023-12-18	400.00	428.50	400.00	425.00	83,574
2023-12-15	436.50	437.00	419.00	423.00	328,429
2023-12-14	404.00	419.50	404.00	419.50	2,723,028
2023-12-13	381.00	404.50	381.00	398.50	1,006,612
2023-12-12	409.00	409.00	396.00	396.00	111,000
2023-12-11	385.50	415.00	385.50	406.50	115,131
2023-12-08	381.50	412.50	381.50	409.50	346,546
2023-12-07	412.50	412.50	392.50	400.00	94,385
2023-12-06	377.50	399.00	377.50	396.00	142,834
2023-12-05	374.50	397.00	374.50	397.00	249,736
2023-12-04	373.00	397.00	373.00	388.00	93,195
2023-12-01	384.00	393.00	382.50	391.50	90,673
2023-11-30	398.00	402.00	386.00	391.00	447,892
2023-11-29	392.50	406.00	392.50	403.00	66,510
2023-11-28	404.00	404.00	392.00	399.00	83,465
2023-11-27	402.50	408.00	397.00	399.00	133,896
2023-11-24	397.50	409.50	388.00	409.50	103,812
2023-11-23	401.00	408.00	394.00	405.50	198,231
2023-11-22	411.50	416.50	403.00	407.50	106,042
2023-11-21	405.00	413.00	400.00	404.50	273,639
2023-11-20	407.00	418.00	404.00	412.00	147,850
2023-11-17	396.00	406.50	393.00	403.00	1,138,041
2023-11-16	390.00	403.00	380.50	400.00	737,202
2023-11-15	378.50	400.00	378.50	383.00	274,001
2023-11-14	380.00	400.00	377.50	395.50	453,432
2023-11-13	412.50	412.50	380.00	383.00	1,017,381
2023-11-10	489.00	489.00	459.50	467.00	105,583
2023-11-09	464.50	474.00	463.50	474.00	122,680
2023-11-08	450.50	468.50	450.50	465.50	491,991
2023-11-07	450.00	476.50	450.00	468.50	1,114,217
2023-11-06	482.50	482.50	460.50	466.50	238,892
2023-11-03	452.00	475.50	443.50	471.00	461,291
2023-11-02	429.50	437.50	427.50	432.00	647,605
2023-11-01	445.00	445.00	420.00	423.50	426,934
2023-10-31	432.50	446.00	429.00	436.50	246,023
2023-10-30	409.00	426.00	406.00	407.50	240,941
2023-10-27	400.00	408.50	398.50	407.50	243,635
2023-10-26	420.50	421.00	406.50	408.00	234,844
2023-10-25	421.50	422.50	414.00	420.00	204,037
2023-10-24	427.50	427.50	411.50	415.50	6,471,779
2023-10-23	420.50	427.00	415.00	427.00	345,757
2023-10-20	423.00	424.50	418.50	420.00	514,600
2023-10-19	413.50	433.50	413.50	430.00	173,548
2023-10-18	427.00	437.50	427.00	428.00	1,757,355
2023-10-17	440.00	440.00	434.50	436.00	549,245
2023-10-16	441.50	443.50	430.00	435.00	254,313
2023-10-13	461.00	461.00	436.50	436.50	344,206
2023-10-12	459.00	483.50	456.50	459.00	204,084
2023-10-11	465.00	485.00	464.50	469.00	75,250
2023-10-10	475.00	481.50	468.50	481.50	136,421
2023-10-09	465.50	499.50	465.50	478.00	81,923
2023-10-06	490.00	490.00	474.00	480.50	280,339
2023-10-05	498.00	499.00	482.00	486.00	75,140
2023-10-04	475.00	496.50	475.00	482.00	60,460
2023-10-03	528.00	528.00	489.50	493.00	192,001
2023-10-02	542.00	542.00	499.00	505.00	62,166
2023-09-29	513.00	525.00	500.00	520.00	90,417
2023-09-28	503.00	508.00	503.00	506.00	116,386
2023-09-27	513.00	513.00	501.00	505.00	86,856
2023-09-26	514.00	515.00	506.00	509.00	80,472
2023-09-25	508.00	509.00	497.00	504.00	729,000
2023-09-22	515.00	519.00	508.00	511.00	258,011
2023-09-21	519.00	525.00	503.00	511.00	103,633
2023-09-20	537.00	537.00	526.00	532.00	352,751
2023-09-19	545.00	545.00	519.00	520.00	117,209
2023-09-18	540.00	551.00	526.00	526.00	66,483
2023-09-15	538.00	561.00	538.00	547.00	556,790
2023-09-14	540.00	548.00	538.00	548.00	196,555
2023-09-13	554.00	554.00	534.00	544.00	201,962
2023-09-12	569.00	569.00	546.00	550.00	74,238
2023-09-11	549.00	564.00	549.00	555.00	112,651
2023-09-08	560.00	563.00	551.00	557.00	41,539
2023-09-07	574.00	574.00	552.00	558.00	244,456
2023-09-06	570.00	574.00	564.00	567.00	157,492
2023-09-05	581.00	581.00	573.00	581.00	147,914
2023-09-04	573.00	585.00	568.00	582.00	144,731
2023-09-01	589.00	589.00	566.00	571.00	88,536
2023-08-31	580.00	580.00	565.00	576.00	3,032,711
2023-08-30	609.00	609.00	576.00	578.00	174,126
