Ocado Share History

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

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

Date	Open	High	Low	Close	Volume
2026-06-26	173.20	186.20	171.00	180.40	3,098,600
2026-06-25	180.00	184.40	172.80	172.80	3,169,158
2026-06-24	174.80	178.10	167.20	178.10	6,353,116
2026-06-23	167.00	174.80	165.70	173.60	4,728,780
2026-06-22	180.50	180.70	170.10	170.60	5,224,152
2026-06-19	185.60	185.60	179.80	180.80	5,739,738
2026-06-18	187.30	189.00	178.30	187.00	6,182,402
2026-06-17	189.80	192.60	185.80	189.80	3,227,049
2026-06-16	192.00	196.50	189.00	190.60	2,841,706
2026-06-15	201.60	203.00	192.40	192.40	3,306,185
2026-06-12	198.10	201.60	195.30	197.70	1,851,392
2026-06-11	197.30	200.20	195.30	196.10	1,587,269
2026-06-10	202.00	203.00	196.10	200.00	2,371,002
2026-06-09	203.20	205.20	200.60	202.00	1,743,018
2026-06-08	197.00	210.00	197.00	205.00	2,615,705
2026-06-05	207.60	213.20	199.90	199.90	1,759,224
2026-06-04	205.00	210.60	202.80	209.20	1,435,895
2026-06-03	205.80	207.00	202.80	205.20	1,383,777
2026-06-02	203.80	213.00	200.40	205.80	2,964,791
2026-06-01	223.40	223.80	201.00	201.00	4,266,596
2026-05-29	229.00	240.00	216.80	223.00	10,263,257
2026-05-28	205.60	209.60	198.80	208.20	1,535,152
2026-05-27	210.80	214.20	207.80	209.20	1,359,888
2026-05-26	206.80	210.80	205.00	209.40	1,889,334
2026-05-25	205.00	205.00	205.00	205.00	0
2026-05-22	203.80	210.40	203.80	205.00	1,710,645
2026-05-21	196.00	205.40	196.00	203.40	1,679,838
2026-05-20	194.40	200.60	190.50	198.90	1,611,776
2026-05-19	202.80	209.00	194.00	194.00	2,691,095
2026-05-18	188.30	202.20	185.80	198.40	4,378,930
2026-05-15	184.90	187.80	180.80	186.90	1,650,498
2026-05-14	187.30	191.20	186.40	186.40	1,810,126
2026-05-13	189.00	191.10	180.60	186.50	1,872,579
2026-05-12	193.50	195.70	185.00	187.50	3,653,232
2026-05-11	197.30	198.40	193.10	195.70	1,461,967
2026-05-08	194.75	201.30	192.10	197.20	1,795,649
2026-05-07	203.20	203.90	194.55	197.45	1,540,913
2026-05-06	196.10	206.50	196.10	201.50	3,232,601
2026-05-05	196.10	201.90	186.40	194.65	2,405,523
2026-05-04	195.95	195.95	195.95	195.95	0
2026-05-01	198.20	201.80	194.80	195.95	1,053,026
2026-04-30	190.10	198.20	189.70	197.00	5,194,416
2026-04-29	200.50	202.40	190.00	193.65	2,573,465
2026-04-28	202.20	205.40	200.00	201.60	28,952,444
2026-04-27	210.50	211.50	204.30	204.30	1,661,003
2026-04-24	203.40	211.90	199.65	210.60	2,794,038
2026-04-23	215.20	216.20	203.60	203.90	5,300,464
2026-04-22	218.40	223.20	214.10	217.70	4,492,500
2026-04-21	210.50	222.00	206.80	218.10	4,832,286
2026-04-20	203.00	208.20	198.80	208.20	4,590,285
2026-04-17	199.10	208.40	197.20	203.80	8,108,665
2026-04-16	192.85	204.90	192.85	197.00	7,764,457
2026-04-15	183.20	191.45	182.90	191.45	6,367,262
2026-04-14	181.75	184.35	179.80	182.40	6,569,004
2026-04-13	185.00	185.00	179.90	179.90	2,748,332
2026-04-10	192.65	195.30	185.95	187.60	2,678,535
2026-04-09	195.50	195.50	184.90	192.55	4,631,366
2026-04-08	191.70	205.00	191.70	194.20	4,843,947
2026-04-07	183.00	192.00	182.80	188.55	4,605,167
2026-04-06	182.00	182.00	182.00	182.00	0
2026-04-03	182.00	182.00	182.00	182.00	0
2026-04-02	183.25	183.25	177.65	182.00	2,516,118
2026-04-01	185.00	187.35	181.30	185.35	2,939,143
2026-03-31	181.00	181.60	175.85	180.05	3,217,956
2026-03-30	185.80	185.80	178.05	181.85	1,815,845
2026-03-27	189.05	189.50	181.60	185.80	1,653,057
2026-03-26	187.45	191.95	185.70	188.00	1,875,304
2026-03-25	190.00	194.55	187.30	187.40	2,262,078
2026-03-24	190.75	195.15	184.25	187.65	2,032,930
2026-03-23	187.00	196.25	181.20	193.10	3,791,744
2026-03-20	200.50	205.40	190.85	191.65	4,213,110
2026-03-19	207.50	207.50	194.50	195.75	1,814,919
2026-03-18	211.20	211.40	197.50	203.00	2,691,602
2026-03-17	209.00	213.40	205.60	210.60	2,668,446
2026-03-16	199.85	208.00	198.20	204.20	2,192,880
2026-03-13	198.85	202.80	196.60	198.35	1,865,650
2026-03-12	199.65	207.20	198.70	202.00	1,677,144
2026-03-11	202.30	206.50	198.35	201.40	2,086,407
2026-03-10	200.40	206.30	198.20	202.50	1,844,751
2026-03-09	197.00	199.80	190.00	195.20	1,841,972
2026-03-06	197.00	201.90	195.00	195.45	2,310,670
2026-03-05	201.60	206.60	196.30	196.30	1,650,042
2026-03-04	194.80	209.00	191.50	201.00	2,269,784
2026-03-03	198.85	204.00	192.55	192.55	3,323,546
2026-03-02	208.00	209.80	194.75	202.20	5,913,504
2026-02-27	220.30	220.80	210.10	210.10	3,801,839
2026-02-26	235.00	243.20	207.00	220.00	5,959,441
2026-02-25	237.10	239.50	226.80	235.00	2,218,468
2026-02-24	233.00	237.20	232.00	234.30	1,554,550
2026-02-23	235.00	238.50	231.20	232.60	1,411,131
2026-02-20	240.00	240.00	233.60	235.00	1,541,274
2026-02-19	233.50	238.50	224.80	234.90	2,263,414
2026-02-18	225.00	230.10	220.20	228.00	2,159,433
2026-02-17	221.40	223.30	213.20	223.30	1,571,554
2026-02-16	227.70	227.70	217.00	220.00	1,006,142
2026-02-13	220.50	225.60	216.70	223.80	1,406,702
2026-02-12	219.70	227.40	216.00	220.20	3,025,255
2026-02-11	226.60	226.60	213.60	217.20	4,129,218
2026-02-10	233.70	236.50	226.50	226.60	1,682,619
2026-02-09	234.20	237.20	223.10	229.30	2,192,779
2026-02-06	229.00	231.80	223.50	231.50	10,655,053
2026-02-05	234.40	234.70	225.60	229.90	5,364,810
2026-02-04	228.90	236.80	222.70	233.70	3,241,311
2026-02-03	212.50	232.20	208.70	232.20	12,209,080
2026-02-02	216.80	217.80	202.90	211.70	3,243,347
2026-01-30	223.00	226.70	215.30	218.20	2,754,842
2026-01-29	240.00	242.50	216.60	223.00	5,385,142
2026-01-28	246.00	248.80	240.10	245.70	1,531,000
2026-01-27	244.50	246.70	238.30	244.80	1,206,236
2026-01-26	246.60	252.10	240.80	242.20	1,563,709
2026-01-23	254.60	258.00	243.90	246.40	2,348,695
2026-01-22	265.40	270.50	254.60	254.60	2,358,933
2026-01-21	268.20	268.20	259.00	262.50	2,027,551
2026-01-20	260.60	274.50	256.30	269.20	1,564,658
2026-01-19	278.60	279.40	261.00	262.00	2,550,541
2026-01-16	283.00	293.10	280.00	282.00	1,100,604
2026-01-15	279.60	288.40	278.80	285.70	1,356,276
2026-01-14	289.50	290.80	275.90	278.90	1,776,939
2026-01-13	288.40	299.00	284.70	288.70	3,089,269
2026-01-12	272.30	288.50	270.40	288.50	4,019,304
2026-01-09	266.10	275.10	265.10	271.70	1,667,605
2026-01-08	270.40	276.10	267.00	267.00	1,982,082
2026-01-07	265.20	275.60	260.60	274.10	3,369,298
2026-01-06	246.60	265.50	246.60	263.90	6,814,454
2026-01-05	235.20	236.90	226.80	236.50	1,904,890
2026-01-02	238.90	247.30	235.30	235.30	1,519,938
2026-01-01	236.00	236.00	236.00	236.00	0
2025-12-31	240.80	240.80	235.80	236.00	300,056
2025-12-30	243.00	245.00	234.10	240.40	1,527,198
2025-12-29	240.90	243.00	235.10	239.80	1,233,487
2025-12-26	241.80	241.80	241.80	241.80	0
2025-12-25	241.80	241.80	241.80	241.80	0
2025-12-24	247.80	247.80	240.50	241.80	362,071
2025-12-23	246.80	249.30	241.90	241.90	1,174,041
2025-12-22	246.50	247.30	238.00	244.40	1,885,091
2025-12-19	252.30	252.80	244.10	248.50	6,584,924
2025-12-18	244.10	253.60	241.50	252.70	4,704,572
2025-12-17	235.10	240.50	232.90	240.10	3,610,461
2025-12-16	225.40	234.90	222.80	234.90	2,081,926
2025-12-15	227.70	236.90	223.20	231.70	2,757,005
2025-12-12	222.70	232.50	219.90	225.50	4,275,391
2025-12-11	230.20	230.20	213.40	220.20	4,388,930
2025-12-10	194.90	235.00	193.00	235.00	16,397,298
2025-12-09	190.00	197.80	187.00	194.75	3,549,012
2025-12-08	185.70	190.10	183.00	188.50	2,411,381
2025-12-05	199.00	213.50	184.75	184.75	6,726,019
2025-12-04	175.85	185.35	172.70	184.25	2,661,093
2025-12-03	171.00	173.60	167.80	172.30	1,863,356
2025-12-02	177.55	178.45	170.90	172.75	1,851,159
2025-12-01	182.85	184.00	177.65	177.65	1,182,158
2025-11-28	180.85	184.55	180.15	184.35	1,231,930
2025-11-27	182.80	188.00	182.40	182.90	1,629,344
2025-11-26	178.40	182.35	173.30	181.60	2,842,357
2025-11-25	176.10	178.05	169.30	175.20	2,389,613
2025-11-24	185.00	186.00	173.50	175.00	8,703,369
2025-11-21	185.00	187.70	183.00	185.40	6,346,780
2025-11-20	185.20	190.35	183.45	187.60	2,322,179
2025-11-19	173.00	186.65	166.00	184.00	7,805,935
2025-11-18	215.00	216.30	166.00	179.90	13,526,868
2025-11-17	220.70	226.30	217.80	217.80	2,072,002
2025-11-14	218.50	226.70	215.80	225.00	5,459,297
2025-11-13	218.00	227.30	215.40	218.50	2,949,343
2025-11-12	211.90	217.10	210.70	217.10	8,502,162
2025-11-11	207.90	213.40	206.60	213.00	2,174,673
2025-11-10	198.75	213.90	198.75	207.10	3,495,588
2025-11-07	199.00	200.80	189.30	197.00	4,700,018
