Rightmove Share History

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

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

Date	Open	High	Low	Close	Volume
2026-04-29	434.00	440.90	434.00	439.30	1,943,513
2026-04-28	436.10	437.10	431.10	434.20	3,683,482
2026-04-27	436.10	439.30	430.70	437.00	2,197,194
2026-04-24	437.60	439.50	427.60	436.00	2,085,472
2026-04-23	441.40	442.90	435.00	438.00	1,909,194
2026-04-22	453.00	453.10	444.90	452.60	5,044,588
2026-04-21	456.00	458.90	451.30	453.70	1,890,391
2026-04-20	458.20	458.90	449.10	453.50	12,365,100
2026-04-17	454.00	464.20	451.00	464.00	3,175,586
2026-04-16	437.10	450.80	436.90	450.50	3,280,714
2026-04-15	436.00	441.20	433.40	436.90	2,174,733
2026-04-14	435.10	440.60	430.90	432.90	2,264,856
2026-04-13	431.20	435.60	428.40	435.20	2,674,434
2026-04-10	434.50	442.80	432.60	433.40	4,603,374
2026-04-09	438.80	440.30	429.00	433.50	2,378,593
2026-04-08	442.70	447.50	439.60	441.50	4,877,744
2026-04-07	431.50	439.10	426.90	426.90	3,455,439
2026-04-06	429.20	429.20	429.20	429.20	0
2026-04-03	429.20	429.20	429.20	429.20	0
2026-04-02	425.00	429.20	419.50	429.20	2,710,521
2026-04-01	434.20	437.50	391.40	422.90	6,046,385
2026-03-31	421.70	429.50	421.70	428.90	3,141,344
2026-03-30	410.60	419.40	409.80	418.60	2,686,795
2026-03-27	413.40	416.20	407.40	413.10	5,615,796
2026-03-26	417.60	422.40	412.10	412.10	2,808,703
2026-03-25	420.70	425.50	417.70	422.00	2,425,743
2026-03-24	426.70	433.30	418.50	418.70	24,825,249
2026-03-23	424.60	436.20	423.10	424.00	3,113,788
2026-03-20	441.00	441.00	431.60	432.00	7,360,137
2026-03-19	442.90	446.40	437.60	438.90	2,990,702
2026-03-18	449.80	452.20	445.10	445.10	2,537,768
2026-03-17	448.60	453.20	445.00	451.10	2,345,846
2026-03-16	465.60	466.50	446.50	451.80	2,870,774
2026-03-13	454.80	467.00	450.50	464.00	2,988,781
2026-03-12	455.10	463.90	453.60	453.60	2,914,837
2026-03-11	457.70	464.90	452.30	458.40	3,782,692
2026-03-10	457.80	465.10	454.40	455.80	7,018,795
2026-03-09	458.70	459.10	448.70	453.40	11,226,522
2026-03-06	445.80	466.30	443.90	466.00	4,285,839
2026-03-05	436.00	447.50	432.90	441.60	6,068,852
2026-03-04	436.00	439.50	430.90	436.00	3,847,486
2026-03-03	447.00	447.90	427.00	434.10	4,349,092
2026-03-02	444.50	446.70	432.40	444.50	3,896,264
2026-02-27	447.50	459.20	439.40	447.40	8,460,528
2026-02-26	415.50	430.40	410.70	428.80	6,420,391
2026-02-25	419.40	423.50	413.70	414.80	4,074,706
2026-02-24	420.00	424.70	414.50	415.50	6,701,337
2026-02-23	432.90	438.10	423.90	424.30	3,407,453
2026-02-20	427.90	436.30	427.50	432.90	5,411,830
2026-02-19	432.20	434.20	426.10	430.70	2,998,423
2026-02-18	438.00	438.00	428.90	430.30	2,529,001
2026-02-17	427.00	435.80	424.10	435.80	2,862,198
2026-02-16	435.10	438.50	424.00	424.00	5,816,335
2026-02-13	439.50	441.90	430.00	430.00	7,463,103
2026-02-12	435.00	440.60	428.40	435.40	8,496,820
2026-02-11	442.20	442.40	433.70	433.70	2,553,682
2026-02-10	441.90	447.70	436.80	443.50	3,444,949
2026-02-09	447.30	448.30	438.80	440.70	5,914,125
2026-02-06	438.30	449.60	438.30	447.80	3,351,352
2026-02-05	453.00	455.70	440.50	445.10	4,844,965
2026-02-04	464.20	465.10	436.90	450.50	7,987,274
2026-02-03	492.00	493.00	469.10	469.10	6,445,687
2026-02-02	496.70	500.00	494.60	495.30	4,594,803
2026-01-30	496.60	498.00	492.40	494.40	2,773,945
2026-01-29	510.80	510.80	493.00	495.30	3,091,661
2026-01-28	510.20	510.40	502.60	507.20	2,051,608
2026-01-27	504.40	517.80	500.60	507.40	3,301,847
2026-01-26	506.80	507.40	500.20	503.20	2,511,428
2026-01-23	504.20	510.60	503.00	507.00	3,687,760
2026-01-22	496.00	509.60	493.70	504.20	3,518,342
2026-01-21	494.40	497.80	490.60	494.40	2,824,040
2026-01-20	505.00	508.40	495.80	495.80	6,700,958
2026-01-19	515.00	515.20	502.40	504.20	1,734,990
2026-01-16	517.00	518.00	512.20	515.20	2,692,739
2026-01-15	513.40	517.80	513.20	517.80	2,363,734
2026-01-14	514.80	516.60	507.60	511.80	5,621,030
2026-01-13	512.40	518.00	507.40	515.40	4,822,141
2026-01-12	516.80	519.40	513.20	515.60	1,708,184
2026-01-09	500.00	516.80	498.40	515.60	19,734,357