2023-08-29	570.00	596.00	570.00	590.00	110,112
2023-08-28	576.00	576.00	576.00	576.00	0
2023-08-25	564.00	582.00	563.00	576.00	137,744
2023-08-24	544.00	579.00	544.00	569.00	59,701
2023-08-23	582.00	582.00	551.00	570.00	154,555
2023-08-22	545.00	562.00	544.00	557.00	116,441
2023-08-21	578.00	581.00	550.00	558.00	196,884
2023-08-18	610.00	610.00	576.00	578.00	119,831
2023-08-17	575.00	593.00	562.00	585.00	121,229
2023-08-16	578.00	591.00	575.00	581.00	181,487
2023-08-15	578.00	586.00	571.00	579.00	290,948
2023-08-14	575.00	602.00	568.00	594.00	170,257
2023-08-11	540.00	609.00	536.00	582.00	631,981
2023-08-10	535.00	537.00	516.00	518.00	90,812
2023-08-09	518.00	542.00	518.00	536.00	1,936,998
2023-08-08	525.00	535.00	516.00	530.00	66,387
2023-08-07	517.00	542.00	517.00	535.00	9,203,903
2023-08-04	514.00	523.00	506.00	523.00	69,892
2023-08-03	554.00	554.00	517.00	523.00	716,906
2023-08-02	527.00	533.00	523.00	528.00	4,254,534
2023-08-01	573.00	573.00	532.00	538.00	306,079
2023-07-31	562.00	564.00	545.00	546.00	150,167
2023-07-28	566.00	571.00	560.00	561.00	136,950
2023-07-27	570.00	575.00	556.00	562.00	380,084
2023-07-26	586.00	600.00	549.00	560.00	815,439
2023-07-25	609.00	618.00	596.00	615.00	52,256
2023-07-24	603.00	608.00	600.00	605.00	31,248
2023-07-21	639.00	639.00	596.00	607.00	48,044
2023-07-20	612.00	633.00	610.00	621.00	75,333
2023-07-19	624.00	630.00	615.00	624.00	83,123
2023-07-18	594.00	605.00	578.00	597.00	189,439
2023-07-17	617.00	617.00	577.00	579.00	51,572
2023-07-14	584.00	595.00	584.00	592.00	135,530
2023-07-13	608.00	616.00	602.00	602.00	77,581
2023-07-12	592.00	619.00	590.00	612.00	43,974
2023-07-11	596.00	600.00	580.00	587.00	84,847
2023-07-10	574.00	589.00	574.00	589.00	91,278
2023-07-07	577.00	582.00	570.00	580.00	32,206
2023-07-06	585.00	588.00	572.00	578.00	69,510
2023-07-05	591.00	601.00	590.00	590.00	270,648
2023-07-04	568.00	593.00	566.00	592.00	110,831
2023-07-03	565.00	575.00	559.00	566.00	1,114,189
2023-06-30	568.00	573.00	559.00	561.00	309,106
2023-06-29	570.00	573.00	563.00	567.00	102,227
2023-06-28	578.00	578.00	571.00	576.00	145,746
2023-06-27	591.00	592.00	574.00	578.00	101,633
2023-06-26	613.00	613.00	581.00	586.00	95,493
2023-06-23	616.00	616.00	600.00	602.00	123,611
2023-06-22	645.00	645.00	609.00	613.00	158,199
2023-06-21	639.00	639.00	620.00	627.00	195,874
2023-06-20	661.00	669.00	634.00	643.00	116,835
2023-06-19	663.00	672.00	659.00	661.00	39,534
2023-06-16	689.00	697.00	677.00	677.00	345,668
2023-06-15	698.00	699.00	673.00	681.00	79,076
2023-06-14	694.00	701.00	693.00	694.00	294,458
2023-06-13	701.00	705.00	697.00	702.00	135,936
2023-06-12	680.00	700.00	680.00	700.00	693,673
2023-06-09	670.00	689.00	670.00	685.00	147,159
2023-06-08	678.00	684.00	678.00	681.00	166,471
2023-06-07	690.00	705.00	690.00	698.00	141,551
2023-06-06	692.00	704.00	692.00	700.00	174,578
2023-06-05	699.00	722.00	678.00	702.00	289,621
2023-06-02	674.00	704.00	674.00	697.00	199,440
2023-06-01	661.00	691.00	661.00	686.00	144,670
2023-05-31	670.00	685.00	662.00	671.00	474,056
2023-05-30	667.00	679.00	659.00	674.00	93,268
2023-05-29	668.00	668.00	668.00	668.00	0
2023-05-26	664.00	672.00	664.00	668.00	147,106
2023-05-25	668.00	673.00	659.00	664.00	121,974
2023-05-24	646.00	681.00	646.00	668.00	499,382
2023-05-23	663.00	692.00	663.00	685.00	287,941
2023-05-22	671.00	677.00	666.00	675.00	316,942
2023-05-19	657.00	678.00	657.00	675.00	337,368
2023-05-18	650.00	662.00	644.00	659.00	166,922
2023-05-17	633.00	651.00	631.00	649.00	235,359
2023-05-16	610.00	639.00	597.00	639.00	672,017
2023-05-15	632.00	657.00	632.00	652.00	302,176
2023-05-12	642.00	642.00	630.00	632.00	279,489
2023-05-11	642.00	654.00	637.00	640.00	41,688
2023-05-10	652.00	660.00	648.00	653.00	91,717