2025-11-06	212.70	212.70	199.20	199.20	2,113,516
2025-11-05	208.50	210.40	206.00	208.40	1,510,655
2025-11-04	206.50	211.70	204.90	210.90	2,271,520
2025-11-03	217.00	217.90	209.40	209.40	2,955,378
2025-10-31	218.00	220.70	215.40	219.10	4,248,511
2025-10-30	231.20	232.10	220.00	220.00	3,003,261
2025-10-29	230.20	232.80	229.60	231.50	1,374,021
2025-10-28	238.90	240.30	229.40	231.60	2,334,722
2025-10-27	244.40	244.50	237.50	240.00	1,732,215
2025-10-24	246.00	251.20	245.20	245.90	1,636,647
2025-10-23	247.20	249.80	244.20	247.00	855,941
2025-10-22	249.00	252.20	245.50	247.80	2,170,637
2025-10-21	247.80	250.50	242.30	250.50	2,367,031
2025-10-20	243.00	247.20	236.50	246.20	1,786,924
2025-10-17	237.20	242.30	233.00	242.30	1,619,624
2025-10-16	240.60	242.20	237.40	239.50	1,047,089
2025-10-15	232.90	241.70	232.10	238.40	1,731,736
2025-10-14	236.70	242.50	231.30	234.40	1,773,137
2025-10-13	235.30	241.30	234.40	236.70	1,407,243
2025-10-10	239.90	240.10	232.00	234.00	5,140,916
2025-10-09	231.50	239.90	229.30	236.70	2,977,307
2025-10-08	226.00	234.50	222.80	234.50	2,383,150
2025-10-07	220.00	228.70	219.20	225.80	3,627,069
2025-10-06	230.30	234.00	225.40	225.40	1,863,938
2025-10-03	228.00	231.80	224.10	231.80	1,461,079
2025-10-02	233.40	238.60	226.30	226.50	5,987,585
2025-10-01	225.30	231.60	222.40	231.60	2,410,864
2025-09-30	222.50	227.10	219.00	225.00	2,676,837
2025-09-29	233.90	234.60	216.80	223.50	3,207,456
2025-09-26	232.00	236.00	228.30	231.40	2,263,405
2025-09-25	231.90	238.60	229.00	230.70	2,481,716
2025-09-24	224.10	233.60	221.20	231.10	2,531,104
2025-09-23	219.00	227.50	219.00	223.40	3,124,166
2025-09-22	222.00	225.70	219.00	221.80	3,330,352
2025-09-19	230.60	231.10	219.00	221.80	10,598,896
2025-09-18	226.30	232.70	221.50	230.90	3,604,362
2025-09-17	225.40	229.40	218.20	227.70	6,216,060
2025-09-16	230.00	233.40	224.10	225.50	5,235,659
2025-09-15	242.80	245.20	230.30	230.30	5,667,764
2025-09-12	297.00	297.00	240.30	240.30	15,989,834
2025-09-11	306.60	316.10	300.00	300.00	3,017,921
2025-09-10	306.50	312.30	302.80	306.10	1,519,503
2025-09-09	311.40	316.30	304.60	307.00	1,109,060
2025-09-08	317.60	317.60	307.40	313.80	947,407
2025-09-05	313.10	315.40	308.10	312.40	1,220,369
2025-09-04	305.90	313.60	303.90	306.70	1,111,680
2025-09-03	312.40	312.40	302.10	307.30	2,652,736
2025-09-02	330.60	330.60	311.40	311.40	1,886,344
2025-09-01	335.10	340.80	327.10	328.70	1,178,844
2025-08-29	334.00	339.80	332.20	336.60	1,286,335
2025-08-28	342.50	346.80	337.80	340.00	1,031,035
2025-08-27	349.00	351.20	340.80	343.90	1,106,110
2025-08-26	358.60	358.70	344.40	344.40	2,549,921
2025-08-25	358.70	358.70	358.70	358.70	0
2025-08-22	356.50	362.20	355.80	358.70	839,637
2025-08-21	360.70	360.80	353.00	360.10	723,557
2025-08-20	362.90	362.90	353.50	357.70	975,850
2025-08-19	360.10	360.10	350.90	355.50	1,023,907
2025-08-18	367.50	367.50	353.30	353.30	3,280,909
2025-08-15	374.00	376.00	358.10	359.90	1,724,786
2025-08-14	355.00	371.80	354.80	371.00	4,748,634
2025-08-13	363.60	363.60	350.00	353.80	1,971,307
2025-08-12	373.30	373.30	357.90	358.60	2,267,561
2025-08-11	396.80	396.80	372.20	373.40	1,861,424
2025-08-08	380.00	397.70	378.10	395.60	4,044,566
2025-08-07	345.80	380.10	345.60	380.00	6,922,397
2025-08-06	339.30	351.10	339.30	350.40	2,695,920
2025-08-05	349.10	350.00	336.40	340.00	2,021,568
2025-08-04	333.10	349.10	332.90	349.10	2,105,470
2025-08-01	315.20	330.70	311.60	330.70	2,356,884
2025-07-31	311.70	316.80	306.20	315.90	1,818,054
2025-07-30	318.80	318.80	311.70	312.80	910,823
2025-07-29	318.00	322.70	308.50	316.10	2,840,429
2025-07-28	350.00	350.00	318.90	320.70	3,683,219
2025-07-25	338.40	347.20	337.40	347.20	2,292,904
2025-07-24	342.10	352.10	338.50	343.20	5,606,330
2025-07-23	332.40	341.20	331.80	341.10	2,980,587
2025-07-22	316.00	328.20	310.00	328.20	4,434,137
2025-07-21	312.00	317.30	308.30	315.40	4,206,074
2025-07-18	280.40	314.50	279.20	311.00	9,736,707
2025-07-17	256.20	279.00	248.40	279.00	10,501,381
2025-07-16	233.00	239.10	231.20	235.50	4,557,217
2025-07-15	233.30	246.50	232.00	234.50	1,945,615
2025-07-14	233.50	235.90	231.00	232.70	1,271,929
2025-07-11	241.90	241.90	233.60	234.90	2,096,565
2025-07-10	236.80	244.10	236.60	242.30	1,898,773
2025-07-09	230.90	238.00	230.90	235.80	1,618,492
2025-07-08	238.20	238.20	227.00	233.40	2,357,886
2025-07-07	243.10	244.60	234.20	234.20	1,086,906
2025-07-04	243.80	244.90	240.10	242.70	1,218,968
2025-07-03	241.20	245.80	237.90	245.80	1,605,319
2025-07-02	242.00	247.00	240.50	240.80	2,930,581
2025-07-01	228.00	242.50	228.00	240.30	3,995,069
2025-06-30	228.00	230.20	223.60	226.90	2,814,159
2025-06-27	229.30	232.90	226.10	229.40	2,631,701
2025-06-26	233.40	233.40	224.30	229.30	3,163,500
2025-06-25	235.70	241.10	233.20	233.20	2,028,818
2025-06-24	235.10	241.40	231.30	239.80	7,919,287
2025-06-23	235.00	235.00	227.20	230.10	2,980,635
2025-06-20	234.80	236.30	231.60	232.80	3,710,278
2025-06-19	236.00	238.70	231.90	232.50	1,921,584
2025-06-18	250.40	255.10	238.80	239.20	2,140,003
2025-06-17	249.70	255.40	241.00	244.50	2,684,590
2025-06-16	258.00	259.30	253.10	253.10	1,070,426
2025-06-13	263.90	263.90	250.20	255.00	1,889,627
2025-06-12	256.90	266.20	256.90	263.50	1,025,837
2025-06-11	265.50	267.50	260.00	263.00	1,607,155
2025-06-10	254.80	266.30	254.80	266.30	3,926,202
2025-06-09	257.90	257.90	252.40	255.00	1,108,411
2025-06-06	253.30	257.00	252.10	256.60	912,470
2025-06-05	250.10	254.60	246.70	253.80	1,306,661
2025-06-04	244.00	251.90	239.90	251.90	2,355,257
2025-06-03	254.40	254.60	242.40	243.50	3,355,269
2025-06-02	259.30	262.50	253.00	253.10	2,570,442
2025-05-30	260.60	266.60	259.30	263.20	3,403,512
2025-05-29	262.30	267.90	259.40	261.30	2,239,971
2025-05-28	258.50	265.70	258.50	260.20	1,294,205
2025-05-27	266.90	273.00	263.40	264.10	2,648,862
2025-05-26	262.10	262.10	262.10	262.10	0
2025-05-23	265.00	266.70	253.70	262.10	2,785,550
2025-05-22	274.00	274.70	264.10	268.40	1,644,822
2025-05-21	279.60	279.80	272.80	277.10	1,623,218
2025-05-20	273.90	282.50	269.00	280.00	2,540,454
2025-05-19	267.30	271.50	262.90	271.40	1,676,457
2025-05-16	276.90	276.90	269.90	271.30	1,271,655
2025-05-15	265.10	271.70	265.10	271.40	950,898
2025-05-14	273.30	278.80	264.80	268.30	2,299,522
2025-05-13	269.90	272.40	261.30	268.40	2,542,875
2025-05-12	268.90	274.00	262.40	263.80	1,893,644
2025-05-09	262.30	266.20	260.70	262.60	1,304,709
2025-05-08	258.40	268.30	258.00	261.00	1,539,234
2025-05-07	260.00	265.00	253.40	257.70	4,608,525
2025-05-06	276.70	281.80	261.20	263.50	2,284,565
2025-05-05	274.30	274.30	274.30	274.30	145,701
2025-05-02	283.40	284.00	274.10	274.20	2,543,496
2025-05-01	280.60	283.00	279.20	282.10	977,000
2025-04-30	289.00	289.00	278.00	281.30	3,189,335
2025-04-29	285.00	292.40	278.00	283.50	1,863,228
2025-04-28	276.90	291.10	276.90	284.60	2,232,590
2025-04-25	283.80	283.80	270.40	275.40	2,415,499
2025-04-24	282.60	286.00	275.00	282.20	2,436,764
2025-04-23	292.60	294.30	284.80	285.40	1,998,475
2025-04-22	297.60	304.10	285.00	287.90	2,169,784
2025-04-21	298.00	298.00	298.00	298.00	0
2025-04-18	298.00	298.00	298.00	298.00	0
2025-04-17	296.90	303.10	289.20	298.00	2,471,161
2025-04-16	315.00	320.60	289.60	299.00	3,226,945
2025-04-15	304.10	319.20	304.10	314.20	2,232,293
2025-04-14	294.70	303.80	292.20	303.80	2,720,258
2025-04-11	288.90	292.60	281.80	287.70	1,637,346
2025-04-10	285.00	291.60	281.10	282.50	1,769,420
2025-04-09	272.90	279.80	267.70	272.40	1,678,587
2025-04-08	275.90	288.60	271.80	282.20	2,548,165
2025-04-07	260.70	284.80	256.00	269.40	4,143,069
2025-04-04	292.70	310.70	279.70	284.00	4,145,533
2025-04-03	294.20	302.10	289.90	298.00	3,297,825
2025-04-02	277.00	295.10	277.00	295.10	1,540,070
2025-04-01	285.20	285.20	275.90	279.60	1,424,277
2025-03-31	290.90	290.90	275.10	281.40	1,882,247
2025-03-28	292.00	298.90	285.30	294.30	1,777,480
2025-03-27	291.50	304.10	290.00	290.50	3,166,475
2025-03-26	272.00	293.30	267.00	290.50	7,232,203
2025-03-25	257.60	260.20	249.20	249.80	4,555,465
2025-03-24	264.60	264.80	257.30	260.00	4,468,397
2025-03-21	264.10	264.70	255.80	261.70	3,990,374
2025-03-20	264.00	271.10	264.00	265.00	3,724,669
2025-03-19	258.70	262.60	255.40	262.60	2,567,853
2025-03-18	241.80	261.60	238.40	258.70	8,313,247
2025-03-17	237.90	239.70	231.40	238.90	2,543,133