2026-01-08	506.80	510.40	503.60	508.00	3,808,057
2026-01-07	506.20	506.40	496.00	504.60	3,130,017
2026-01-06	513.60	518.60	506.60	506.60	9,398,753
2026-01-05	513.20	516.60	500.00	514.80	2,342,145
2026-01-02	519.00	519.80	507.80	512.20	1,715,669
2026-01-01	519.60	519.60	519.60	519.60	0
2025-12-31	523.80	523.80	516.00	519.60	423,386
2025-12-30	515.00	517.20	511.60	517.20	6,608,620
2025-12-29	515.60	518.00	512.00	515.40	1,328,713
2025-12-26	515.20	515.20	515.20	515.20	0
2025-12-25	515.20	515.20	515.20	515.20	0
2025-12-24	513.80	516.40	512.80	515.20	477,044
2025-12-23	520.00	520.00	514.60	516.80	1,214,906
2025-12-22	520.00	523.60	516.40	519.80	1,430,116
2025-12-19	524.00	526.60	521.00	522.80	5,478,950
2025-12-18	522.40	530.40	521.40	527.20	4,220,676
2025-12-17	520.80	522.60	516.40	521.80	8,231,096
2025-12-16	525.40	525.80	516.60	521.40	6,069,474
2025-12-15	534.80	535.80	527.20	527.20	5,596,111
2025-12-12	533.60	538.20	528.80	533.80	3,942,769
2025-12-11	542.40	542.40	528.00	534.00	3,896,376
2025-12-10	529.20	532.80	528.20	532.00	3,159,726
2025-12-09	530.80	534.00	529.20	530.60	6,658,827
2025-12-08	540.20	540.60	531.60	531.60	5,817,800
2025-12-05	535.00	540.60	528.40	540.20	7,205,787
2025-12-04	534.00	535.60	522.80	522.80	2,456,975
2025-12-03	532.20	537.20	529.60	532.40	9,417,375
2025-12-02	540.80	541.60	532.00	532.00	3,208,321
2025-12-01	548.20	548.60	539.60	544.40	2,990,811
2025-11-28	546.60	552.80	545.60	548.60	2,253,856
2025-11-27	541.00	546.60	536.80	545.40	1,706,559
2025-11-26	537.60	548.00	535.00	539.00	3,598,894
2025-11-25	536.60	537.60	525.40	536.80	2,892,526
2025-11-24	545.20	547.40	535.20	536.60	3,005,906
2025-11-21	540.60	548.20	539.00	547.60	4,518,354
2025-11-20	546.60	550.00	539.20	539.20	2,321,205
2025-11-19	554.80	557.20	544.80	546.20	8,379,752
2025-11-18	546.20	557.80	545.20	553.00	6,454,587
2025-11-17	550.20	561.00	550.20	550.40	8,705,805
2025-11-14	544.00	549.80	539.20	549.80	14,044,912
2025-11-13	566.20	573.00	544.00	551.20	8,822,301
2025-11-12	573.40	573.40	563.20	563.40	5,188,729
2025-11-11	565.00	575.40	562.40	575.40	7,115,266
2025-11-10	568.00	577.00	560.60	563.40	10,237,605
2025-11-07	500.00	596.40	474.50	573.60	23,965,263
2025-11-06	671.40	675.40	655.40	655.40	8,454,278
2025-11-05	668.40	670.40	662.40	670.40	2,481,888
2025-11-04	670.20	676.20	665.80	668.20	3,588,538
2025-11-03	668.20	677.00	667.60	673.80	8,222,386
2025-10-31	669.00	670.80	663.00	668.00	1,637,514
2025-10-30	663.60	673.00	656.40	670.20	8,058,217
2025-10-29	684.60	689.60	664.40	666.20	2,609,975
2025-10-28	691.00	691.80	678.60	684.60	1,783,259
2025-10-27	691.80	693.80	688.20	692.40	4,488,157
2025-10-24	690.40	690.60	681.60	688.20	1,727,722
2025-10-23	685.20	686.40	679.40	686.00	1,183,274
2025-10-22	678.60	685.00	673.40	685.00	2,232,160
2025-10-21	666.60	676.60	664.40	676.60	1,662,351
2025-10-20	677.40	679.80	665.40	665.40	1,592,063
2025-10-17	676.20	678.80	669.80	675.40	1,373,851
2025-10-16	681.80	683.20	674.80	679.40	2,379,220
2025-10-15	685.00	685.20	675.60	682.40	2,361,804
2025-10-14	679.40	686.80	679.40	684.80	2,477,692
2025-10-13	674.20	681.60	672.40	681.60	1,810,318
2025-10-10	700.00	700.00	675.60	675.60	1,516,957
2025-10-09	696.20	699.00	689.80	697.40	2,240,678
2025-10-08	700.00	700.00	693.80	697.60	1,461,095
2025-10-07	696.40	702.40	696.20	699.20	1,631,012
2025-10-06	696.20	706.20	696.00	696.80	1,270,119
2025-10-03	701.20	706.60	693.00	697.80	1,279,403
2025-10-02	703.60	707.60	695.00	700.80	1,962,696
2025-10-01	704.00	707.00	693.40	701.20	1,982,458
2025-09-30	707.60	709.40	702.00	708.60	3,164,137
2025-09-29	709.60	709.80	704.60	707.60	1,259,914
2025-09-26	704.80	707.00	701.00	702.20	1,635,384
2025-09-25	708.00	712.40	702.40	705.40	1,491,018
2025-09-24	726.20	726.40	713.40	713.40	4,064,387
2025-09-23	723.40	731.80	722.20	724.20	2,068,463
2025-09-22	721.40	728.80	720.80	721.60	1,118,970
2025-09-19	728.00	729.60	717.40	725.00	3,921,124
2025-09-18	723.00	728.60	718.80	726.80	2,721,488
2025-09-17	722.80	726.60	719.00	721.80	1,447,120
2025-09-16	726.60	731.40	718.20	718.20	942,687