2023-05-09	665.00	667.00	651.00	653.00	161,925
2023-05-08	667.00	667.00	667.00	667.00	0
2023-05-05	669.00	670.00	659.00	667.00	97,442
2023-05-04	655.00	681.00	655.00	664.00	144,632
2023-05-03	708.00	708.00	684.00	684.00	114,303
2023-05-02	702.00	702.00	677.00	691.00	83,400
2023-05-01	673.00	673.00	673.00	673.00	0
2023-04-28	655.00	682.00	655.00	673.00	230,756
2023-04-27	675.00	686.00	673.00	675.00	68,520
2023-04-26	688.00	688.00	661.00	678.00	265,110
2023-04-25	697.00	707.00	684.00	684.00	546,834
2023-04-24	687.00	702.00	687.00	700.00	161,414
2023-04-21	702.00	702.00	675.00	695.00	375,732
2023-04-20	692.00	692.00	677.00	682.00	221,032
2023-04-19	681.00	687.00	677.00	680.00	87,778
2023-04-18	701.00	703.00	683.00	691.00	129,414
2023-04-17	704.00	711.00	698.00	703.00	146,160
2023-04-14	701.00	717.00	689.00	708.00	112,509
2023-04-13	694.00	694.00	683.00	694.00	465,736
2023-04-12	696.00	696.00	681.00	687.00	104,088
2023-04-11	688.00	692.00	679.00	689.00	236,342
2023-04-10	683.00	683.00	683.00	683.00	0
2023-04-07	683.00	683.00	683.00	683.00	0
2023-04-06	667.00	691.00	667.00	683.00	174,393
2023-04-05	709.00	716.00	690.00	692.00	99,028
2023-04-04	717.00	727.00	711.00	714.00	334,259
2023-04-03	718.00	723.00	701.00	715.00	191,152
2023-03-31	754.00	754.00	721.00	725.00	69,420
2023-03-30	769.00	769.00	738.00	745.00	98,248
2023-03-29	753.00	766.00	748.00	754.00	215,867
2023-03-28	796.00	796.00	759.00	761.00	255,763
2023-03-27	793.00	794.00	784.00	786.00	213,900
2023-03-24	782.00	790.00	780.00	786.00	59,847
2023-03-23	784.00	799.00	784.00	792.00	171,874
2023-03-22	783.00	795.00	782.00	782.00	248,595
2023-03-21	797.00	808.00	793.00	798.00	100,212
2023-03-20	782.00	802.00	782.00	796.00	491,575
2023-03-17	831.00	831.00	793.00	795.00	367,502
2023-03-16	813.00	819.00	794.00	810.00	109,164
2023-03-15	849.00	864.00	782.00	806.00	956,984
2023-03-14	836.00	860.00	833.00	854.00	264,715
2023-03-13	870.00	870.00	835.00	839.00	313,540
2023-03-10	826.00	858.00	826.00	852.00	191,833
2023-03-09	848.00	869.00	848.00	859.00	504,222
2023-03-08	873.00	874.00	862.00	870.00	172,484
2023-03-07	846.00	872.00	846.00	861.00	58,343
2023-03-06	849.00	863.00	830.00	860.00	44,874
2023-03-03	851.00	857.00	850.00	851.00	53,175
2023-03-02	827.00	856.00	827.00	848.00	480,688
2023-03-01	828.00	851.00	823.00	847.00	93,058
2023-02-28	790.00	825.00	790.00	825.00	188,266
2023-02-27	803.00	817.00	795.00	813.00	105,162
2023-02-24	774.00	815.00	774.00	803.00	344,228
2023-02-23	794.00	829.00	794.00	811.00	55,484
2023-02-22	790.00	813.00	790.00	809.00	57,422
2023-02-21	788.00	811.00	788.00	810.00	106,832
2023-02-20	795.00	812.00	795.00	805.00	41,007
2023-02-17	801.00	813.00	801.00	811.00	61,273
2023-02-16	842.00	842.00	784.00	813.00	262,227
2023-02-15	770.00	806.00	770.00	801.00	39,375
2023-02-14	786.00	808.00	775.00	788.00	77,140
2023-02-13	770.00	805.00	770.00	805.00	31,514
2023-02-10	802.00	804.00	778.00	787.00	64,956
2023-02-09	783.00	818.00	783.00	808.00	77,230
2023-02-08	809.00	827.00	807.00	807.00	150,468
2023-02-07	841.00	841.00	803.00	811.00	60,768
2023-02-06	822.00	851.00	822.00	844.00	81,137
2023-02-03	840.00	857.00	838.00	845.00	90,073
2023-02-02	768.00	851.00	768.00	845.00	225,183
2023-02-01	787.00	877.00	782.00	805.00	169,685
2023-01-31	762.00	787.00	753.00	785.00	117,339
2023-01-30	768.00	768.00	752.00	760.00	245,583
2023-01-27	768.00	775.00	734.00	764.00	634,508
2023-01-26	770.00	773.00	760.00	764.00	162,370
2023-01-25	790.00	790.00	759.00	762.00	169,820
2023-01-24	788.00	814.00	787.00	797.00	113,011
2023-01-23	802.00	807.00	794.00	798.00	130,365
2023-01-20	759.00	802.00	759.00	799.00	97,607
2023-01-19	782.00	790.00	779.00	782.00	55,450
2023-01-18	784.00	803.00	784.00	791.00	35,884