2025-03-14	227.40	248.90	224.70	238.80	3,147,377
2025-03-13	227.50	234.30	223.10	227.30	3,111,796
2025-03-12	238.80	240.00	222.10	230.30	3,925,829
2025-03-11	246.10	249.80	236.40	240.00	25,060,326
2025-03-10	250.40	255.80	246.00	248.50	2,633,252
2025-03-07	244.60	254.00	239.80	251.50	1,964,931
2025-03-06	252.80	253.00	243.90	248.50	2,627,132
2025-03-05	229.00	249.00	226.00	247.60	4,189,005
2025-03-04	252.00	252.00	226.10	226.10	6,136,236
2025-03-03	258.40	258.80	242.70	253.90	4,586,757
2025-02-28	270.10	274.10	253.90	259.80	9,693,722
2025-02-27	341.30	341.60	268.90	273.00	15,349,850
2025-02-26	326.40	336.90	323.50	333.20	3,409,142
2025-02-25	310.00	325.10	309.30	323.80	2,422,592
2025-02-24	308.60	312.00	302.20	312.00	2,388,634
2025-02-21	305.30	314.30	304.70	309.30	1,463,718
2025-02-20	299.50	305.90	299.50	302.50	896,172
2025-02-19	304.90	307.70	301.10	302.40	2,328,972
2025-02-18	316.20	316.20	304.20	304.90	1,509,343
2025-02-17	308.20	314.70	307.30	312.70	942,133
2025-02-14	320.50	320.50	313.60	315.20	887,547
2025-02-13	313.50	321.20	312.60	316.70	1,781,697
2025-02-12	329.20	329.60	306.30	312.50	5,136,507
2025-02-11	332.60	335.20	323.00	327.50	1,436,423
2025-02-10	327.80	334.30	324.50	332.40	1,285,103
2025-02-07	324.80	329.30	323.60	327.70	1,777,239
2025-02-06	313.00	329.20	311.10	325.00	3,538,887
2025-02-05	300.20	311.00	298.10	311.00	2,416,135
2025-02-04	290.00	303.90	290.00	302.00	1,381,655
2025-02-03	300.00	300.20	286.20	294.60	2,801,178
2025-01-31	301.80	308.90	301.10	302.30	1,648,817
2025-01-30	300.00	310.30	300.00	304.20	1,096,455
2025-01-29	306.40	311.60	300.40	300.40	1,204,088
2025-01-28	304.00	312.00	301.80	305.50	3,785,297
2025-01-27	298.20	313.70	298.00	304.20	1,203,718
2025-01-24	312.90	318.60	299.80	303.10	2,566,459
2025-01-23	327.50	328.90	308.60	313.10	3,752,620
2025-01-22	326.10	332.90	326.00	328.60	1,491,164
2025-01-21	323.50	333.50	322.10	330.60	1,773,004
2025-01-20	325.00	332.00	319.80	327.10	2,920,296
2025-01-17	322.80	327.50	320.00	325.00	2,145,378
2025-01-16	318.90	326.60	313.00	324.30	4,961,813
2025-01-15	296.90	316.70	293.50	316.30	3,553,875
2025-01-14	290.00	307.60	285.80	295.70	8,811,404
2025-01-13	276.00	281.60	270.00	270.00	2,732,825
2025-01-10	276.00	281.00	271.50	278.60	4,189,880
2025-01-09	287.50	287.50	271.40	279.00	5,168,154
2025-01-08	296.00	299.40	282.40	290.50	6,230,244
2025-01-07	301.70	310.80	297.60	297.60	2,517,709
2025-01-06	322.80	328.10	304.50	308.00	2,287,730
2025-01-03	316.60	329.00	316.00	323.60	2,458,051
2025-01-02	302.40	315.40	302.40	315.20	2,491,453
2025-01-01	302.30	302.30	302.30	302.30	0
2024-12-31	293.00	304.50	293.00	302.30	787,899
2024-12-30	302.00	303.40	289.10	294.20	2,614,394
2024-12-27	313.70	315.20	303.70	303.70	1,352,491
2024-12-26	312.70	312.70	312.70	312.70	0
2024-12-25	312.70	312.70	312.70	312.70	0
2024-12-24	308.00	317.10	308.00	312.70	844,409
2024-12-23	301.70	310.90	299.70	310.40	2,338,557
2024-12-20	293.70	309.30	293.00	305.00	7,840,815
2024-12-19	298.90	301.00	294.90	296.20	2,481,036
2024-12-18	305.30	305.80	296.20	302.70	2,819,487
2024-12-17	313.50	321.60	303.00	305.30	1,797,338
2024-12-16	308.60	313.30	307.50	312.50	1,508,542
2024-12-13	315.00	318.50	311.30	311.90	753,041
2024-12-12	314.10	318.90	311.20	315.00	1,429,604
2024-12-11	311.60	315.70	302.20	311.80	2,488,028
2024-12-10	313.60	316.00	305.30	313.90	2,131,584
2024-12-09	317.30	322.00	315.20	316.00	1,258,019
2024-12-06	312.40	322.00	310.50	317.50	1,340,616
2024-12-05	313.90	319.00	309.70	313.80	1,122,824
2024-12-04	308.50	325.40	305.90	316.50	1,804,753
2024-12-03	314.00	314.10	301.10	307.60	3,408,518
2024-12-02	312.00	317.70	309.60	313.50	1,757,275
2024-11-29	315.70	320.90	314.30	315.60	1,183,350
2024-11-28	320.90	327.00	314.00	318.40	1,501,700
2024-11-27	322.60	330.90	319.60	325.00	1,221,168
2024-11-26	325.30	327.10	320.00	321.80	1,289,738
2024-11-25	307.10	334.00	307.00	329.30	3,432,801
2024-11-22	304.20	313.30	300.40	306.10	10,508,705
2024-11-21	303.30	307.80	303.20	306.70	1,573,027
2024-11-20	317.60	320.00	301.00	304.70	2,334,227
2024-11-19	313.80	319.30	310.10	316.50	1,666,415
2024-11-18	320.20	324.90	309.70	313.90	3,013,924
2024-11-15	329.60	336.00	320.20	320.20	2,099,479
2024-11-14	325.80	335.90	323.00	333.00	1,189,323
2024-11-13	330.10	333.10	323.40	327.20	1,939,366
2024-11-12	340.30	340.30	330.70	331.70	2,182,469
2024-11-11	344.40	349.30	340.50	343.50	1,235,324
2024-11-08	346.40	350.20	341.40	341.40	1,771,164
2024-11-07	353.30	358.60	347.60	347.60	1,867,000
2024-11-06	355.50	376.00	350.10	350.60	2,275,029
2024-11-05	357.00	360.50	344.60	351.80	2,051,470
2024-11-04	349.90	371.10	349.10	357.80	1,680,780
2024-11-01	350.30	355.10	348.00	350.00	1,214,021
2024-10-31	348.00	351.00	342.50	347.90	2,341,084
2024-10-30	347.60	371.60	347.40	350.00	2,172,952
2024-10-29	357.60	362.20	346.50	351.70	1,529,294
2024-10-28	359.90	366.00	352.70	357.30	1,498,227
2024-10-25	358.00	358.00	348.00	358.00	1,495,302
2024-10-24	354.20	361.00	352.30	352.50	2,813,287
2024-10-23	359.10	365.00	355.20	357.00	868,448
2024-10-22	356.00	360.40	351.40	359.70	1,987,129
2024-10-21	364.70	373.20	354.50	354.50	3,949,014
2024-10-18	357.60	369.00	357.60	366.70	1,391,096
2024-10-17	361.60	372.00	358.50	359.00	2,110,108
2024-10-16	369.00	373.50	361.50	361.50	1,955,723
2024-10-15	385.50	388.90	363.90	369.60	2,502,675
2024-10-14	392.70	397.10	378.00	384.50	1,777,148
2024-10-11	401.10	405.10	391.50	394.10	1,416,633
2024-10-10	401.30	408.30	395.80	403.60	1,592,948
2024-10-09	393.20	410.60	393.20	400.70	1,566,108
2024-10-08	399.50	402.40	393.30	394.90	1,563,205
2024-10-07	389.00	406.40	388.60	405.00	2,465,866
2024-10-04	384.00	391.60	380.60	389.50	1,438,030
2024-10-03	377.20	388.50	377.00	383.70	869,495
2024-10-02	394.20	395.20	374.20	382.70	2,978,321
2024-10-01	387.20	409.60	385.30	394.20	3,578,522
2024-09-30	386.60	400.00	380.60	384.30	2,690,167
2024-09-27	372.20	384.20	368.00	384.20	2,729,592
2024-09-26	358.00	376.00	356.80	366.20	2,397,641
2024-09-25	353.80	364.20	346.60	352.10	1,315,677
2024-09-24	348.40	360.20	342.40	357.20	1,802,249
2024-09-23	341.60	348.90	337.60	346.30	1,534,321
2024-09-20	355.00	358.60	338.20	343.60	8,266,536
2024-09-19	402.00	411.00	355.80	359.30	7,790,063
2024-09-18	351.30	354.00	339.20	349.60	2,542,660
2024-09-17	339.40	360.40	336.30	352.90	4,479,826
2024-09-16	331.50	341.80	325.80	337.80	1,353,841
2024-09-13	320.50	333.50	319.40	330.80	1,507,120
2024-09-12	324.90	332.10	316.30	319.70	2,386,120
2024-09-11	339.20	347.00	315.10	325.20	4,039,342
2024-09-10	336.00	346.70	332.50	338.70	3,877,272
2024-09-09	334.70	340.10	328.50	337.10	2,647,790
2024-09-06	350.30	350.80	336.00	336.00	1,656,467
2024-09-05	350.50	363.20	347.70	351.20	1,768,512
2024-09-04	344.20	350.50	336.20	350.50	2,022,192
2024-09-03	337.60	355.40	337.60	351.40	2,283,031
2024-09-02	340.00	343.70	333.60	341.00	1,631,983
2024-08-30	337.90	343.30	336.00	341.20	1,572,863
2024-08-29	339.70	344.40	337.90	337.90	2,267,235
2024-08-28	351.60	355.30	338.80	338.80	1,831,313
2024-08-27	358.40	370.10	352.30	352.30	1,408,090
2024-08-26	360.00	360.00	360.00	360.00	0
2024-08-23	350.60	364.50	350.60	360.00	1,323,711
2024-08-22	360.00	364.30	355.80	356.50	1,395,594
2024-08-21	355.90	365.00	353.70	362.80	3,188,221
2024-08-20	377.20	378.40	356.50	356.50	3,294,727
2024-08-19	378.50	386.70	376.90	379.20	965,803
2024-08-16	377.80	386.30	377.00	379.30	1,091,030
2024-08-15	378.60	379.90	363.60	377.00	1,891,987
2024-08-14	385.20	391.50	376.80	377.50	1,356,246
2024-08-13	378.10	389.80	376.00	378.30	2,429,094
2024-08-12	376.00	384.80	373.60	376.70	1,653,429
2024-08-09	397.00	403.00	374.00	374.00	2,849,528
2024-08-08	386.80	397.80	375.90	397.80	1,532,123
2024-08-07	386.00	399.30	386.00	390.70	3,330,397
2024-08-06	395.10	399.80	381.40	381.40	10,060,819
2024-08-05	382.20	389.40	368.20	386.50	2,723,065
2024-08-02	398.20	398.80	385.50	393.70	2,712,116
2024-08-01	399.90	412.70	399.10	401.90	3,258,596
2024-07-31	414.50	414.80	404.90	405.60	2,773,825
2024-07-30	415.00	415.00	400.50	406.50	12,248,675
2024-07-29	446.00	453.30	432.30	432.60	2,095,555
2024-07-26	424.90	452.10	424.70	445.90	3,849,143
2024-07-25	414.50	425.50	401.30	425.50	8,986,445
2024-07-24	428.20	431.00	402.20	411.10	3,455,676
2024-07-23	421.10	434.80	419.40	430.80	3,264,466