2025-09-15	726.60	729.00	715.60	724.20	1,258,859
2025-09-12	730.60	731.20	721.00	726.40	4,006,668
2025-09-11	731.00	731.20	722.60	726.20	1,882,921
2025-09-10	746.00	747.20	728.60	729.80	2,347,022
2025-09-09	740.80	745.60	733.20	742.40	2,439,875
2025-09-08	742.60	746.00	735.20	738.80	1,082,360
2025-09-05	738.40	744.80	734.40	741.60	1,247,539
2025-09-04	716.60	737.00	715.20	737.00	2,174,873
2025-09-03	716.80	718.60	707.60	716.40	2,292,514
2025-09-02	736.20	739.00	710.00	713.20	1,688,629
2025-09-01	745.80	747.60	737.40	737.40	810,280
2025-08-29	752.00	752.20	738.80	743.20	1,216,820
2025-08-28	765.80	765.80	740.60	751.20	1,905,094
2025-08-27	764.60	768.80	759.00	762.40	1,489,584
2025-08-26	766.00	775.40	763.20	766.60	1,888,526
2025-08-25	770.80	770.80	770.80	770.80	0
2025-08-22	768.80	772.60	762.40	770.80	1,182,398
2025-08-21	773.20	781.60	767.60	775.80	1,350,114
2025-08-20	769.20	774.80	767.20	772.20	864,924
2025-08-19	771.00	774.00	762.00	769.80	1,265,082
2025-08-18	765.80	770.60	764.20	767.00	4,533,872
2025-08-15	781.20	781.20	757.20	763.60	5,772,439
2025-08-14	781.80	783.80	771.60	777.40	1,135,934
2025-08-13	786.60	791.20	773.20	780.20	2,989,554
2025-08-12	789.00	792.60	777.40	783.20	1,245,876
2025-08-11	786.20	793.00	782.00	787.20	837,018
2025-08-08	820.40	822.00	788.00	788.00	2,575,279
2025-08-07	827.00	827.00	812.80	818.40	7,701,977
2025-08-06	821.00	825.00	815.00	823.80	1,623,550
2025-08-05	822.80	825.40	812.20	815.40	1,837,353
2025-08-04	814.20	822.20	810.20	822.20	1,310,383
2025-08-01	812.00	818.40	800.00	812.20	1,608,686
2025-07-31	800.00	818.60	799.20	818.60	2,170,160
2025-07-30	791.60	799.40	783.60	796.40	1,301,708
2025-07-29	792.40	801.60	788.80	788.80	1,600,770
2025-07-28	783.80	800.00	776.40	787.60	2,191,305
2025-07-25	760.40	791.40	758.60	780.40	5,397,032
2025-07-24	784.20	798.20	782.00	795.00	972,983
2025-07-23	796.80	796.80	773.40	781.00	1,313,016
2025-07-22	791.20	794.40	786.80	790.40	1,592,182
2025-07-21	797.60	798.20	790.80	792.60	1,636,508
2025-07-18	795.20	801.40	790.80	797.20	1,289,178
2025-07-17	782.60	789.80	779.40	789.60	1,052,867
2025-07-16	778.80	789.20	776.80	778.20	905,341
2025-07-15	789.40	789.40	777.40	780.00	1,079,036
2025-07-14	780.20	791.60	778.40	791.00	791,958
2025-07-11	782.60	786.40	777.00	783.20	1,949,084
2025-07-10	784.00	786.40	779.20	783.00	868,106
2025-07-09	779.20	783.00	773.00	780.60	1,006,702
2025-07-08	781.00	784.60	776.40	778.20	1,382,365
2025-07-07	776.20	785.40	775.20	781.40	672,370
2025-07-04	774.60	774.80	769.00	774.00	646,359
2025-07-03	761.60	779.60	761.20	777.20	894,779
2025-07-02	788.00	788.00	756.20	760.80	1,270,838
2025-07-01	757.60	790.00	757.60	783.00	1,964,932
2025-06-30	789.60	795.00	784.80	788.60	1,637,613
2025-06-27	786.80	787.00	773.60	787.00	858,140
2025-06-26	778.80	783.00	777.40	781.20	964,769
2025-06-25	781.60	784.00	776.80	778.80	1,123,706
2025-06-24	784.20	786.40	777.60	781.20	1,425,061
2025-06-23	766.80	776.40	765.80	775.20	2,523,600
2025-06-20	773.40	776.80	766.60	771.00	3,780,391
2025-06-19	770.60	775.00	763.00	769.20	1,024,750
2025-06-18	773.00	776.20	766.60	773.00	1,778,781
2025-06-17	766.60	773.60	764.00	772.20	1,652,251
2025-06-16	770.00	774.00	767.40	771.20	2,239,704
2025-06-13	773.60	777.80	764.40	771.80	2,400,958
2025-06-12	771.00	786.00	771.00	781.80	3,267,705
2025-06-11	769.60	778.40	769.60	776.60	1,401,643
2025-06-10	762.80	779.60	762.20	772.40	1,670,732
2025-06-09	755.80	765.00	755.80	761.20	1,273,333
2025-06-06	756.60	758.60	750.60	756.00	1,946,887
2025-06-05	765.20	766.60	758.00	758.40	2,046,595
2025-06-04	754.60	765.80	750.00	762.40	2,196,676
2025-06-03	757.00	763.40	748.60	752.00	2,911,004
2025-06-02	742.00	752.40	741.20	752.00	1,825,494
2025-05-30	746.80	753.20	745.20	745.20	3,093,238
2025-05-29	759.40	762.80	740.00	746.60	2,487,388
2025-05-28	754.20	766.00	754.20	761.60	1,042,462
2025-05-27	769.20	772.60	754.60	756.00	961,703
2025-05-26	761.60	761.60	761.60	761.60	0
2025-05-23	758.80	761.60	749.80	761.60	2,559,819
2025-05-22	755.80	760.40	747.80	760.00	900,099