2023-01-17	817.00	820.00	797.00	800.00	167,427
2023-01-16	796.00	808.00	792.00	804.00	80,240
2023-01-13	785.00	805.00	785.00	805.00	233,968
2023-01-12	781.00	794.00	781.00	784.00	43,633
2023-01-11	766.00	789.00	760.00	781.00	46,950
2023-01-10	743.00	772.00	743.00	764.00	94,125
2023-01-09	763.00	774.00	758.00	766.00	314,134
2023-01-06	775.00	775.00	748.00	763.00	91,439
2023-01-05	759.00	775.00	734.00	770.00	82,719
2023-01-04	743.00	771.00	743.00	762.00	218,769
2023-01-03	716.00	773.00	716.00	766.00	92,780
2023-01-02	749.00	749.00	749.00	749.00	0
2022-12-30	739.00	758.00	739.00	749.00	26,388
2022-12-29	772.00	772.00	734.00	754.00	68,721
2022-12-28	733.00	740.00	730.00	733.00	33,240
2022-12-27	741.00	741.00	741.00	741.00	0
2022-12-26	741.00	741.00	741.00	741.00	0
2022-12-23	721.00	746.00	721.00	741.00	62,579
2022-12-22	758.00	768.00	742.00	742.00	61,189
2022-12-21	751.00	763.00	748.00	763.00	50,189
2022-12-20	745.00	753.00	745.00	745.00	86,768
2022-12-19	718.00	759.00	718.00	749.00	72,951
2022-12-16	775.00	775.00	740.00	752.00	280,312
2022-12-15	771.00	776.00	752.00	752.00	287,364
2022-12-14	778.00	790.00	774.00	786.00	131,806
2022-12-13	782.00	798.00	760.00	788.00	262,739
2022-12-12	748.00	767.00	744.00	762.00	278,399
2022-12-09	736.00	756.00	736.00	746.00	111,174
2022-12-08	748.00	748.00	734.00	747.00	253,205
2022-12-07	749.00	763.00	739.00	742.00	1,550,216
2022-12-06	748.00	753.00	745.00	749.00	355,061
2022-12-05	749.00	758.00	745.00	752.00	177,889
2022-12-02	746.00	768.00	744.00	751.00	93,295
2022-12-01	724.00	764.00	724.00	760.00	278,253
2022-11-30	723.00	737.00	723.00	731.00	755,457
2022-11-29	752.00	752.00	731.00	731.00	151,342
2022-11-28	758.00	764.00	735.00	738.00	313,245
2022-11-25	735.00	744.00	728.00	735.00	216,466
2022-11-24	728.00	738.00	726.00	733.00	90,575
2022-11-23	715.00	731.00	715.00	730.00	128,468
2022-11-22	693.00	715.00	690.00	715.00	84,385
2022-11-21	683.00	711.00	682.00	702.00	101,211
2022-11-18	678.00	696.00	674.00	690.00	96,542
2022-11-17	677.00	692.00	665.00	684.00	83,457
2022-11-16	689.00	689.00	668.00	681.00	247,772
2022-11-15	670.00	699.00	663.00	693.00	150,812
2022-11-14	677.00	680.00	647.00	673.00	88,584
2022-11-11	660.00	699.00	659.00	685.00	83,130
2022-11-10	630.00	657.00	630.00	656.00	164,997
2022-11-09	648.00	648.00	632.00	645.00	40,602
2022-11-08	643.00	657.00	638.00	648.00	79,689
2022-11-07	622.00	651.00	622.00	651.00	591,761
2022-11-04	622.00	632.00	618.00	632.00	73,271
2022-11-03	642.00	642.00	619.00	625.00	167,997
2022-11-02	642.00	655.00	634.00	651.00	173,371
2022-11-01	616.00	652.00	616.00	642.00	196,905
2022-10-31	629.00	640.00	626.00	631.00	21,448
2022-10-28	632.00	644.00	627.00	644.00	117,330
2022-10-27	645.00	649.00	635.00	643.00	90,636
2022-10-26	621.00	649.00	611.00	648.00	410,690
2022-10-25	609.00	624.00	600.00	620.00	757,041
2022-10-24	617.00	617.00	597.00	600.00	304,113
2022-10-21	605.00	607.00	595.00	599.00	143,866
2022-10-20	610.00	610.00	599.00	605.00	1,075,307
2022-10-19	591.00	634.00	591.00	609.00	153,741
2022-10-18	654.00	663.00	635.00	635.00	113,315
2022-10-17	613.00	650.00	613.00	648.00	423,429
2022-10-14	643.00	648.00	626.00	628.00	239,387
2022-10-13	630.00	633.00	599.00	630.00	183,170
2022-10-12	597.00	639.00	597.00	618.00	174,646
2022-10-11	641.00	648.00	629.00	629.00	114,328
2022-10-10	663.00	663.00	646.00	646.00	46,886
2022-10-07	697.00	697.00	667.00	668.00	160,548
2022-10-06	691.00	691.00	660.00	684.00	362,206
2022-10-05	681.00	681.00	653.00	663.00	267,363
2022-10-04	668.00	680.00	668.00	680.00	754,954
2022-10-03	622.00	657.00	612.00	655.00	269,484
2022-09-30	619.00	631.00	616.00	627.00	493,427
2022-09-29	674.00	674.00	612.00	620.00	207,021
2022-09-28	648.00	648.00	614.00	639.00	559,791