2024-07-22	397.00	424.10	396.40	424.10	6,690,308
2024-07-19	390.50	390.50	373.40	378.10	1,829,035
2024-07-18	355.50	399.10	355.50	392.50	6,084,645
2024-07-17	364.70	369.20	345.60	357.50	4,126,047
2024-07-16	388.00	407.30	359.20	360.50	13,934,510
2024-07-15	367.30	367.30	328.70	340.40	6,322,087
2024-07-12	381.00	388.30	373.70	380.00	2,834,073
2024-07-11	363.40	381.10	356.40	379.50	3,619,292
2024-07-10	353.10	371.20	349.70	362.70	2,690,044
2024-07-09	346.90	356.40	346.10	348.90	5,258,366
2024-07-08	328.90	350.70	328.90	345.90	3,414,598
2024-07-05	308.40	330.00	307.20	328.20	3,464,438
2024-07-04	304.90	309.80	302.60	305.50	1,432,853
2024-07-03	298.40	301.70	292.70	300.60	1,822,775
2024-07-02	285.20	297.30	283.90	297.30	2,924,302
2024-07-01	290.10	300.20	284.30	288.10	2,963,278
2024-06-28	287.00	293.50	284.40	288.90	2,044,907
2024-06-27	282.90	289.50	278.20	286.90	4,214,402
2024-06-26	291.00	297.90	281.00	281.00	7,467,166
2024-06-25	302.60	303.40	287.20	290.40	12,798,942
2024-06-24	306.60	318.50	298.60	312.50	4,594,617
2024-06-21	314.00	323.30	305.60	311.40	43,101,629
2024-06-20	351.30	358.10	289.00	310.00	18,887,410
2024-06-19	350.00	356.20	348.00	352.50	2,177,992
2024-06-18	348.60	359.00	346.80	353.60	3,241,640
2024-06-17	362.80	362.80	345.40	347.50	8,430,099
2024-06-14	350.90	366.20	349.40	357.30	3,268,975
2024-06-13	345.70	360.50	345.70	351.10	3,271,483
2024-06-12	350.00	361.90	342.20	348.90	41,536,133
2024-06-11	354.90	361.80	351.30	351.30	31,088,140
2024-06-10	354.70	363.30	352.30	355.40	2,800,435
2024-06-07	363.00	366.50	352.90	362.30	4,117,314
2024-06-06	359.20	363.40	352.60	362.50	3,210,534
2024-06-05	354.00	365.40	350.50	362.20	3,628,543
2024-06-04	376.60	378.60	353.00	353.70	18,425,304
2024-06-03	376.20	388.30	364.20	382.70	4,679,828
2024-05-31	381.60	381.60	359.20	373.60	45,889,203
2024-05-30	354.90	388.20	350.00	383.50	11,242,145
2024-05-29	406.00	406.00	360.10	360.10	6,634,344
2024-05-28	377.00	417.00	377.00	410.40	6,644,300
2024-05-27	373.80	373.80	373.80	373.80	0
2024-05-24	345.50	375.00	343.30	373.80	6,650,328
2024-05-23	344.40	356.70	332.90	352.10	5,093,227
2024-05-22	353.70	361.60	340.20	343.50	5,468,448
2024-05-21	351.00	359.00	345.60	355.00	4,440,057
2024-05-20	360.90	367.80	352.90	354.30	3,078,959
2024-05-17	358.70	363.10	350.00	363.10	3,573,729
2024-05-16	364.00	367.70	355.60	360.00	2,719,505
2024-05-15	367.30	368.30	346.00	363.10	6,606,529
2024-05-14	340.20	382.70	340.20	369.80	9,572,642
2024-05-13	348.30	361.40	334.30	342.00	6,320,896
2024-05-10	354.90	362.10	345.30	348.30	3,629,658
2024-05-09	349.10	355.50	343.00	353.80	3,456,498
2024-05-08	359.10	363.70	345.90	345.90	4,026,572
2024-05-07	365.30	374.00	357.90	360.00	3,112,778
2024-05-06	355.60	355.60	355.60	355.60	0
2024-05-03	352.00	378.90	350.70	355.60	3,430,524
2024-05-02	344.20	350.00	340.90	350.00	9,274,194
2024-05-01	350.80	350.80	341.60	343.10	1,429,400
2024-04-30	353.80	357.80	347.50	353.10	2,261,958
2024-04-29	356.90	359.10	350.10	355.40	2,191,009
2024-04-26	364.40	368.20	350.00	353.10	5,374,608
2024-04-25	362.80	371.10	354.00	362.30	15,005,903
2024-04-24	376.50	376.90	360.90	364.60	3,535,062
2024-04-23	363.00	387.50	362.00	377.80	3,867,334
2024-04-22	355.60	377.20	354.30	358.40	4,296,310
2024-04-19	344.80	349.40	340.00	347.20	3,608,377
2024-04-18	350.40	350.50	335.20	350.00	3,845,478
2024-04-17	341.40	352.00	340.00	348.20	4,237,207
2024-04-16	356.50	365.60	341.60	342.90	6,702,705
2024-04-15	356.00	363.90	348.80	363.90	6,631,496
2024-04-12	372.90	375.30	356.00	356.70	12,731,114
2024-04-11	366.60	381.50	365.60	370.10	9,273,660
2024-04-10	384.20	401.90	363.70	367.70	5,839,655
2024-04-09	371.70	391.40	362.80	380.60	7,648,883
2024-04-08	377.70	384.70	366.70	375.10	5,580,096
2024-04-05	407.10	410.40	379.70	379.70	5,945,198
2024-04-04	432.70	438.20	414.40	417.20	2,926,040
2024-04-03	434.20	443.30	426.50	439.30	2,397,936
2024-04-02	452.00	460.60	435.30	435.90	3,165,878
2024-04-01	455.10	455.10	455.10	455.10	0
2024-03-29	455.10	455.10	455.10	455.10	0
2024-03-28	468.90	470.00	450.80	455.10	2,259,651
2024-03-27	458.40	469.90	452.90	466.50	3,805,679
2024-03-26	460.00	493.70	456.70	467.30	5,035,064
2024-03-25	466.80	466.80	448.20	452.60	3,635,996
2024-03-22	474.00	477.10	460.90	468.30	1,858,165
2024-03-21	481.00	496.10	476.70	476.70	2,493,720
2024-03-20	462.40	468.80	453.70	466.70	1,273,635
2024-03-19	457.90	464.70	449.20	461.10	3,050,305
2024-03-18	463.30	479.60	459.30	462.20	1,791,080
2024-03-15	465.40	476.60	457.20	459.00	5,577,540
2024-03-14	470.90	475.70	452.60	462.20	1,754,724
2024-03-13	467.50	472.40	459.00	471.70	7,757,319
2024-03-12	461.30	475.80	453.60	466.50	2,485,043
2024-03-11	443.70	471.30	443.70	456.80	2,624,666
2024-03-08	457.70	458.20	440.60	448.40	1,995,864
2024-03-07	432.60	471.70	430.80	458.30	4,257,416
2024-03-06	436.20	455.10	431.70	437.90	2,537,620
2024-03-05	440.70	455.00	436.50	444.30	3,914,046
2024-03-04	470.40	471.10	433.60	445.00	10,734,085
2024-03-01	512.60	516.60	474.80	476.00	5,546,850
2024-02-29	505.00	539.60	485.00	511.40	6,396,101
2024-02-28	493.70	496.40	470.50	490.70	3,340,225
2024-02-27	497.30	502.40	486.30	493.80	4,310,581
2024-02-26	523.00	525.40	484.40	491.50	3,392,166
2024-02-23	523.40	532.80	510.80	528.40	3,949,265
2024-02-22	521.80	533.60	513.00	523.00	2,955,200
2024-02-21	531.00	537.80	518.00	519.00	1,662,471
2024-02-20	534.00	537.00	526.80	531.80	1,255,163
2024-02-19	531.00	536.60	519.40	534.60	2,430,175
2024-02-16	545.40	546.40	524.60	536.00	1,390,484
2024-02-15	543.80	552.60	537.40	539.00	4,056,241
2024-02-14	519.00	538.40	516.00	532.80	5,130,844
2024-02-13	530.60	535.80	510.40	519.60	1,274,884
2024-02-12	518.60	548.60	517.00	536.80	1,807,827
2024-02-09	526.60	531.40	511.60	513.20	1,942,698
2024-02-08	515.60	538.60	514.00	525.40	1,987,796
2024-02-07	527.80	531.40	518.60	520.80	1,345,386
2024-02-06	523.00	527.80	508.80	527.80	2,006,816
2024-02-05	509.60	531.60	509.40	523.00	1,986,547
2024-02-02	522.00	532.40	494.60	505.00	2,040,091
2024-02-01	538.00	543.00	515.00	516.20	2,269,111
2024-01-31	550.00	558.40	544.60	546.60	1,896,748
2024-01-30	576.80	576.80	554.80	554.80	1,496,850
2024-01-29	571.60	575.20	551.60	565.60	1,656,899
2024-01-26	570.60	581.40	563.00	575.80	1,628,147
2024-01-25	572.20	579.60	565.00	568.20	980,276
2024-01-24	583.40	591.20	573.40	576.40	922,920
2024-01-23	565.00	586.20	565.00	575.00	1,615,328
2024-01-22	558.20	579.00	550.60	561.60	1,507,579
2024-01-19	577.40	586.80	546.80	552.00	2,615,017
2024-01-18	575.60	583.20	569.80	571.40	1,569,010
2024-01-17	606.40	606.40	571.00	580.00	2,119,758
2024-01-16	650.60	671.20	618.00	618.00	4,606,071
2024-01-15	651.60	652.40	615.80	619.00	8,571,898
2024-01-12	662.40	670.40	645.40	652.20	2,043,281
2024-01-11	690.00	694.40	660.60	661.40	1,994,724
2024-01-10	707.80	716.60	683.20	685.80	1,373,862
2024-01-09	743.00	746.60	705.40	708.00	991,890
2024-01-08	711.00	735.60	703.60	734.40	911,865
2024-01-05	723.40	731.00	695.80	721.80	1,129,726
2024-01-04	735.20	745.00	723.80	734.20	950,865
2024-01-03	731.20	743.40	717.80	733.00	1,063,215
2024-01-02	755.80	764.60	734.60	739.60	1,090,779
2024-01-01	758.40	758.40	758.40	758.40	0
2023-12-29	742.20	763.20	742.20	758.40	300,229
2023-12-28	757.40	766.80	740.00	751.00	649,085
2023-12-27	728.80	753.20	728.80	753.20	918,441
2023-12-26	725.00	725.00	725.00	725.00	0
2023-12-25	725.00	725.00	725.00	725.00	0
2023-12-22	742.40	744.40	725.00	725.00	706,951
2023-12-21	772.80	775.40	751.40	757.20	1,612,817
2023-12-20	783.80	798.60	771.40	789.00	3,443,677
2023-12-19	729.60	766.80	729.20	766.80	1,944,539
2023-12-18	710.20	729.60	699.60	728.00	1,095,605
2023-12-15	722.80	739.20	711.60	723.00	5,175,481
2023-12-14	661.20	720.00	661.20	718.60	3,901,610
2023-12-13	643.40	653.80	634.80	643.80	1,312,255
2023-12-12	637.00	654.80	632.00	641.20	2,157,307
2023-12-11	626.00	635.80	621.40	632.40	2,236,155
2023-12-08	617.20	645.60	613.60	627.40	5,732,511
2023-12-07	609.80	617.40	599.60	615.00	1,053,272
2023-12-06	612.40	635.00	596.40	612.20	2,079,744
2023-12-05	587.20	599.80	583.40	598.00	1,251,447
2023-12-04	595.00	626.20	585.20	593.60	2,051,654
2023-12-01	597.00	600.40	579.40	594.20	1,701,523
2023-11-30	598.60	610.20	591.00	600.00	3,742,560
2023-11-29	572.40	603.20	570.00	593.60	2,145,625
2023-11-28	573.00	573.00	553.40	567.00	1,697,623