2025-05-21	755.60	764.80	755.60	760.60	1,038,231
2025-05-20	756.20	759.40	753.20	759.00	2,066,896
2025-05-19	749.20	756.40	736.40	756.40	2,850,423
2025-05-16	750.00	755.00	746.80	753.00	1,435,334
2025-05-15	741.00	749.00	738.20	744.80	2,566,338
2025-05-14	726.20	738.80	725.00	738.80	1,862,448
2025-05-13	719.00	728.40	715.20	723.60	1,876,628
2025-05-12	722.60	725.40	704.00	720.00	2,149,112
2025-05-09	749.60	751.40	726.20	726.20	3,009,767
2025-05-08	744.00	752.20	740.40	744.00	2,183,949
2025-05-07	749.80	749.80	731.80	742.40	1,704,537
2025-05-06	746.00	762.40	744.60	749.60	2,656,285
2025-05-05	751.60	751.60	751.60	751.60	0
2025-05-02	747.00	753.00	742.60	751.60	2,956,603
2025-05-01	736.00	745.20	727.60	739.20	4,352,642
2025-04-30	741.60	746.60	735.20	737.80	2,877,033
2025-04-29	720.80	734.80	716.20	734.80	2,718,306
2025-04-28	717.60	721.00	708.00	717.80	2,036,622
2025-04-25	733.00	733.00	710.60	717.60	3,346,622
2025-04-24	732.00	741.20	728.20	729.80	3,246,430
2025-04-23	749.00	749.00	738.20	741.60	1,822,401
2025-04-22	745.00	746.40	739.60	742.80	3,088,758
2025-04-21	743.00	743.00	743.00	743.00	0
2025-04-18	743.00	743.00	743.00	743.00	0
2025-04-17	728.40	743.80	728.40	743.00	2,138,547
2025-04-16	744.40	744.80	733.00	738.20	2,596,790
2025-04-15	732.80	748.60	730.00	744.60	6,554,373
2025-04-14	734.20	734.20	713.00	731.40	1,616,546
2025-04-11	712.00	724.40	696.20	723.20	3,178,089
2025-04-10	697.60	714.60	686.00	705.80	3,554,556
2025-04-09	671.00	681.60	665.60	667.20	2,823,580
2025-04-08	648.20	681.40	647.60	680.80	2,733,429
2025-04-07	643.00	674.20	624.00	645.60	3,770,840
2025-04-04	707.40	707.40	657.80	660.00	1,856,970
2025-04-03	682.00	703.40	681.80	703.40	3,518,574
2025-04-02	688.60	690.40	679.80	690.40	1,148,786
2025-04-01	691.20	701.20	687.60	689.80	1,847,234
2025-03-31	686.00	689.80	679.80	685.60	1,339,944
2025-03-28	689.40	692.40	684.20	688.00	1,255,107
2025-03-27	683.60	689.40	670.80	689.40	2,397,047
2025-03-26	703.00	703.00	686.80	686.80	1,584,667
2025-03-25	690.40	701.80	690.40	697.60	2,681,395
2025-03-24	687.40	694.60	686.20	690.80	794,916
2025-03-21	681.80	689.60	680.40	685.00	3,836,537
2025-03-20	679.00	692.20	676.40	688.80	1,070,362
2025-03-19	681.20	681.60	671.80	676.20	1,379,432
2025-03-18	687.80	690.00	675.60	677.20	1,211,656
2025-03-17	682.20	689.00	677.80	686.60	1,783,542
2025-03-14	667.00	683.20	666.20	682.40	1,991,100
2025-03-13	660.00	672.40	659.60	665.60	1,203,186
2025-03-12	670.80	676.60	663.40	663.40	2,486,275
2025-03-11	683.80	689.20	670.60	672.00	2,678,968
2025-03-10	689.80	695.40	677.60	680.00	3,361,244
2025-03-07	678.80	691.60	673.40	688.60	1,851,390
2025-03-06	685.80	690.20	681.40	686.00	1,186,096
2025-03-05	687.60	702.00	680.60	681.20	1,150,794
2025-03-04	698.20	698.60	687.40	697.80	1,410,932
2025-03-03	675.60	702.20	671.00	699.20	2,520,526
2025-02-28	635.00	671.00	628.80	671.00	4,355,443
2025-02-27	653.00	654.20	635.00	643.20	1,472,855
2025-02-26	652.20	662.60	652.20	656.60	595,736
2025-02-25	650.00	660.00	650.00	656.00	2,741,023
2025-02-24	653.00	661.80	647.60	654.80	2,117,038
2025-02-21	651.20	662.40	647.00	653.00	1,911,047
2025-02-20	658.20	658.20	645.20	652.00	1,376,921
2025-02-19	663.80	664.00	654.20	656.00	1,032,223
2025-02-18	673.00	676.20	660.80	661.40	768,705
2025-02-17	671.00	674.40	668.60	673.80	398,092
2025-02-14	683.60	683.60	669.20	672.20	711,440
2025-02-13	678.20	682.40	673.80	680.00	880,803
2025-02-12	666.40	677.00	666.40	672.40	998,583
2025-02-11	672.20	678.40	667.80	667.80	1,666,975
2025-02-10	667.40	675.40	666.80	673.40	2,683,681
2025-02-07	670.00	678.20	662.40	667.00	5,701,080
2025-02-06	678.00	680.40	667.00	668.60	863,587
2025-02-05	665.80	675.60	664.00	675.00	1,119,357
2025-02-04	662.80	671.00	658.40	671.00	844,843
2025-02-03	659.80	667.80	653.00	666.60	1,685,801
2025-01-31	659.40	671.60	656.60	669.40	2,377,056
2025-01-30	656.40	669.40	651.00	665.40	946,675
2025-01-29	656.80	659.40	648.80	651.40	1,191,126
2025-01-28	641.40	655.40	639.00	654.20	1,004,813
2025-01-27	638.20	640.80	627.80	640.60	1,156,840