2022-09-27	678.00	680.00	648.00	648.00	122,705
2022-09-26	697.00	697.00	665.00	672.00	298,288
2022-09-23	728.00	728.00	685.00	693.00	167,999
2022-09-22	754.00	754.00	708.00	714.00	38,908
2022-09-21	722.00	731.00	719.00	728.00	107,305
2022-09-20	746.00	746.00	716.00	722.00	111,483
2022-09-19	717.00	717.00	717.00	717.00	0
2022-09-16	743.00	743.00	712.00	717.00	553,285
2022-09-15	722.00	723.00	710.00	714.00	365,082
2022-09-14	752.00	752.00	712.00	712.00	100,177
2022-09-13	775.00	785.00	735.00	738.00	219,531
2022-09-12	725.00	762.00	725.00	752.00	253,042
2022-09-09	757.00	758.00	738.00	743.00	69,507
2022-09-08	741.00	741.00	713.00	723.00	64,214
2022-09-07	712.00	736.00	712.00	736.00	42,688
2022-09-06	743.00	743.00	720.00	726.00	61,151
2022-09-05	737.00	740.00	722.00	724.00	68,857
2022-09-02	742.00	742.00	717.00	733.00	417,076
2022-09-01	760.00	772.00	738.00	738.00	167,385
2022-08-31	758.00	777.00	758.00	761.00	64,890
2022-08-30	766.00	792.00	766.00	771.00	36,573
2022-08-29	772.00	772.00	772.00	772.00	0
2022-08-26	782.00	790.00	768.00	772.00	47,739
2022-08-25	808.00	809.00	770.00	780.00	101,178
2022-08-24	729.00	808.00	729.00	799.00	103,480
2022-08-23	790.00	799.00	783.00	789.00	48,345
2022-08-22	854.00	854.00	799.00	802.00	38,643
2022-08-19	762.00	832.00	762.00	820.00	37,293
2022-08-18	909.00	909.00	819.00	829.00	38,210
2022-08-17	841.00	843.00	826.00	836.00	39,656
2022-08-16	868.00	868.00	844.00	855.00	52,548
2022-08-15	896.00	896.00	864.00	868.00	15,209
2022-08-12	890.00	891.00	860.00	878.00	54,132
2022-08-11	891.00	900.00	871.00	878.00	50,516
2022-08-10	848.00	882.00	841.00	881.00	61,999
2022-08-09	869.00	869.00	849.00	853.00	30,293
2022-08-08	897.00	899.00	870.00	872.00	31,262
2022-08-05	912.00	913.00	887.00	890.00	47,418
2022-08-04	928.00	928.00	906.00	906.00	61,529
2022-08-03	926.00	926.00	903.00	918.00	34,493
2022-08-02	966.00	966.00	897.00	912.00	74,503
2022-08-01	929.00	976.00	907.00	924.00	129,229
2022-07-29	924.00	926.00	916.00	922.00	145,631
2022-07-28	904.00	918.00	897.00	900.00	67,189
2022-07-27	880.00	916.00	880.00	891.00	225,674
2022-07-26	895.00	910.00	893.00	900.00	110,036
2022-07-25	889.00	914.00	889.00	899.00	49,637
2022-07-22	893.00	925.00	893.00	915.00	61,670
2022-07-21	850.00	904.00	850.00	896.00	75,018
2022-07-20	927.00	927.00	870.00	883.00	42,796
2022-07-19	900.00	900.00	858.00	869.00	27,722
2022-07-18	894.00	894.00	850.00	859.00	152,769
2022-07-15	874.00	874.00	839.00	866.00	70,298
2022-07-14	907.00	907.00	832.00	846.00	60,038
2022-07-13	920.00	920.00	850.00	853.00	41,517
2022-07-12	894.00	894.00	870.00	883.00	47,727
2022-07-11	893.00	894.00	868.00	880.00	41,418
2022-07-08	844.00	886.00	844.00	879.00	49,522
2022-07-07	863.00	870.00	861.00	869.00	104,009
2022-07-06	867.00	867.00	843.00	859.00	115,993
2022-07-05	840.00	850.00	827.00	830.00	26,812
2022-07-04	857.00	857.00	841.00	848.00	44,819
2022-07-01	880.00	880.00	841.00	851.00	38,718
2022-06-30	852.00	865.00	830.00	849.00	131,444
2022-06-29	872.00	872.00	856.00	857.00	79,895
2022-06-28	890.00	900.00	878.00	878.00	40,708
2022-06-27	896.00	905.00	886.00	894.00	97,694
2022-06-24	920.00	920.00	857.00	888.00	124,397
2022-06-23	865.00	877.00	853.00	857.00	110,030
2022-06-22	850.00	881.00	849.00	879.00	46,431
2022-06-21	920.00	920.00	818.00	878.00	688,468
2022-06-20	908.00	911.00	890.00	909.00	252,334
2022-06-17	911.00	911.00	836.00	904.00	803,701
2022-06-16	864.00	878.00	839.00	842.00	231,974
2022-06-15	910.00	910.00	852.00	875.00	59,114
2022-06-14	849.00	864.00	839.00	854.00	111,828
2022-06-13	861.00	869.00	840.00	851.00	49,419
2022-06-10	862.00	902.00	862.00	870.00	25,830
2022-06-09	911.00	919.00	906.00	907.00	73,289
2022-06-08	920.00	933.00	914.00	924.00	41,986
2022-06-07	920.00	942.00	920.00	932.00	61,907