2023-11-27	567.60	583.20	567.60	574.60	1,157,041
2023-11-24	559.80	572.00	552.20	571.00	940,708
2023-11-23	570.00	570.00	548.80	559.80	844,015
2023-11-22	564.40	576.60	557.00	567.60	1,086,807
2023-11-21	593.80	595.00	559.00	567.00	2,421,550
2023-11-20	562.60	606.00	550.80	595.80	2,641,811
2023-11-17	562.00	577.20	547.80	560.60	4,688,878
2023-11-16	585.20	587.40	556.60	559.40	2,754,317
2023-11-15	574.40	618.40	536.60	596.20	4,091,499
2023-11-14	514.60	596.20	505.00	564.60	3,418,702
2023-11-13	511.00	518.80	504.80	512.80	1,484,283
2023-11-10	532.00	534.80	497.50	514.60	3,659,862
2023-11-09	532.20	547.40	527.80	545.00	1,035,553
2023-11-08	545.40	557.20	533.60	539.20	1,846,562
2023-11-07	526.60	555.60	521.60	550.20	1,525,103
2023-11-06	545.00	573.60	530.00	530.00	2,838,603
2023-11-03	508.20	571.40	508.20	542.20	3,263,612
2023-11-02	482.20	528.40	482.20	509.20	2,591,238
2023-11-01	461.00	476.20	453.80	475.90	1,603,914
2023-10-31	462.40	475.00	454.80	465.30	2,688,934
2023-10-30	492.10	496.40	458.00	482.80	489,799
2023-10-27	491.80	493.90	472.50	482.80	1,166,775
2023-10-26	451.00	496.00	448.00	487.10	2,716,022
2023-10-25	501.20	501.20	446.00	460.00	2,966,015
2023-10-24	499.30	512.60	496.30	507.60	1,913,843
2023-10-23	483.10	524.40	483.10	505.40	3,332,420
2023-10-20	496.10	509.20	474.00	486.70	1,872,375
2023-10-19	495.30	510.60	490.30	502.20	2,010,082
2023-10-18	496.00	522.20	496.00	502.40	1,817,654
2023-10-17	493.10	514.80	491.70	505.80	3,292,577
2023-10-16	505.60	519.60	500.00	500.00	3,700,340
2023-10-13	567.00	567.00	529.40	530.80	2,297,250
2023-10-12	595.40	595.40	569.20	572.20	2,041,733
2023-10-11	593.00	608.40	582.20	587.60	2,213,148
2023-10-10	569.20	603.20	569.20	600.00	2,457,363
2023-10-09	562.80	571.40	549.00	562.40	1,636,292
2023-10-06	562.40	574.80	546.40	570.60	2,285,504
2023-10-05	555.20	577.00	552.80	563.00	1,349,023
2023-10-04	567.60	573.20	553.20	555.00	1,547,844
2023-10-03	577.40	582.20	553.60	561.00	2,503,962
2023-10-02	596.60	615.20	582.60	586.80	3,746,073
2023-09-29	588.00	617.40	579.20	600.40	2,602,064
2023-09-28	613.80	620.40	565.60	581.00	4,569,263
2023-09-27	675.80	679.00	615.00	615.00	3,056,302
2023-09-26	651.80	686.40	647.00	681.60	2,666,162
2023-09-25	685.80	688.00	644.20	657.00	3,802,136
2023-09-22	638.00	700.20	631.20	691.20	3,426,408
2023-09-21	774.80	775.00	640.80	647.80	6,206,347
2023-09-20	788.40	819.00	788.40	808.40	1,873,629
2023-09-19	806.00	826.40	794.60	799.20	1,658,110
2023-09-18	760.60	819.20	760.60	787.00	2,197,248
2023-09-15	779.80	796.60	752.20	763.60	7,321,345
2023-09-14	769.00	780.60	754.20	772.40	2,647,025
2023-09-13	790.00	795.40	758.50	769.00	1,829,172
2023-09-12	809.80	822.40	794.20	801.60	2,678,960
2023-09-11	817.60	833.80	790.20	808.20	1,664,524
2023-09-08	824.40	837.60	805.00	826.80	2,073,945
2023-09-07	835.40	898.00	813.00	823.40	2,396,945
2023-09-06	843.80	854.60	837.80	847.00	1,111,449
2023-09-05	865.20	883.80	839.80	857.80	1,407,853
2023-09-04	872.20	902.40	869.20	878.80	1,255,097
2023-09-01	864.00	886.60	863.60	871.60	1,543,512
2023-08-31	788.60	871.60	781.20	871.60	4,648,724
2023-08-30	784.00	800.00	779.80	793.40	1,327,700
2023-08-29	744.80	791.40	744.80	782.20	1,648,376
2023-08-28	741.80	741.80	741.80	741.80	0
2023-08-25	735.00	752.60	735.00	741.80	862,311
2023-08-24	748.40	763.80	744.80	750.60	1,082,749
2023-08-23	723.80	741.00	712.80	737.60	1,085,214
2023-08-22	732.20	746.60	715.60	720.20	1,459,835
2023-08-21	760.00	765.40	727.40	734.40	1,578,977
2023-08-18	780.00	786.60	751.60	761.00	3,268,754
2023-08-17	801.60	810.20	766.00	767.40	1,437,806
2023-08-16	796.00	815.00	785.80	812.40	887,918
2023-08-15	791.00	816.80	780.20	799.40	5,007,143
2023-08-14	826.00	827.40	793.00	796.20	2,456,358
2023-08-11	835.20	861.00	829.40	832.20	1,433,299
2023-08-10	843.00	866.20	840.40	852.00	921,517
2023-08-09	852.60	860.00	839.20	843.20	2,397,865
2023-08-08	842.20	851.00	827.40	850.20	1,461,514
2023-08-07	851.00	863.40	842.20	852.80	2,494,537
2023-08-04	864.40	869.40	840.40	862.80	2,050,368
2023-08-03	869.80	876.00	849.00	861.80	1,800,501
2023-08-02	926.40	937.80	867.60	885.00	5,717,997
2023-08-01	925.00	957.40	925.00	937.60	2,416,864
2023-07-31	955.00	966.40	924.20	938.40	2,813,987
2023-07-28	934.80	987.60	934.80	976.40	1,927,139
2023-07-27	946.80	1,017.00	853.40	952.60	6,433,272
2023-07-26	755.80	969.60	755.80	960.40	5,992,455
2023-07-25	786.80	790.00	761.40	769.40	2,407,110
2023-07-24	741.00	787.60	736.60	785.00	4,279,356
2023-07-21	690.80	700.20	681.40	687.00	2,532,975
2023-07-20	677.00	696.80	675.60	682.80	2,349,392
2023-07-19	695.60	700.00	679.00	683.80	2,681,492
2023-07-18	595.00	699.00	592.60	691.60	5,326,242
2023-07-17	583.80	588.00	570.40	581.00	1,926,176
2023-07-14	606.80	618.40	594.40	594.40	1,969,759
2023-07-13	610.80	628.00	607.00	620.00	1,846,815
2023-07-12	577.00	611.60	577.00	608.40	2,367,371
2023-07-11	591.40	609.60	577.60	588.00	2,114,015
2023-07-10	579.40	585.40	563.20	581.60	1,906,321
2023-07-07	547.20	595.80	547.20	592.00	2,419,543
2023-07-06	559.60	564.80	542.40	553.20	2,178,565
2023-07-05	608.00	609.00	570.80	573.40	2,742,337
2023-07-04	600.00	623.00	596.60	615.20	4,500,059
2023-07-03	567.00	601.80	565.20	601.80	3,586,564
2023-06-30	541.20	568.00	541.20	568.00	2,669,065
2023-06-29	529.40	557.40	529.40	540.20	2,901,373
2023-06-28	552.20	568.00	495.00	529.80	6,509,117
2023-06-27	531.80	564.40	530.20	557.80	2,955,601
2023-06-26	527.20	550.80	512.80	530.60	3,689,305
2023-06-23	555.60	563.20	513.40	537.60	5,154,772
2023-06-22	442.00	631.00	440.70	567.80	13,164,845
2023-06-21	420.90	435.60	420.00	430.00	2,399,360
2023-06-20	427.00	428.80	411.40	424.00	2,901,824
2023-06-19	455.30	456.60	432.30	434.90	2,485,806
2023-06-16	438.00	471.60	431.10	461.90	11,342,615
2023-06-15	407.40	434.00	407.40	430.00	2,918,211
2023-06-14	405.00	417.50	403.40	409.10	3,445,870
2023-06-13	402.80	413.20	398.60	403.00	3,028,323
2023-06-12	399.00	431.40	399.00	400.60	4,955,143
2023-06-09	365.30	386.60	364.60	386.60	3,642,095
2023-06-08	366.30	371.50	359.60	366.50	2,427,962
2023-06-07	355.80	373.40	351.90	371.30	3,846,903
2023-06-06	342.00	360.00	342.00	358.40	4,255,833
2023-06-05	362.20	364.00	342.40	343.40	3,108,584
2023-06-02	361.90	369.00	353.60	358.20	3,450,237
2023-06-01	377.40	377.40	349.90	352.40	4,823,369
2023-05-31	390.00	390.60	367.20	369.00	5,367,314
2023-05-30	407.00	414.60	391.90	391.90	3,015,045
2023-05-29	407.00	407.00	407.00	407.00	0
2023-05-26	403.90	415.30	397.40	407.00	2,483,611
2023-05-25	412.20	412.20	402.90	402.90	1,952,378
2023-05-24	398.00	434.40	394.70	411.80	4,196,757
2023-05-23	400.10	412.70	397.00	402.60	2,300,687
2023-05-22	394.00	408.90	391.00	403.40	2,312,234
2023-05-19	399.00	403.20	394.00	394.00	2,341,817
2023-05-18	413.20	413.20	397.70	397.70	2,630,257
2023-05-17	408.40	410.80	400.30	410.30	2,423,370
2023-05-16	429.00	432.00	405.60	414.20	2,970,610
2023-05-15	441.10	442.90	429.00	431.00	1,613,768
2023-05-12	454.70	456.00	437.00	441.40	2,313,800
2023-05-11	456.00	465.10	452.60	453.00	1,901,427
2023-05-10	476.80	480.00	454.00	455.00	1,987,230
2023-05-09	497.60	497.60	465.80	475.00	2,905,436
2023-05-08	495.50	495.50	495.50	495.50	0
2023-05-05	486.70	501.80	486.70	495.50	2,622,839
2023-05-04	479.60	486.00	467.90	482.20	2,203,103
2023-05-03	496.00	505.80	483.70	487.30	4,019,950
2023-05-02	502.80	510.40	495.20	495.20	1,652,486
2023-05-01	505.20	505.20	505.20	505.20	0
2023-04-28	514.40	518.00	495.80	505.20	2,716,260
2023-04-27	514.40	523.80	512.80	512.80	1,917,979
2023-04-26	501.80	522.80	499.80	517.00	2,395,019
2023-04-25	500.00	519.60	497.80	507.20	1,693,016
2023-04-24	514.80	518.20	502.00	505.80	1,860,885
2023-04-21	521.00	521.00	510.20	516.80	1,940,802
2023-04-20	518.20	524.40	512.80	518.60	1,013,783
2023-04-19	527.80	527.80	509.40	519.60	1,479,502
2023-04-18	522.00	534.00	517.20	531.40	1,204,103
2023-04-17	512.20	523.60	510.60	522.00	1,407,791
2023-04-14	508.00	517.80	502.40	510.00	1,873,698
2023-04-13	503.00	510.20	500.80	502.60	2,226,811
2023-04-12	526.40	527.60	504.60	510.00	3,131,991
2023-04-11	524.00	532.60	521.00	524.00	1,777,922
2023-04-10	517.00	517.00	517.00	517.00	0
2023-04-07	517.00	517.00	517.00	517.00	0
2023-04-06	505.80	517.80	504.40	517.00	2,234,016
2023-04-05	516.20	524.60	502.80	506.20	1,581,138