2025-01-24	643.40	646.80	627.80	638.60	2,061,908
2025-01-23	639.00	652.00	635.00	640.80	5,998,028
2025-01-22	651.20	651.20	637.20	637.20	2,945,460
2025-01-21	648.00	657.80	639.80	647.40	1,616,657
2025-01-20	657.00	667.00	654.40	664.40	1,468,713
2025-01-17	656.00	663.80	650.00	657.20	1,929,840
2025-01-16	633.00	658.80	632.60	654.00	2,973,376
2025-01-15	628.60	633.40	621.60	627.00	7,119,829
2025-01-14	625.60	632.60	622.20	626.80	1,234,569
2025-01-13	647.00	647.00	623.60	624.80	2,004,449
2025-01-10	639.80	649.20	639.80	645.40	1,301,152
2025-01-09	625.60	643.00	623.40	642.60	4,438,096
2025-01-08	638.20	640.20	624.00	629.00	1,999,835
2025-01-07	638.00	643.80	631.40	636.80	2,900,453
2025-01-06	642.00	646.20	636.20	640.00	1,544,887
2025-01-03	646.60	648.00	643.00	648.00	3,458,755
2025-01-02	646.60	649.60	644.20	648.40	784,211
2025-01-01	641.80	641.80	641.80	641.80	0
2024-12-31	645.20	646.00	639.20	641.80	380,404
2024-12-30	649.80	649.80	642.80	647.00	726,872
2024-12-27	654.80	657.20	648.80	651.40	782,052
2024-12-26	659.20	659.20	659.20	659.20	0
2024-12-25	659.20	659.20	659.20	659.20	0
2024-12-24	654.60	659.20	650.00	659.20	2,230,049
2024-12-23	654.60	656.60	646.00	654.00	2,033,392
2024-12-20	652.40	657.20	647.80	656.00	5,318,188
2024-12-19	660.20	663.60	654.20	654.20	3,649,174
2024-12-18	675.00	675.60	669.20	671.20	1,804,800
2024-12-17	679.00	680.40	674.60	675.00	4,591,090
2024-12-16	676.60	683.80	676.60	682.00	1,878,497
2024-12-13	675.80	683.00	675.60	677.80	2,618,765
2024-12-12	676.20	676.80	670.20	675.60	1,281,274
2024-12-11	673.00	675.00	665.80	673.00	1,680,160
2024-12-10	670.00	675.40	668.60	673.20	4,464,478
2024-12-09	679.60	680.40	669.80	672.20	2,448,353
2024-12-06	664.60	677.40	664.60	675.20	2,977,496
2024-12-05	659.20	665.20	655.60	665.20	2,771,455
2024-12-04	665.20	668.80	656.00	661.80	2,298,681
2024-12-03	650.00	664.20	649.60	664.20	5,496,730
2024-12-02	647.00	650.80	643.80	648.80	1,468,331
2024-11-29	645.40	650.40	644.00	645.00	1,378,080
2024-11-28	638.20	651.40	638.00	647.80	3,647,408
2024-11-27	629.80	637.80	627.00	637.80	2,808,706
2024-11-26	621.60	629.60	620.40	627.60	2,156,630
2024-11-25	623.40	628.60	614.00	626.40	2,465,555
2024-11-22	603.20	619.40	603.20	619.40	1,476,101
2024-11-21	599.20	603.20	594.60	601.00	4,720,822
2024-11-20	608.00	608.80	597.20	597.20	8,085,542
2024-11-19	608.60	613.20	600.80	605.80	984,323
2024-11-18	610.00	612.40	599.80	605.60	3,800,868
2024-11-15	602.80	610.20	602.00	603.80	1,614,855
2024-11-14	594.00	607.60	592.40	607.60	2,088,152
2024-11-13	609.40	610.40	587.80	593.00	2,027,178
2024-11-12	587.80	608.60	587.40	607.60	2,784,969
2024-11-11	590.00	599.60	589.40	592.00	2,622,060
2024-11-08	606.80	606.80	586.40	588.40	5,693,006
2024-11-07	602.80	606.80	586.20	596.40	5,532,538
2024-11-06	604.60	607.40	596.60	599.80	1,765,532
2024-11-05	599.60	604.00	597.00	599.80	1,252,987
2024-11-04	599.40	600.60	594.20	598.20	1,273,010
2024-11-01	592.00	601.20	585.80	601.00	5,986,669
2024-10-31	600.80	603.40	587.20	588.80	2,408,271
2024-10-30	610.80	617.60	603.80	603.80	2,410,921
2024-10-29	619.00	619.00	613.20	614.80	1,114,994
2024-10-28	619.40	623.60	618.00	618.00	1,493,392
2024-10-25	629.00	630.20	617.00	618.20	1,466,265
2024-10-24	622.60	629.00	621.20	629.00	745,271
2024-10-23	631.40	631.80	620.60	620.60	871,963
2024-10-22	626.60	634.40	624.00	632.00	1,331,784
2024-10-21	641.00	644.80	628.40	631.00	1,181,351
2024-10-18	639.40	644.00	637.20	639.40	1,534,843
2024-10-17	642.80	644.20	637.20	644.20	1,096,100
2024-10-16	642.80	646.40	638.80	641.00	3,307,771
2024-10-15	640.60	646.80	637.80	642.80	1,915,946
2024-10-14	634.60	645.40	625.20	636.40	2,087,064
2024-10-11	622.20	631.40	622.20	631.00	1,120,718
2024-10-10	620.00	622.80	617.80	622.80	1,955,592
2024-10-09	623.00	623.00	616.60	622.80	1,090,194
2024-10-08	620.00	621.00	614.40	617.40	2,873,089
2024-10-07	634.60	634.60	619.80	624.00	825,143
2024-10-04	628.40	630.60	619.00	624.60	1,128,796
2024-10-03	633.60	638.80	625.00	625.80	1,413,862
2024-10-02	631.60	637.40	629.40	633.80	3,220,114
2024-10-01	619.80	634.00	617.60	629.80	1,990,270