2022-06-06	925.00	940.00	916.00	938.00	38,706
2022-06-03	913.00	913.00	913.00	913.00	0
2022-06-02	913.00	913.00	913.00	913.00	0
2022-06-01	935.00	935.00	908.00	913.00	40,774
2022-05-31	959.00	960.00	934.00	936.00	47,957
2022-05-30	984.00	987.00	958.00	960.00	98,965
2022-05-27	998.00	998.00	967.00	976.00	80,517
2022-05-26	972.00	979.00	967.00	975.00	207,312
2022-05-25	973.00	974.00	948.00	964.00	68,425
2022-05-24	976.00	981.00	958.00	960.00	532,123
2022-05-23	894.00	989.00	894.00	972.00	26,592
2022-05-20	905.00	981.00	905.00	960.00	72,836
2022-05-19	948.00	978.00	941.00	964.00	139,647
2022-05-18	964.00	964.00	926.00	957.00	92,435
2022-05-17	933.00	951.00	920.00	943.00	37,083
2022-05-16	919.00	927.00	913.00	927.00	53,926
2022-05-13	912.00	929.00	905.00	929.00	53,836
2022-05-12	898.00	902.00	872.00	898.00	61,636
2022-05-11	924.00	929.00	907.00	909.00	125,415
2022-05-10	918.00	942.00	915.00	917.00	40,995
2022-05-09	900.00	941.00	900.00	926.00	447,937
2022-05-06	942.00	952.00	923.00	952.00	190,248
2022-05-05	976.00	978.00	937.00	951.00	102,335
2022-05-04	1,058.00	1,058.00	947.00	947.00	167,046
2022-05-03	947.00	1,014.00	947.00	982.00	102,853
2022-05-02	1,018.00	1,018.00	1,018.00	1,018.00	0
2022-04-29	1,046.00	1,050.00	1,008.00	1,018.00	113,920
2022-04-28	1,070.00	1,070.00	1,034.00	1,044.00	34,979
2022-04-27	1,076.00	1,078.00	1,038.00	1,052.00	130,711
2022-04-26	1,056.00	1,084.00	1,056.00	1,078.00	97,841
2022-04-25	1,064.00	1,072.00	1,052.00	1,070.00	77,729
2022-04-22	1,066.00	1,086.00	1,058.00	1,076.00	59,281
2022-04-21	1,158.00	1,158.00	1,074.00	1,080.00	105,699
2022-04-20	1,066.00	1,084.00	1,064.00	1,080.00	59,723
2022-04-19	1,050.00	1,070.00	1,048.00	1,064.00	65,519
2022-04-18	1,058.00	1,058.00	1,058.00	1,058.00	0
2022-04-15	1,058.00	1,058.00	1,058.00	1,058.00	0
2022-04-14	1,044.00	1,070.00	1,044.00	1,058.00	52,572
2022-04-13	1,042.00	1,052.00	1,034.00	1,044.00	160,410
2022-04-12	1,062.00	1,062.00	1,016.00	1,042.00	56,423
2022-04-11	994.00	1,032.00	994.00	1,020.00	76,147
2022-04-08	1,056.00	1,088.00	1,026.00	1,038.00	54,105
2022-04-07	1,040.00	1,074.00	1,040.00	1,056.00	63,441
2022-04-06	1,162.00	1,162.00	1,048.00	1,056.00	99,084
2022-04-05	1,120.00	1,140.00	1,074.00	1,074.00	210,220
2022-04-04	1,116.00	1,116.00	1,072.00	1,108.00	177,503
2022-04-01	1,126.00	1,126.00	1,050.00	1,066.00	123,801
2022-03-31	1,052.00	1,062.00	1,040.00	1,062.00	600,949
2022-03-30	1,034.00	1,048.00	1,014.00	1,048.00	198,741
2022-03-29	970.00	1,036.00	970.00	1,030.00	58,556
2022-03-28	1,038.00	1,038.00	1,006.00	1,010.00	126,015
2022-03-25	1,008.00	1,032.00	1,006.00	1,020.00	73,038
2022-03-24	964.00	1,040.00	964.00	1,014.00	370,133
2022-03-23	1,012.00	1,042.00	1,006.00	1,032.00	141,967
2022-03-22	997.00	1,010.00	995.00	1,000.00	90,614
2022-03-21	987.00	999.00	961.00	994.00	250,363
2022-03-18	972.00	984.00	944.00	984.00	437,034
2022-03-17	945.00	979.00	925.00	973.00	249,437
2022-03-16	860.00	913.00	860.00	911.00	209,880
2022-03-15	860.00	904.00	860.00	884.00	55,026
2022-03-14	870.00	910.00	870.00	905.00	172,475
2022-03-11	869.00	897.00	867.00	891.00	129,383
2022-03-10	840.00	880.00	840.00	870.00	76,697
2022-03-09	800.00	877.00	800.00	877.00	116,800
2022-03-08	827.00	839.00	818.00	830.00	86,375
2022-03-07	851.00	851.00	823.00	830.00	100,325
2022-03-04	905.00	905.00	848.00	855.00	184,824
2022-03-03	826.00	889.00	826.00	862.00	115,055
2022-03-02	914.00	914.00	838.00	869.00	393,946
2022-03-01	815.00	866.00	815.00	852.00	604,023
2022-02-28	909.00	927.00	833.00	854.00	192,848
2022-02-25	829.00	855.00	829.00	841.00	156,155
2022-02-24	847.00	870.00	832.00	853.00	86,834
2022-02-23	870.00	891.00	868.00	873.00	113,382
2022-02-22	870.00	894.00	869.00	872.00	74,151
2022-02-21	901.00	901.00	859.00	881.00	193,637