2023-04-04	528.00	529.20	511.40	513.60	1,827,813
2023-04-03	530.00	545.20	521.60	524.00	2,621,319
2023-03-31	560.00	568.60	519.60	535.00	4,421,244
2023-03-30	481.60	537.80	480.40	527.20	3,966,030
2023-03-29	444.40	480.90	442.70	478.00	2,551,927
2023-03-28	459.90	477.90	423.90	444.00	3,737,211
2023-03-27	446.80	452.10	438.30	452.10	2,880,632
2023-03-24	443.90	443.90	427.50	439.20	6,041,557
2023-03-23	433.20	447.40	416.30	447.40	4,073,931
2023-03-22	427.40	442.50	425.90	435.10	4,709,511
2023-03-21	421.20	428.10	414.30	426.80	2,353,517
2023-03-20	411.70	431.10	405.90	417.40	2,277,387
2023-03-17	439.20	459.40	403.00	416.10	6,859,587
2023-03-16	435.20	446.20	418.30	435.60	4,593,532
2023-03-15	437.00	440.40	406.60	425.00	4,663,167
2023-03-14	425.20	442.20	419.00	441.20	3,326,193
2023-03-13	453.30	463.50	420.50	423.80	6,170,353
2023-03-10	466.20	471.00	448.70	451.10	5,041,246
2023-03-09	498.90	502.60	482.60	482.60	3,045,912
2023-03-08	496.20	507.60	485.20	504.40	2,044,169
2023-03-07	520.40	532.80	502.80	505.00	2,287,918
2023-03-06	539.20	545.00	517.80	529.80	2,589,200
2023-03-03	528.60	560.20	527.60	550.20	2,465,728
2023-03-02	516.80	534.00	513.80	526.60	2,520,319
2023-03-01	539.80	554.80	529.60	529.60	3,073,670
2023-02-28	625.00	628.80	548.80	548.80	6,965,675
2023-02-27	613.60	630.40	605.40	624.80	2,134,367
2023-02-24	636.60	642.00	609.80	611.20	1,986,019
2023-02-23	619.00	642.80	612.20	638.20	2,112,328
2023-02-22	615.40	629.60	605.60	618.20	2,443,954
2023-02-21	624.80	629.80	610.80	627.20	1,457,178
2023-02-20	632.00	638.40	623.40	629.20	593,621
2023-02-17	622.60	638.80	608.80	629.00	2,599,686
2023-02-16	642.80	653.80	617.20	631.00	2,310,086
2023-02-15	619.60	634.60	611.60	634.60	1,549,363
2023-02-14	623.20	636.80	609.80	620.20	2,115,143
2023-02-13	628.80	638.60	618.60	618.60	2,251,685
2023-02-10	702.60	710.00	633.00	635.20	3,158,751
2023-02-09	714.60	730.80	703.40	716.00	1,508,847
2023-02-08	714.60	740.60	710.40	710.40	1,193,868
2023-02-07	711.60	724.20	701.00	717.60	1,020,072
2023-02-06	725.00	736.40	700.60	713.80	1,488,948
2023-02-03	726.60	745.80	703.40	738.60	2,071,125
2023-02-02	673.00	737.00	673.00	734.80	4,308,703
2023-02-01	646.80	670.20	646.80	660.20	1,524,125
2023-01-31	685.20	685.20	646.00	646.00	2,262,121
2023-01-30	688.80	691.80	674.20	682.40	1,962,648
2023-01-27	687.60	692.40	669.60	689.40	2,115,360
2023-01-26	663.00	716.60	651.60	683.00	2,282,053
2023-01-25	730.80	738.60	695.00	697.00	1,534,312
2023-01-24	749.60	752.20	725.60	733.20	6,083,928
2023-01-23	710.80	740.00	710.80	735.60	1,260,721
2023-01-20	705.20	719.60	704.40	707.80	1,640,075
2023-01-19	756.00	761.00	707.20	707.80	2,617,986
2023-01-18	730.00	784.60	730.00	761.80	2,014,805
2023-01-17	752.00	769.40	718.00	733.00	4,038,699
2023-01-16	764.00	808.20	750.00	808.00	3,058,908
2023-01-13	769.00	779.80	742.00	768.20	1,876,438
2023-01-12	736.00	763.80	720.00	757.80	2,781,347
2023-01-11	722.00	741.60	714.20	732.00	1,719,377
2023-01-10	729.80	739.00	718.80	720.40	1,703,506
2023-01-09	719.60	755.00	716.80	743.20	2,102,872
2023-01-06	712.00	737.60	703.00	718.00	3,439,558
2023-01-05	699.00	740.40	698.20	712.60	1,448,663
2023-01-04	653.60	707.20	650.00	707.20	2,732,797
2023-01-03	624.40	661.20	624.00	648.60	2,178,562
2023-01-02	616.80	616.80	616.80	616.80	0
2022-12-30	632.40	638.40	616.80	616.80	460,403
2022-12-29	619.40	641.20	611.00	633.40	1,941,324
2022-12-28	627.80	634.40	619.00	623.80	972,655
2022-12-27	626.60	626.60	626.60	626.60	0
2022-12-26	626.60	626.60	626.60	626.60	0
2022-12-23	627.60	644.00	617.80	626.60	398,136
2022-12-22	652.00	661.60	622.40	629.20	1,363,614
2022-12-21	627.60	653.60	625.00	651.60	1,416,962
2022-12-20	624.60	632.40	609.20	621.60	3,939,151
2022-12-19	627.60	647.40	613.80	634.00	1,244,410
2022-12-16	658.60	661.20	626.00	629.60	9,201,574
2022-12-15	683.00	687.00	654.80	660.00	1,484,561
2022-12-14	701.00	701.00	668.60	688.60	1,819,897
2022-12-13	673.20	744.80	669.20	700.00	2,891,775
2022-12-12	679.00	679.60	650.40	669.40	1,648,663
2022-12-09	684.00	703.20	681.00	686.20	1,846,629
2022-12-08	687.80	691.40	658.20	675.80	1,977,867
2022-12-07	675.20	699.40	663.80	685.80	1,884,814
2022-12-06	657.80	662.80	644.40	662.20	1,665,789
2022-12-05	667.00	685.60	659.60	663.20	1,792,245
2022-12-02	667.20	692.80	649.80	670.40	1,590,110
2022-12-01	643.60	680.40	643.60	664.80	2,105,521
2022-11-30	626.00	634.20	613.00	622.60	5,749,943
2022-11-29	631.40	640.40	616.20	617.00	1,713,187
2022-11-28	655.20	659.40	633.00	633.80	1,625,071
2022-11-25	655.20	667.60	637.60	649.80	1,773,198
2022-11-24	658.40	681.60	650.00	663.40	2,284,658
2022-11-23	628.80	669.60	615.40	657.60	2,368,028
2022-11-22	643.00	678.40	631.20	631.20	3,007,375
2022-11-21	668.80	671.40	615.20	645.20	2,730,669
2022-11-18	660.00	701.80	654.80	678.20	2,487,861
2022-11-17	713.40	725.00	652.40	663.40	3,307,746
2022-11-16	755.80	773.80	710.00	726.00	3,498,247
2022-11-15	932.60	936.20	770.20	770.20	11,170,966
2022-11-14	771.80	929.60	771.80	925.60	6,208,569
2022-11-11	716.00	812.80	715.40	812.00	5,031,513
2022-11-10	666.20	714.80	648.00	713.20	3,441,544
2022-11-09	707.40	709.00	668.40	668.40	3,016,536
2022-11-08	670.00	703.60	657.40	703.60	2,533,112
2022-11-07	630.60	698.60	630.60	674.20	2,965,339
2022-11-04	643.00	645.80	621.60	634.00	2,288,500
2022-11-03	636.00	655.80	616.00	639.00	3,183,106
2022-11-02	642.20	666.40	610.40	650.40	5,214,063
2022-11-01	530.00	671.40	530.00	654.60	8,206,267
2022-10-31	471.90	484.30	465.10	472.40	1,800,225
2022-10-28	485.00	485.50	467.60	470.20	1,853,456
2022-10-27	498.70	506.80	482.60	495.20	2,631,818
2022-10-26	501.40	523.60	487.20	501.40	2,778,695
2022-10-25	480.70	504.80	469.10	504.80	2,117,294
2022-10-24	495.80	495.80	472.80	479.40	3,399,979
2022-10-21	487.60	502.40	467.90	484.60	3,343,408
2022-10-20	477.50	501.40	469.60	493.90	2,462,504
2022-10-19	481.20	484.00	459.50	478.00	2,657,778
2022-10-18	482.50	492.10	476.00	480.10	5,736,133
2022-10-17	458.00	473.90	443.80	473.90	3,267,383
2022-10-14	440.00	488.00	439.00	456.80	8,927,095
2022-10-13	391.70	440.80	380.30	435.80	8,206,592
2022-10-12	407.50	409.60	390.40	393.10	3,164,249
2022-10-11	440.00	442.90	414.50	414.50	3,227,158
2022-10-10	425.00	447.80	425.00	437.80	2,058,908
2022-10-07	453.70	460.40	431.60	432.10	3,845,391
2022-10-06	464.00	471.70	454.60	458.60	2,517,957
2022-10-05	502.00	518.40	455.70	456.10	3,260,568
2022-10-04	475.30	510.60	473.10	507.00	3,369,973
2022-10-03	468.80	473.70	439.50	465.70	3,226,287
2022-09-30	464.10	486.40	456.80	472.50	4,734,993
2022-09-29	512.80	512.80	468.40	469.30	4,765,172
2022-09-28	528.20	534.20	499.00	522.40	6,956,265
2022-09-27	560.00	572.20	539.80	541.20	2,855,913
2022-09-26	558.80	571.20	542.80	556.20	3,181,594
2022-09-23	555.20	566.80	540.60	553.40	3,480,253
2022-09-22	562.00	576.40	549.40	557.60	2,877,627
2022-09-21	597.00	604.00	574.40	575.00	4,338,895
2022-09-20	659.00	674.20	603.60	606.40	3,995,120
2022-09-19	671.00	671.00	671.00	671.00	0
2022-09-16	641.20	673.80	632.60	671.00	5,220,325
2022-09-15	625.60	657.20	619.00	650.00	3,481,852
2022-09-14	650.60	678.40	615.40	623.20	5,054,903
2022-09-13	718.80	725.00	670.80	679.20	6,455,707
2022-09-12	760.60	798.40	753.00	795.20	1,694,538
2022-09-09	751.40	764.60	747.80	756.80	2,075,896
2022-09-08	754.00	765.80	730.00	751.20	2,182,854
2022-09-07	727.00	736.80	704.20	733.80	2,211,400
2022-09-06	702.20	751.60	702.20	734.80	4,366,288
2022-09-05	690.00	719.60	672.00	719.60	2,857,355
2022-09-02	683.80	706.00	670.00	704.00	3,025,397
2022-09-01	721.60	721.60	682.60	684.20	2,132,871
2022-08-31	724.20	743.40	709.80	726.00	3,149,901
2022-08-30	729.40	747.00	713.00	720.00	2,735,337
2022-08-29	731.20	731.20	731.20	731.20	0
2022-08-26	767.00	776.80	730.40	731.20	2,255,592
2022-08-25	791.20	795.80	763.80	763.80	1,120,126
2022-08-24	796.80	803.60	777.80	786.20	2,183,271
2022-08-23	829.00	836.00	796.00	798.80	2,768,116
2022-08-22	869.00	874.60	822.60	841.00	2,475,827
2022-08-19	897.40	915.40	873.60	877.00	1,552,682
2022-08-18	939.60	939.80	889.40	901.00	1,058,361
2022-08-17	930.00	940.40	907.40	921.80	2,468,004
2022-08-16	949.40	960.60	921.80	931.80	968,501
2022-08-15	935.20	950.80	927.40	944.80	964,467
2022-08-12	927.80	942.20	918.60	928.40	1,088,362
2022-08-11	921.20	948.40	911.60	932.40	2,484,368