2024-09-30	643.80	653.60	593.40	617.40	9,782,999
2024-09-27	671.80	680.00	639.80	668.60	11,294,544
2024-09-26	680.00	684.00	658.20	665.00	3,800,658
2024-09-25	675.00	685.40	668.00	672.40	3,570,012
2024-09-24	685.00	689.60	680.80	683.00	1,363,676
2024-09-23	700.00	710.00	678.20	679.60	2,659,981
2024-09-20	689.80	692.00	673.60	674.40	4,673,610
2024-09-19	691.40	700.80	683.40	696.00	1,732,043
2024-09-18	671.60	681.20	668.40	681.20	1,574,325
2024-09-17	674.80	679.40	667.40	673.20	3,105,725
2024-09-16	669.40	671.40	665.60	671.40	2,416,464
2024-09-13	668.60	671.80	659.80	670.00	2,266,831
2024-09-12	675.00	680.00	667.40	667.40	3,088,477
2024-09-11	656.60	678.80	654.40	670.00	3,185,902
2024-09-10	660.80	670.80	651.20	670.80	2,567,772
2024-09-09	664.20	665.40	652.80	662.40	2,155,792
2024-09-06	652.00	657.00	646.20	653.80	3,490,534
2024-09-05	657.20	662.20	651.20	651.20	2,473,559
2024-09-04	650.00	667.20	643.40	660.00	4,074,536
2024-09-03	691.00	705.80	660.00	660.00	9,558,522
2024-09-02	690.40	709.00	661.00	708.00	13,630,741
2024-08-30	552.60	559.60	551.00	555.60	4,068,379
2024-08-29	551.80	557.20	547.80	552.40	2,205,071
2024-08-28	553.80	555.60	549.60	550.80	1,276,760
2024-08-27	562.20	562.80	548.40	552.00	3,191,684
2024-08-26	560.80	560.80	560.80	560.80	0
2024-08-23	554.20	560.80	551.40	560.80	998,047
2024-08-22	548.60	555.80	548.00	554.80	1,359,243
2024-08-21	541.20	549.80	537.20	549.80	2,329,177
2024-08-20	541.20	545.00	536.00	539.80	1,823,392
2024-08-19	531.40	543.40	530.00	542.00	3,063,894
2024-08-16	548.40	548.80	531.80	532.00	2,886,742
2024-08-15	540.40	547.20	538.40	547.20	5,192,157
2024-08-14	541.20	546.60	537.40	537.40	1,398,200
2024-08-13	538.00	541.20	533.00	536.80	1,420,505
2024-08-12	541.00	547.20	534.60	537.20	1,650,588
2024-08-09	536.60	550.20	536.60	537.00	5,565,373
2024-08-08	515.40	534.20	504.60	532.40	3,249,095
2024-08-07	523.60	532.80	518.40	518.40	3,416,946
2024-08-06	543.00	546.00	508.20	524.20	4,217,494
2024-08-05	548.60	551.40	536.40	548.00	2,196,345
2024-08-02	565.20	572.20	554.20	558.60	2,249,768
2024-08-01	576.40	583.80	569.00	573.00	1,671,164
2024-07-31	569.20	580.80	566.60	576.20	1,655,674
2024-07-30	555.40	565.60	555.40	565.60	1,303,889
2024-07-29	566.60	566.60	555.40	558.00	1,217,544
2024-07-26	582.00	594.00	558.00	560.00	3,656,991
2024-07-25	564.80	571.60	563.60	568.00	3,517,420
2024-07-24	566.60	574.40	565.40	571.60	1,041,586
2024-07-23	575.00	579.00	568.20	573.60	1,399,043
2024-07-22	575.60	582.20	570.00	573.80	5,839,899
2024-07-19	566.40	572.20	565.00	572.20	1,682,910
2024-07-18	584.20	590.20	570.20	570.20	1,774,631
2024-07-17	581.40	582.80	575.80	579.20	2,377,524
2024-07-16	571.80	580.60	567.00	580.60	3,581,031
2024-07-15	578.40	584.80	573.80	574.80	1,235,203
2024-07-12	562.60	582.40	562.20	582.40	3,803,364
2024-07-11	542.60	559.80	541.80	559.80	3,446,662
2024-07-10	541.20	544.20	536.80	540.80	1,762,208
2024-07-09	540.60	542.40	535.60	538.80	1,425,324
2024-07-08	540.00	544.80	539.00	539.80	1,522,313
2024-07-05	538.20	544.00	537.20	542.60	1,767,472
2024-07-04	543.00	543.00	536.00	536.40	1,608,682
2024-07-03	536.20	542.00	534.00	538.60	2,404,993
2024-07-02	530.80	536.60	529.00	532.40	1,576,501
2024-07-01	539.40	544.40	532.00	532.00	3,344,638
2024-06-28	548.00	548.60	536.60	537.00	2,785,510
2024-06-27	547.80	550.20	545.20	545.60	1,104,370
2024-06-26	552.60	556.00	545.80	547.40	1,496,731
2024-06-25	566.60	566.60	546.80	549.60	5,154,319
2024-06-24	564.00	568.60	560.20	567.20	1,390,931
2024-06-21	566.40	568.20	559.20	563.20	3,434,511
2024-06-20	558.60	566.20	557.60	565.80	1,642,310
2024-06-19	553.00	560.40	552.40	557.20	1,383,453
2024-06-18	551.40	558.00	550.60	554.60	1,399,979
2024-06-17	554.20	554.20	546.60	546.60	1,422,724
2024-06-14	561.00	561.80	549.80	549.80	2,616,917
2024-06-13	570.00	572.80	558.60	558.60	2,673,142
2024-06-12	559.20	576.60	554.80	573.00	3,266,004
2024-06-11	557.00	565.60	552.40	552.60	2,448,367
2024-06-10	550.80	554.60	549.40	553.80	1,265,416
2024-06-07	565.80	565.80	552.80	553.80	1,906,301