2022-02-18	910.00	910.00	884.00	885.00	86,904
2022-02-17	940.00	940.00	893.00	893.00	208,898
2022-02-16	949.00	963.00	912.00	922.00	177,900
2022-02-15	950.00	962.00	933.00	952.00	59,899
2022-02-14	968.00	976.00	938.00	949.00	141,958
2022-02-11	969.00	1,002.00	969.00	1,000.00	39,846
2022-02-10	1,032.00	1,032.00	993.00	1,000.00	60,011
2022-02-09	1,022.00	1,038.00	1,016.00	1,022.00	202,704
2022-02-08	1,026.00	1,032.00	1,004.00	1,034.00	29,029
2022-02-07	1,034.00	1,042.00	1,030.00	1,034.00	47,356
2022-02-04	1,054.00	1,054.00	1,022.00	1,034.00	67,058
2022-02-03	1,050.00	1,074.00	1,044.00	1,050.00	134,794
2022-02-02	1,082.00	1,088.00	1,060.00	1,060.00	78,767
2022-02-01	1,100.00	1,100.00	1,056.00	1,072.00	64,326
2022-01-31	1,034.00	1,070.00	1,034.00	1,070.00	61,186
2022-01-28	1,050.00	1,072.00	1,046.00	1,052.00	176,901
2022-01-27	1,066.00	1,084.00	1,054.00	1,074.00	201,660
2022-01-26	1,090.00	1,120.00	1,076.00	1,082.00	184,267
2022-01-25	1,102.00	1,104.00	1,076.00	1,086.00	100,081
2022-01-24	1,136.00	1,138.00	1,078.00	1,090.00	70,476
2022-01-21	1,176.00	1,176.00	1,144.00	1,144.00	52,956
2022-01-20	1,168.00	1,206.00	1,168.00	1,190.00	44,676
2022-01-19	1,182.00	1,192.00	1,172.00	1,190.00	52,162
2022-01-18	1,150.00	1,204.00	1,150.00	1,180.00	89,172
2022-01-17	1,186.00	1,216.00	1,152.00	1,200.00	44,221
2022-01-14	1,180.00	1,198.00	1,164.00	1,186.00	41,829
2022-01-13	1,216.00	1,224.00	1,184.00	1,186.00	61,086
2022-01-12	1,240.00	1,240.00	1,208.00	1,216.00	187,902
2022-01-11	1,184.00	1,250.00	1,184.00	1,208.00	150,927
2022-01-10	1,250.00	1,252.00	1,218.00	1,230.00	212,333
2022-01-07	1,188.00	1,252.00	1,188.00	1,242.00	123,409
2022-01-06	1,222.00	1,240.00	1,212.00	1,238.00	78,241
2022-01-05	1,258.00	1,262.00	1,238.00	1,240.00	34,352
2022-01-04	1,232.00	1,280.00	1,232.00	1,256.00	129,741
2022-01-03	1,272.00	1,272.00	1,272.00	1,272.00	0
2021-12-31	1,256.00	1,282.00	1,256.00	1,272.00	11,716
2021-12-30	1,266.00	1,286.00	1,266.00	1,280.00	35,005
2021-12-29	1,342.00	1,342.00	1,256.00	1,272.00	62,371
2021-12-28	1,248.00	1,248.00	1,248.00	1,248.00	0
2021-12-27	1,248.00	1,248.00	1,248.00	1,248.00	0
2021-12-24	1,344.00	1,344.00	1,246.00	1,248.00	7,326
2021-12-23	1,330.00	1,330.00	1,250.00	1,262.00	30,404
2021-12-22	1,200.00	1,248.00	1,200.00	1,248.00	72,482
2021-12-21	1,228.00	1,228.00	1,206.00	1,218.00	29,976
2021-12-20	1,204.00	1,214.00	1,192.00	1,214.00	51,510
2021-12-17	1,184.00	1,222.00	1,184.00	1,222.00	138,839
2021-12-16	1,156.00	1,200.00	1,142.00	1,190.00	199,968
2021-12-15	1,144.00	1,144.00	1,118.00	1,144.00	136,437
2021-12-14	1,132.00	1,146.00	1,128.00	1,138.00	296,787
2021-12-13	1,130.00	1,144.00	1,128.00	1,132.00	96,394
2021-12-10	1,130.00	1,136.00	1,118.00	1,134.00	78,123
2021-12-09	1,154.00	1,160.00	1,134.00	1,142.00	79,627
2021-12-08	1,160.00	1,178.00	1,144.00	1,150.00	57,256
2021-12-07	1,120.00	1,164.00	1,120.00	1,152.00	42,974
2021-12-06	1,130.00	1,130.00	1,096.00	1,122.00	62,354
2021-12-03	1,160.00	1,160.00	1,086.00	1,104.00	69,345
2021-12-02	1,124.00	1,148.00	1,114.00	1,116.00	78,804
2021-12-01	1,226.00	1,226.00	1,126.00	1,146.00	258,234
2021-11-30	1,122.00	1,152.00	1,122.00	1,122.00	113,201
2021-11-29	1,150.00	1,150.00	1,124.00	1,146.00	59,027
2021-11-26	1,114.00	1,250.00	1,112.00	1,122.00	29,516
2021-11-25	1,166.00	1,176.00	1,142.00	1,146.00	27,171
2021-11-24	1,168.00	1,174.00	1,120.00	1,142.00	47,053
2021-11-23	1,166.00	1,170.00	1,152.00	1,164.00	25,064
2021-11-22	1,228.00	1,228.00	1,168.00	1,170.00	31,498
2021-11-19	1,236.00	1,236.00	1,202.00	1,212.00	27,679
2021-11-18	1,242.00	1,242.00	1,196.00	1,210.00	50,659
2021-11-17	1,188.00	1,212.00	1,188.00	1,204.00	25,107
2021-11-16	1,200.00	1,220.00	1,188.00	1,200.00	20,765