2022-08-10	861.80	930.00	857.80	925.00	2,338,822
2022-08-09	894.20	900.80	863.20	867.40	3,731,091
2022-08-08	887.80	894.60	865.80	891.20	1,996,653
2022-08-05	945.20	970.00	878.60	880.60	2,032,373
2022-08-04	914.00	989.60	914.00	940.00	4,153,666
2022-08-03	863.80	919.40	857.00	912.20	2,998,122
2022-08-02	864.00	875.00	847.40	869.60	1,831,330
2022-08-01	840.80	888.20	828.60	876.00	1,960,181
2022-07-29	791.20	844.00	789.80	839.40	2,077,565
2022-07-28	777.20	790.20	761.60	785.80	1,322,585
2022-07-27	732.00	775.40	730.00	768.80	1,616,190
2022-07-26	753.60	762.20	733.40	736.00	2,405,624
2022-07-25	783.20	797.80	757.00	759.60	2,084,119
2022-07-22	749.60	838.80	736.40	791.60	3,442,123
2022-07-21	764.00	792.20	734.80	753.20	3,463,628
2022-07-20	758.20	805.00	757.80	774.80	4,759,080
2022-07-19	768.60	784.60	746.00	754.80	3,437,656
2022-07-18	764.60	794.40	760.40	779.80	2,858,896
2022-07-15	778.00	783.60	758.80	759.40	3,041,239
2022-07-14	808.60	814.80	766.80	770.00	1,544,662
2022-07-13	830.80	833.00	788.40	813.00	2,378,754
2022-07-12	826.20	842.80	804.20	831.60	1,625,291
2022-07-11	852.80	869.00	835.60	835.60	1,015,683
2022-07-08	840.20	868.80	824.80	867.00	1,369,129
2022-07-07	824.00	851.60	812.80	851.40	2,363,370
2022-07-06	820.40	848.20	817.00	823.40	2,389,370
2022-07-05	792.60	815.40	771.40	805.40	1,588,901
2022-07-04	819.00	828.20	781.40	784.80	954,244
2022-07-01	779.60	836.20	768.40	814.00	2,792,123
2022-06-30	789.80	807.20	750.20	781.20	2,903,417
2022-06-29	853.20	862.40	801.00	801.00	2,675,937
2022-06-28	869.60	881.20	857.00	863.40	3,946,713
2022-06-27	860.60	876.20	843.40	860.00	3,001,767
2022-06-24	862.00	881.80	834.40	870.60	11,784,518
2022-06-23	819.80	867.00	817.00	855.40	9,520,715
2022-06-22	840.40	843.20	778.60	819.80	3,824,129
2022-06-21	850.00	858.00	819.00	855.60	8,627,862
2022-06-20	831.80	877.60	822.80	877.60	1,229,080
2022-06-17	798.40	838.00	789.60	831.00	6,647,785
2022-06-16	830.00	839.80	779.60	787.40	2,145,860
2022-06-15	800.40	842.00	783.40	837.40	1,959,137
2022-06-14	886.60	898.00	778.80	784.60	2,728,759
2022-06-13	908.40	916.80	868.60	880.00	3,910,574
2022-06-10	905.20	930.40	905.00	916.80	2,568,567
2022-06-09	939.60	941.80	912.60	915.40	1,666,871
2022-06-08	921.20	952.60	918.80	952.60	1,453,340
2022-06-07	939.20	945.00	905.60	920.80	2,437,973
2022-06-06	923.80	953.60	917.40	951.40	2,025,655
2022-06-03	908.60	908.60	908.60	908.60	0
2022-06-02	908.60	908.60	908.60	908.60	0
2022-06-01	936.40	942.40	907.20	908.60	2,185,870
2022-05-31	928.80	942.60	906.60	930.80	4,381,078
2022-05-30	904.40	944.80	897.80	935.20	3,529,830
2022-05-27	848.00	902.40	843.00	901.40	4,394,203
2022-05-26	769.60	882.60	753.60	858.40	4,959,625
2022-05-25	703.80	769.60	703.80	769.60	6,048,222
2022-05-24	775.20	791.40	752.00	765.00	3,898,155
2022-05-23	764.80	786.40	753.40	783.60	2,719,804
2022-05-20	745.60	775.80	738.20	754.80	1,702,538
2022-05-19	715.60	744.40	710.20	743.00	2,388,690
2022-05-18	795.80	801.40	720.40	727.80	3,299,285
2022-05-17	814.20	825.60	790.60	800.20	2,048,193
2022-05-16	807.80	822.60	794.80	811.80	1,524,284
2022-05-13	772.00	815.40	772.00	810.80	3,335,539
2022-05-12	737.60	779.20	691.60	774.00	4,719,426
2022-05-11	792.60	793.20	758.00	764.20	4,071,707
2022-05-10	782.80	813.00	772.80	791.40	2,687,171
2022-05-09	787.00	803.00	778.20	783.40	3,583,862
2022-05-06	821.00	821.00	763.00	800.20	3,312,849
2022-05-05	920.20	931.00	830.00	830.00	2,120,522
2022-05-04	920.60	929.20	877.20	891.80	1,487,310
2022-05-03	909.80	925.00	889.60	919.40	4,745,887
2022-05-02	924.00	924.00	924.00	924.00	0
2022-04-29	915.60	947.00	903.70	924.00	2,594,453
2022-04-28	935.60	957.40	898.80	911.00	3,932,463
2022-04-27	944.00	963.60	913.40	929.40	2,417,518
2022-04-26	1,048.00	1,048.00	950.00	950.00	2,494,074
2022-04-25	1,006.00	1,047.00	995.80	1,036.00	2,278,503
2022-04-22	1,068.50	1,083.50	1,027.00	1,042.00	2,897,443
2022-04-21	1,085.00	1,099.50	1,061.00	1,090.00	2,345,880
2022-04-20	1,139.00	1,139.00	1,082.00	1,082.00	1,533,796
2022-04-19	1,139.00	1,146.00	1,124.50	1,143.00	1,156,035
2022-04-18	1,138.50	1,138.50	1,138.50	1,138.50	0
2022-04-15	1,138.50	1,138.50	1,138.50	1,138.50	0
2022-04-14	1,155.00	1,156.00	1,126.00	1,138.50	1,864,469
2022-04-13	1,155.00	1,166.00	1,111.50	1,153.50	1,821,520
2022-04-12	1,218.00	1,218.00	1,170.00	1,184.50	1,494,441
2022-04-11	1,234.00	1,246.00	1,204.50	1,238.00	2,156,162
2022-04-08	1,248.00	1,248.00	1,212.50	1,244.00	1,960,873
2022-04-07	1,210.00	1,245.50	1,206.50	1,229.50	1,464,386
2022-04-06	1,232.00	1,247.50	1,198.50	1,204.00	1,504,245
2022-04-05	1,212.50	1,240.50	1,189.50	1,231.50	1,015,748
2022-04-04	1,190.00	1,213.50	1,176.50	1,212.00	1,048,939
2022-04-01	1,176.00	1,202.50	1,169.50	1,180.50	1,797,300
2022-03-31	1,182.50	1,185.50	1,155.50	1,171.00	1,827,941
2022-03-30	1,158.50	1,173.50	1,135.50	1,165.50	1,202,595
2022-03-29	1,144.00	1,176.00	1,105.50	1,166.50	1,799,802
2022-03-28	1,079.50	1,110.50	1,064.00	1,089.50	919,932
2022-03-25	1,100.50	1,112.00	1,060.50	1,077.00	1,408,558
2022-03-24	1,125.50	1,157.50	1,095.50	1,103.00	1,227,782
2022-03-23	1,083.00	1,124.00	1,080.50	1,124.00	2,249,910
2022-03-22	1,088.50	1,102.00	1,052.00	1,086.00	2,115,332
2022-03-21	1,198.50	1,198.50	1,097.00	1,097.00	1,354,098
2022-03-18	1,102.50	1,189.00	1,097.50	1,189.00	3,357,979
2022-03-17	1,124.00	1,149.50	1,079.00	1,105.00	3,437,027
2022-03-16	1,217.50	1,233.50	1,196.50	1,203.50	2,263,882
2022-03-15	1,187.00	1,217.00	1,173.00	1,188.00	2,289,265
2022-03-14	1,199.00	1,206.00	1,162.50	1,194.00	2,233,199
2022-03-11	1,230.00	1,316.50	1,172.50	1,200.00	2,212,694
2022-03-10	1,174.50	1,191.00	1,148.50	1,182.50	2,573,531
2022-03-09	1,121.50	1,180.50	1,101.00	1,175.00	3,370,665
2022-03-08	1,168.00	1,169.50	1,060.50	1,105.00	2,655,236
2022-03-07	1,195.00	1,206.00	1,118.00	1,180.50	2,405,218
2022-03-04	1,252.50	1,272.00	1,214.00	1,214.00	1,515,378
2022-03-03	1,306.00	1,326.00	1,265.50	1,266.00	1,663,044
2022-03-02	1,326.50	1,360.50	1,288.00	1,307.50	1,349,326
2022-03-01	1,373.50	1,385.50	1,327.00	1,331.00	1,153,881
2022-02-28	1,322.50	1,373.00	1,318.00	1,373.00	1,602,416
2022-02-25	1,351.50	1,367.50	1,329.00	1,334.00	1,374,169
2022-02-24	1,262.50	1,332.00	1,234.50	1,324.50	1,671,151
2022-02-23	1,272.00	1,340.50	1,272.00	1,326.00	1,312,016
2022-02-22	1,278.50	1,321.50	1,266.50	1,300.50	1,183,636
2022-02-21	1,303.00	1,309.50	1,283.00	1,300.00	1,625,382
2022-02-18	1,363.00	1,371.00	1,292.00	1,300.00	3,419,878
2022-02-17	1,365.00	1,384.00	1,334.50	1,360.50	1,892,013
2022-02-16	1,362.00	1,371.00	1,298.50	1,342.50	1,753,163
2022-02-15	1,300.00	1,363.00	1,295.00	1,363.00	1,193,467
2022-02-14	1,289.00	1,303.00	1,249.50	1,300.50	1,354,381
2022-02-11	1,303.00	1,316.50	1,272.50	1,293.50	1,613,299
2022-02-10	1,319.00	1,342.50	1,280.00	1,322.00	2,282,554
2022-02-09	1,226.50	1,301.00	1,196.50	1,300.00	3,103,451
2022-02-08	1,300.00	1,307.00	1,140.50	1,407.00	4,292,617
2022-02-07	1,412.00	1,425.00	1,381.00	1,407.00	1,267,190
2022-02-04	1,455.50	1,471.50	1,394.50	1,410.00	1,617,854
2022-02-03	1,521.50	1,526.50	1,445.50	1,445.50	1,221,398
2022-02-02	1,477.00	1,546.00	1,473.50	1,512.50	2,244,457
2022-02-01	1,492.00	1,501.50	1,418.50	1,431.00	1,582,780
2022-01-31	1,455.00	1,511.50	1,429.50	1,504.00	2,373,723
2022-01-28	1,525.00	1,525.00	1,406.00	1,442.00	4,795,441
2022-01-27	1,478.00	1,560.00	1,450.50	1,560.00	2,945,314
2022-01-26	1,441.00	1,525.00	1,435.50	1,508.50	2,800,774
2022-01-25	1,371.00	1,431.50	1,363.00	1,427.50	1,691,114
2022-01-24	1,414.50	1,424.50	1,354.50	1,358.50	1,594,402
2022-01-21	1,450.00	1,459.50	1,420.00	1,425.50	1,318,614
2022-01-20	1,473.00	1,493.50	1,454.00	1,461.00	748,600
2022-01-19	1,432.50	1,475.00	1,421.50	1,455.50	1,126,467
2022-01-18	1,457.00	1,472.50	1,409.00	1,453.50	2,000,976
2022-01-17	1,451.00	1,479.00	1,421.50	1,458.50	962,107
2022-01-14	1,504.00	1,512.00	1,436.50	1,445.00	2,393,417
2022-01-13	1,526.00	1,556.50	1,513.00	1,519.00	855,697
2022-01-12	1,571.50	1,590.50	1,519.50	1,527.00	913,463
2022-01-11	1,562.00	1,602.00	1,551.50	1,572.00	2,652,560
2022-01-10	1,555.50	1,565.50	1,523.00	1,547.50	1,892,027
2022-01-07	1,592.00	1,600.50	1,551.00	1,560.00	1,516,590
2022-01-06	1,586.00	1,618.50	1,552.50	1,589.50	1,654,172
2022-01-05	1,590.50	1,653.00	1,581.50	1,605.50	2,145,469