2024-06-06	558.40	567.60	558.40	565.00	2,119,293
2024-06-05	548.60	560.20	548.00	557.80	5,763,817
2024-06-04	544.40	549.00	542.00	546.60	1,512,278
2024-06-03	538.60	549.00	537.40	544.60	1,972,549
2024-05-31	541.20	541.80	531.40	533.20	3,482,190
2024-05-30	522.40	541.00	519.60	541.00	3,797,447
2024-05-29	538.80	542.80	530.60	530.60	5,338,773
2024-05-28	547.40	547.40	540.40	540.40	4,714,811
2024-05-27	545.00	545.00	545.00	545.00	0
2024-05-24	545.00	549.80	542.20	545.00	1,916,639
2024-05-23	552.40	555.00	549.60	550.80	3,013,011
2024-05-22	548.60	554.20	541.80	549.80	1,796,436
2024-05-21	551.80	555.40	550.40	551.20	1,824,688
2024-05-20	549.00	556.80	548.60	556.80	2,211,955
2024-05-17	547.00	549.40	542.00	548.80	2,872,305
2024-05-16	548.80	554.00	546.20	550.40	2,284,105
2024-05-15	549.60	556.60	545.80	546.20	1,819,295
2024-05-14	536.40	551.40	536.20	547.80	1,779,313
2024-05-13	543.60	546.60	535.20	535.20	5,077,741
2024-05-10	560.00	567.40	536.80	541.20	5,088,481
2024-05-09	560.60	573.40	560.40	572.80	3,988,977
2024-05-08	555.00	565.60	554.40	560.80	2,899,411
2024-05-07	552.40	557.80	549.80	553.80	4,267,062
2024-05-06	543.60	543.60	543.60	543.60	0
2024-05-03	528.80	551.80	528.80	543.60	2,665,892
2024-05-02	520.20	528.00	518.40	526.80	7,122,434
2024-05-01	517.00	521.80	513.00	519.40	1,017,302
2024-04-30	519.40	524.00	515.00	515.00	1,880,090
2024-04-29	515.60	521.00	513.80	516.60	4,317,767
2024-04-26	507.60	516.60	506.40	514.60	2,921,704
2024-04-25	506.20	512.80	499.20	504.80	3,680,124
2024-04-24	524.00	525.80	512.40	515.00	3,826,824
2024-04-23	519.60	524.60	517.40	522.20	3,225,383
2024-04-22	515.00	525.80	514.00	515.60	5,243,776
2024-04-19	505.40	510.40	504.00	508.80	2,381,867
2024-04-18	517.80	518.00	510.20	511.00	2,016,744
2024-04-17	510.20	518.20	508.80	514.20	4,272,017
2024-04-16	515.80	517.20	510.20	511.80	3,113,159
2024-04-15	522.80	535.00	519.00	524.20	3,127,685
2024-04-12	537.60	542.00	522.60	522.60	4,045,328
2024-04-11	526.00	535.80	525.60	535.80	2,889,110
2024-04-10	525.60	531.60	522.40	525.80	3,660,986
2024-04-09	534.60	535.20	520.20	523.40	3,834,856
2024-04-08	545.40	546.60	531.80	534.80	3,696,142
2024-04-05	540.00	552.20	540.00	544.80	3,877,591
2024-04-04	536.00	546.00	534.60	546.00	3,986,600
2024-04-03	538.00	541.00	535.00	536.00	6,176,011
2024-04-02	551.40	555.20	528.20	532.40	3,380,195
2024-04-01	549.60	549.60	549.60	549.60	0
2024-03-29	549.60	549.60	549.60	549.60	0
2024-03-28	545.00	554.00	541.80	549.60	1,864,553
2024-03-27	551.20	551.20	542.60	542.60	2,624,247
2024-03-26	549.80	552.60	542.60	549.40	4,972,873
2024-03-25	573.20	574.60	550.20	550.20	2,887,528
2024-03-22	582.60	584.80	571.20	571.20	4,485,524
2024-03-21	575.00	580.40	568.60	580.40	5,064,594
2024-03-20	571.20	573.40	565.80	566.20	3,326,570
2024-03-19	572.40	576.60	566.80	570.40	5,756,365
2024-03-18	566.00	570.80	563.40	567.40	5,796,657
2024-03-15	557.20	571.00	557.20	565.80	8,957,249
2024-03-14	560.00	571.00	557.80	559.80	7,460,328
2024-03-13	577.80	578.80	559.80	560.20	4,571,442
2024-03-12	581.20	583.40	576.40	577.00	3,384,344
2024-03-11	564.60	578.20	563.00	577.80	9,347,668
2024-03-08	574.60	574.80	562.80	567.60	2,780,855
2024-03-07	566.80	573.40	559.40	566.00	5,948,790
2024-03-06	566.00	573.00	563.00	566.40	4,150,502
2024-03-05	553.60	580.80	553.60	565.40	4,950,538
2024-03-04	565.00	565.00	546.60	563.60	3,708,783
2024-03-01	572.00	572.00	536.80	566.20	5,204,568
2024-02-29	564.40	574.60	564.40	566.60	3,845,974
2024-02-28	562.80	563.00	554.40	561.80	2,353,872
2024-02-27	555.60	567.20	555.60	563.00	7,287,865
2024-02-26	560.00	566.00	556.80	564.20	2,794,371
2024-02-23	552.40	561.20	546.60	561.20	5,623,679
2024-02-22	537.80	552.00	534.60	551.00	6,356,321
2024-02-21	537.60	545.60	530.00	532.80	4,944,436
2024-02-20	549.40	549.40	535.60	539.20	3,951,320
2024-02-19	553.80	555.20	547.40	550.40	2,226,139
2024-02-16	550.80	560.00	549.60	554.40	2,975,905
2024-02-15	547.80	550.60	544.20	549.60	6,818,813
2024-02-14	538.60	547.20	535.80	541.20	2,892,913
2024-02-13	550.80	551.00	527.00	535.00	3,540,157