2021-11-15	1,260.00	1,260.00	1,212.00	1,226.00	29,658
2021-11-12	1,218.00	1,250.00	1,206.00	1,226.00	87,395
2021-11-11	1,238.00	1,264.00	1,234.00	1,252.00	154,385
2021-11-10	1,254.00	1,262.00	1,230.00	1,242.00	362,488
2021-11-09	1,268.00	1,274.00	1,252.00	1,256.00	59,644
2021-11-08	1,260.00	1,272.00	1,252.00	1,266.00	31,817
2021-11-05	1,232.00	1,262.00	1,230.00	1,258.00	68,738
2021-11-04	1,210.00	1,230.00	1,204.00	1,228.00	220,754
2021-11-03	1,218.00	1,222.00	1,200.00	1,206.00	32,882
2021-11-02	1,222.00	1,226.00	1,200.00	1,208.00	61,503
2021-11-01	1,218.00	1,226.00	1,192.00	1,216.00	74,122
2021-10-29	1,216.00	1,216.00	1,188.00	1,202.00	68,048
2021-10-28	1,224.00	1,224.00	1,200.00	1,204.00	87,505
2021-10-27	1,254.00	1,254.00	1,202.00	1,210.00	33,292
2021-10-26	1,208.00	1,228.00	1,208.00	1,218.00	5,164,034
2021-10-25	1,182.00	1,244.00	1,182.00	1,216.00	45,889
2021-10-22	1,216.00	1,238.00	1,210.00	1,230.00	32,284
2021-10-21	1,146.00	1,242.00	1,146.00	1,214.00	45,338
2021-10-20	1,324.00	1,324.00	1,226.00	1,226.00	120,263
2021-10-19	1,236.00	1,260.00	1,226.00	1,254.00	101,011
2021-10-18	1,242.00	1,242.00	1,206.00	1,228.00	382,349
2021-10-15	1,188.00	1,230.00	1,188.00	1,220.00	86,512
2021-10-14	1,210.00	1,230.00	1,200.00	1,228.00	79,735
2021-10-13	1,146.00	1,214.00	1,130.00	1,200.00	209,852
2021-10-12	1,150.00	1,184.00	1,150.00	1,178.00	64,392
2021-10-11	1,312.00	1,312.00	1,168.00	1,182.00	79,099
2021-10-08	1,198.00	1,220.00	1,190.00	1,194.00	46,140
2021-10-07	1,278.00	1,278.00	1,192.00	1,204.00	75,006
2021-10-06	1,212.00	1,222.00	1,198.00	1,210.00	96,449
2021-10-05	1,256.00	1,256.00	1,212.00	1,220.00	47,084
2021-10-04	1,312.00	1,312.00	1,214.00	1,214.00	74,595
2021-10-01	1,214.00	1,262.00	1,214.00	1,254.00	116,468
2021-09-30	1,216.00	1,284.00	1,216.00	1,264.00	274,574
2021-09-29	1,210.00	1,270.00	1,200.00	1,260.00	135,532
2021-09-28	1,268.00	1,274.00	1,230.00	1,242.00	60,727
2021-09-27	1,314.00	1,314.00	1,276.00	1,286.00	40,956
2021-09-24	1,344.00	1,346.00	1,298.00	1,302.00	35,503
2021-09-23	1,336.00	1,342.00	1,316.00	1,324.00	32,837
2021-09-22	1,268.00	1,332.00	1,268.00	1,326.00	124,711
2021-09-21	1,322.00	1,336.00	1,312.00	1,324.00	70,593
2021-09-20	1,328.00	1,332.00	1,294.00	1,312.00	219,750
2021-09-17	1,306.00	1,338.00	1,292.00	1,338.00	98,599
2021-09-16	1,316.00	1,318.00	1,296.00	1,304.00	67,227
2021-09-15	1,348.00	1,354.00	1,314.00	1,316.00	59,907
2021-09-14	1,352.00	1,366.00	1,342.00	1,354.00	195,633
2021-09-13	1,358.00	1,368.00	1,352.00	1,354.00	104,757
2021-09-10	1,338.00	1,372.00	1,330.00	1,362.00	77,662
2021-09-09	1,318.00	1,350.00	1,318.00	1,328.00	40,156
2021-09-08	1,330.00	1,348.00	1,320.00	1,328.00	69,763
2021-09-07	1,352.00	1,354.00	1,320.00	1,338.00	114,776
2021-09-06	1,308.00	1,348.00	1,294.00	1,344.00	141,826
2021-09-03	1,244.00	1,324.00	1,244.00	1,300.00	68,747
2021-09-02	1,288.00	1,298.00	1,280.00	1,294.00	37,939
2021-09-01	1,284.00	1,294.00	1,260.00	1,294.00	140,840
2021-08-31	1,274.00	1,280.00	1,250.00	1,272.00	267,932
2021-08-30	1,264.00	1,264.00	1,264.00	1,264.00	0
2021-08-27	1,290.00	1,294.00	1,252.00	1,264.00	963,486
2021-08-26	1,240.00	1,286.00	1,240.00	1,278.00	40,954

Share	Price	Change
Galileo Resources PLC (GLR)	0.80	28%
Sareum (SAR)	37.00	27.59%
Tungsten west (TUN)	50.50	19.72%
Vistry Grp (VTY)	312.40	16.31%
Volex (VLX)	614.00	14.98%

Share	Price	Change
Mind Gym Plc (MIND)	7.25	-14.71%
Goldstone Resources (GRL)	0.60	-11.11%
Empresaria Group (EMR)	25.00	-10.71%
GCM Resources (GCM)	17.00	-10.53%
Microsalt (SALT)	16.00	-9.09%

Share	Price	Volume
Premier African Minerals (PREM)	0.01325	246,864,705
Tower Resources (TRP)	0.0145	227,267,602
Oracle Power (ORCP)	0.0425	146,019,282
Bezant Resources PLC (BZT)	0.14	133,052,714
Lloyds (LLOY)	111.45	113,401,729