2022-01-04	1,678.00	1,695.50	1,542.50	1,556.00	2,533,156
2022-01-03	1,678.00	1,678.00	1,678.00	1,678.00	0
2021-12-31	1,643.50	1,683.00	1,642.50	1,678.00	228,176
2021-12-30	1,663.00	1,674.00	1,643.50	1,674.00	485,688
2021-12-29	1,667.00	1,679.50	1,648.50	1,661.50	772,209
2021-12-28	1,658.00	1,658.00	1,658.00	1,658.00	0
2021-12-27	1,658.00	1,658.00	1,658.00	1,658.00	0
2021-12-24	1,632.50	1,674.50	1,632.50	1,658.00	133,522
2021-12-23	1,627.00	1,646.50	1,621.50	1,635.00	488,767
2021-12-22	1,631.50	1,651.00	1,626.00	1,637.50	1,158,798
2021-12-21	1,696.00	1,697.50	1,634.50	1,636.50	1,173,681
2021-12-20	1,730.50	1,736.00	1,661.00	1,682.00	1,163,575
2021-12-17	1,700.50	1,730.50	1,681.00	1,722.00	2,935,026
2021-12-16	1,656.00	1,710.50	1,645.50	1,697.00	2,318,022
2021-12-15	1,670.00	1,689.50	1,622.00	1,635.00	1,767,247
2021-12-14	1,702.50	1,765.00	1,633.00	1,678.00	3,060,430
2021-12-13	1,600.50	1,623.50	1,582.50	1,591.00	1,213,016
2021-12-10	1,625.00	1,651.00	1,585.00	1,585.00	2,050,792
2021-12-09	1,644.00	1,651.50	1,606.50	1,633.00	973,951
2021-12-08	1,618.00	1,677.00	1,598.50	1,633.50	1,327,072
2021-12-07	1,586.50	1,631.50	1,570.50	1,620.50	1,309,221
2021-12-06	1,621.00	1,621.00	1,567.00	1,582.00	1,617,699
2021-12-03	1,682.00	1,694.50	1,613.50	1,626.50	1,438,678
2021-12-02	1,722.50	1,740.00	1,675.50	1,680.00	1,078,123
2021-12-01	1,799.50	1,808.00	1,725.00	1,739.50	1,286,742
2021-11-30	1,844.00	1,869.50	1,795.50	1,795.50	3,405,342
2021-11-29	1,834.50	1,861.00	1,807.50	1,834.00	958,295
2021-11-26	1,740.00	1,838.00	1,740.00	1,829.00	1,682,962
2021-11-25	1,766.50	1,779.00	1,731.50	1,749.00	797,486
2021-11-24	1,801.00	1,803.00	1,763.00	1,774.00	926,140
2021-11-23	1,892.50	1,892.50	1,802.00	1,804.00	1,250,040
2021-11-22	1,905.00	1,937.00	1,886.00	1,895.00	1,863,685
2021-11-19	1,792.50	1,964.50	1,788.50	1,897.50	2,876,334
2021-11-18	1,787.00	1,798.00	1,743.00	1,776.00	766,963
2021-11-17	1,780.50	1,819.00	1,776.00	1,790.00	886,599
2021-11-16	1,814.00	1,816.00	1,763.50	1,790.50	948,182
2021-11-15	1,793.50	1,826.00	1,793.00	1,816.00	758,595
2021-11-12	1,766.50	1,825.50	1,764.00	1,809.00	730,433
2021-11-11	1,770.00	1,781.50	1,731.00	1,762.00	825,264
2021-11-10	1,736.00	1,781.50	1,723.00	1,763.50	1,334,475
2021-11-09	1,700.00	1,765.00	1,699.50	1,741.50	982,311
2021-11-08	1,723.00	1,738.00	1,700.00	1,701.50	655,207
2021-11-05	1,777.00	1,808.50	1,710.50	1,725.50	1,008,286
2021-11-04	1,752.00	1,787.00	1,749.50	1,773.00	1,741,659
2021-11-03	1,765.00	1,766.00	1,736.50	1,747.00	683,921
2021-11-02	1,749.00	1,786.00	1,711.00	1,767.00	1,131,388
2021-11-01	1,810.50	1,826.00	1,744.50	1,755.00	1,279,154
2021-10-29	1,802.50	1,806.50	1,759.00	1,803.00	999,122
2021-10-28	1,800.00	1,831.50	1,793.00	1,814.00	813,451
2021-10-27	1,789.00	1,823.00	1,782.00	1,801.00	793,121
2021-10-26	1,832.00	1,832.00	1,763.50	1,797.50	1,607,516
2021-10-25	1,814.50	1,827.00	1,798.50	1,827.00	517,331
2021-10-22	1,844.50	1,851.50	1,811.00	1,816.50	582,060
2021-10-21	1,812.50	1,838.50	1,798.00	1,838.50	1,608,488
2021-10-20	1,798.00	1,838.00	1,798.00	1,817.50	788,357
2021-10-19	1,805.50	1,818.50	1,780.50	1,802.50	892,984
2021-10-18	1,781.00	1,796.00	1,774.00	1,796.00	1,196,301
2021-10-15	1,739.00	1,800.00	1,735.00	1,797.50	2,044,820
2021-10-14	1,724.50	1,758.50	1,705.50	1,732.00	1,698,147
2021-10-13	1,656.50	1,728.50	1,632.00	1,717.00	3,041,375
2021-10-12	1,548.50	1,671.00	1,548.00	1,649.50	2,568,369
2021-10-11	1,620.00	1,644.00	1,563.00	1,565.50	2,428,732
2021-10-08	1,638.00	1,651.00	1,591.00	1,624.50	1,543,062
2021-10-07	1,672.00	1,683.50	1,625.50	1,637.00	1,029,628
2021-10-06	1,661.00	1,669.00	1,643.50	1,658.00	1,607,320
2021-10-05	1,669.00	1,717.00	1,659.00	1,669.50	1,095,726
2021-10-04	1,641.00	1,689.50	1,624.50	1,655.50	1,041,461
2021-10-01	1,650.50	1,688.50	1,639.00	1,645.00	1,153,437
2021-09-30	1,675.00	1,697.50	1,659.00	1,662.50	1,031,401
2021-09-29	1,686.50	1,714.00	1,668.50	1,668.50	1,264,720
2021-09-28	1,738.00	1,740.00	1,675.00	1,682.50	1,616,614
2021-09-27	1,772.50	1,780.50	1,732.00	1,743.50	1,098,640
2021-09-24	1,750.50	1,760.50	1,738.00	1,760.50	988,605
2021-09-23	1,752.50	1,776.50	1,737.00	1,749.00	1,061,696
2021-09-22	1,720.50	1,767.00	1,695.00	1,752.50	1,328,639
2021-09-21	1,675.00	1,736.50	1,666.00	1,719.00	1,339,101
2021-09-20	1,688.50	1,688.50	1,626.50	1,673.50	1,834,083
2021-09-17	1,774.50	1,795.00	1,700.00	1,700.00	2,571,211
2021-09-16	1,809.00	1,821.00	1,764.50	1,769.00	1,417,039
2021-09-15	1,850.00	1,868.50	1,808.00	1,808.00	1,115,653
2021-09-14	1,780.00	1,911.50	1,756.50	1,859.00	1,454,566
2021-09-13	1,903.00	1,917.00	1,867.00	1,885.50	1,299,033
2021-09-10	1,911.50	1,936.50	1,892.00	1,899.00	1,005,568
2021-09-09	1,932.50	1,940.50	1,900.00	1,911.00	944,935
2021-09-08	1,956.50	1,973.00	1,940.50	1,946.00	826,757
2021-09-07	2,012.00	2,018.00	1,962.50	1,965.00	809,046
2021-09-06	2,007.00	2,036.00	2,000.00	2,017.00	409,154
2021-09-03	2,090.00	2,096.00	1,993.00	2,005.00	1,103,757
2021-09-02	2,079.00	2,105.00	2,072.00	2,090.00	747,979
2021-09-01	2,022.00	2,092.00	2,013.00	2,086.00	1,398,728
2021-08-31	2,047.00	2,065.00	2,000.00	2,013.00	1,908,884
2021-08-30	2,038.00	2,038.00	2,038.00	2,038.00	0
2021-08-27	2,064.00	2,080.00	2,022.00	2,038.00	577,637
2021-08-26	2,038.00	2,089.00	2,029.00	2,067.00	762,220
2021-08-25	1,996.50	2,067.00	1,993.00	2,049.00	1,533,699
2021-08-24	1,964.00	2,023.00	1,958.00	1,992.00	1,455,865
2021-08-23	1,930.00	1,962.50	1,926.50	1,958.50	774,682
2021-08-20	1,900.50	1,939.00	1,896.00	1,927.50	1,123,596
2021-08-19	1,867.00	1,902.50	1,842.50	1,897.50	894,588
2021-08-18	1,854.00	1,888.50	1,850.00	1,880.50	892,223
2021-08-17	1,807.00	1,845.00	1,790.00	1,845.00	2,019,002
2021-08-16	1,773.00	1,812.00	1,742.00	1,804.00	666,448
2021-08-13	1,800.00	1,828.00	1,769.00	1,780.00	764,105
2021-08-12	1,791.00	1,805.00	1,775.00	1,799.00	652,466
2021-08-11	1,796.50	1,815.50	1,781.00	1,800.00	1,203,011
2021-08-10	1,795.00	1,822.00	1,783.00	1,789.50	792,263
2021-08-09	1,796.00	1,799.00	1,777.00	1,792.00	491,740
2021-08-06	1,791.50	1,822.50	1,770.00	1,803.50	645,244
2021-08-05	1,795.00	1,803.50	1,763.50	1,788.50	724,287
2021-08-04	1,846.00	1,846.00	1,794.00	1,800.00	1,057,013
2021-08-03	1,875.00	1,877.50	1,835.00	1,839.50	751,845
2021-08-02	1,863.00	1,873.00	1,845.50	1,868.00	610,165
2021-07-30	1,833.00	1,858.00	1,797.50	1,855.00	1,140,151
2021-07-29	1,860.00	1,868.50	1,823.50	1,856.50	998,440
2021-07-28	1,831.00	1,876.00	1,831.00	1,855.50	860,348
2021-07-27	1,833.50	1,863.00	1,811.00	1,843.50	1,129,194
2021-07-26	1,861.50	1,876.00	1,836.50	1,848.50	1,188,702
2021-07-23	1,866.00	1,879.00	1,845.00	1,868.50	759,278
2021-07-22	1,793.00	1,849.50	1,784.00	1,849.50	1,031,923
2021-07-21	1,740.50	1,805.00	1,740.50	1,786.50	1,064,202
2021-07-20	1,783.00	1,802.00	1,731.50	1,731.50	1,537,157
2021-07-19	1,761.00	1,778.00	1,719.50	1,771.00	3,150,231
2021-07-16	1,836.50	1,836.50	1,782.50	1,805.00	1,372,197
2021-07-15	1,842.50	1,875.00	1,816.00	1,830.00	1,145,830
2021-07-14	1,899.00	1,904.00	1,848.00	1,848.00	1,325,219
2021-07-13	1,934.00	1,946.50	1,892.50	1,905.00	1,126,423
2021-07-12	1,922.00	1,952.00	1,908.00	1,939.00	744,384
2021-07-09	1,891.50	1,941.50	1,882.00	1,909.00	1,648,159
2021-07-08	1,909.50	1,944.50	1,877.00	1,890.00	1,060,510
2021-07-07	1,912.50	1,970.00	1,836.00	1,925.00	1,436,944
2021-07-06	1,990.00	2,065.00	1,897.00	1,901.50	1,660,799
2021-07-05	1,979.00	1,994.50	1,954.00	1,985.00	629,122
2021-07-02	1,997.50	2,010.00	1,963.00	1,975.00	587,643
2021-07-01	2,011.00	2,042.00	1,962.50	1,995.00	723,970
2021-06-30	2,085.00	2,089.00	2,003.00	2,003.00	1,021,840
2021-06-29	2,023.00	2,074.00	2,023.00	2,062.00	961,663
2021-06-28	1,985.50	2,019.00	1,978.00	2,019.00	974,120

Share	Price	Change
Beximco Pharma (BXP)	50.00	17.65%
UK Oil & Gas (UKOG)	0.00925	15.63%
Huddled Group (HUD)	0.75	15.38%
Provexis (PXS)	1.25	11.11%
Fletcher King (FLK)	65.00	10.17%

Share	Price	Change
Oxford Biodyn (OBD)	0.135	-21.51%
Arc Minerals (ARCM)	0.575	-19.01%
Mothercare (MTC)	0.975	-18.07%
Filtronic (FTC)	235.00	-17.86%
Invinity Energy (IES)	29.25	-15.23%

Share	Price	Volume
UK Oil & Gas (UKOG)	0.00925	702,877,601
Forgent (FORG)	0.0145	516,415,837
Tower Resources (TRP)	0.0185	441,978,401
Quantum Helium (QHE)	0.0285	415,913,654
Premier African Minerals (PREM)	0.01675	354,967,660