2024-02-12	553.80	555.20	547.20	551.80	3,357,529
2024-02-09	550.40	551.00	544.20	544.60	7,626,205
2024-02-08	556.20	562.00	550.80	551.40	3,281,758
2024-02-07	554.40	559.20	552.80	555.80	9,314,237
2024-02-06	558.40	561.00	549.40	556.80	3,936,670
2024-02-05	562.60	568.20	556.40	556.40	2,270,320
2024-02-02	571.00	574.20	555.40	565.80	2,012,291
2024-02-01	558.00	571.40	558.00	568.00	3,729,830
2024-01-31	561.40	567.40	558.40	560.20	4,056,890
2024-01-30	563.20	567.20	558.60	560.80	3,415,666
2024-01-29	561.20	561.60	556.00	558.40	1,260,691
2024-01-26	557.40	564.80	555.00	563.40	2,220,167
2024-01-25	543.00	553.20	537.00	553.00	3,133,461
2024-01-24	536.00	544.00	533.20	543.60	4,228,447
2024-01-23	542.60	543.00	533.60	533.60	3,529,745
2024-01-22	531.00	542.60	531.00	540.20	2,005,084
2024-01-19	531.60	533.60	526.40	528.80	1,635,815
2024-01-18	522.20	530.40	519.60	528.20	2,794,577
2024-01-17	535.40	537.40	526.80	528.40	2,828,657
2024-01-16	542.60	544.80	531.80	542.80	6,149,432
2024-01-15	563.40	572.00	560.80	564.80	3,857,374
2024-01-12	556.80	568.40	556.80	563.00	2,552,061
2024-01-11	566.80	569.40	549.80	549.80	3,160,710
2024-01-10	558.20	563.40	555.40	561.60	5,334,634
2024-01-09	562.40	562.40	553.40	559.00	5,021,888
2024-01-08	550.00	561.60	548.40	559.80	1,329,774
2024-01-05	553.60	554.60	546.60	550.80	4,872,795
2024-01-04	555.80	561.60	550.40	559.00	1,691,031
2024-01-03	555.20	558.00	550.40	553.20	3,545,947
2024-01-02	578.80	579.40	557.20	557.20	1,691,066
2024-01-01	575.60	575.60	575.60	575.60	0
2023-12-29	576.80	578.80	575.20	575.60	732,931
2023-12-28	577.80	578.80	572.80	574.40	1,783,074
2023-12-27	572.20	576.80	571.00	575.40	3,235,821
2023-12-26	571.60	571.60	571.60	571.60	0
2023-12-25	571.60	571.60	571.60	571.60	0
2023-12-22	560.60	571.60	558.60	571.60	861,097
2023-12-21	561.20	568.00	558.80	566.20	2,232,943
2023-12-20	570.40	572.00	561.20	563.80	2,979,965
2023-12-19	559.20	567.00	558.40	565.00	3,092,400
2023-12-18	553.60	561.80	548.60	556.20	4,367,407
2023-12-15	575.80	576.20	555.40	557.20	7,381,718
2023-12-14	576.00	587.00	573.80	575.00	9,274,093
2023-12-13	598.00	603.00	566.00	566.80	5,040,468
2023-12-12	583.80	596.80	583.80	594.80	11,194,843
2023-12-11	580.40	583.80	575.20	581.60	3,892,165
2023-12-08	573.00	585.80	573.00	580.60	9,985,451
2023-12-07	561.80	573.40	557.00	572.20	3,079,955
2023-12-06	550.80	566.40	549.60	563.80	5,345,657
2023-12-05	546.00	550.80	544.00	547.60	3,398,404
2023-12-04	551.40	561.20	547.80	549.00	2,841,852
2023-12-01	545.00	553.80	544.60	552.20	6,931,775
2023-11-30	546.00	555.00	543.60	544.60	7,782,738
2023-11-29	528.80	547.00	528.00	546.60	7,049,368
2023-11-28	531.40	531.40	517.60	527.60	5,773,782
2023-11-27	540.20	544.60	531.20	533.60	6,703,307
2023-11-24	507.00	509.20	505.00	509.20	4,395,868
2023-11-23	504.40	509.20	502.60	507.00	7,920,595
2023-11-22	500.40	504.00	497.00	502.80	5,141,562
2023-11-21	501.20	502.60	497.30	497.40	2,313,910
2023-11-20	504.00	505.20	497.40	501.80	3,697,979
2023-11-17	505.00	507.40	501.20	503.00	5,115,687
2023-11-16	510.00	515.40	501.40	501.40	7,934,146
2023-11-15	504.20	520.00	504.20	512.00	4,651,856
2023-11-14	482.10	506.60	481.90	506.60	24,056,669
2023-11-13	484.90	486.90	480.80	483.60	4,477,647
2023-11-10	482.20	484.30	478.10	481.70	10,372,771
2023-11-09	469.30	492.70	469.30	487.70	6,610,645
2023-11-08	464.50	470.50	459.80	469.40	15,868,465
2023-11-07	462.10	468.00	462.10	465.40	5,107,567
2023-11-06	471.40	472.80	457.70	462.90	3,722,519
2023-11-03	475.50	475.50	465.10	470.00	4,072,696
2023-11-02	473.10	486.20	470.10	473.20	5,112,185
2023-11-01	475.50	476.90	466.50	467.90	4,968,622
2023-10-31	478.00	481.40	473.00	473.00	8,848,227
2023-10-30	488.50	500.00	484.30	479.20	4,880,298
2023-10-27	483.40	483.40	474.20	479.20	4,408,065
2023-10-26	484.40	490.00	480.40	482.50	2,872,776
2023-10-25	487.20	492.60	479.90	485.30	2,668,464
2023-10-24	490.10	492.20	482.80	488.60	3,787,880
2023-10-23	487.50	490.50	477.80	488.80	4,706,509
2023-10-20	491.30	500.80	483.60	486.20	8,616,652
2023-10-19	528.00	531.00	493.20	493.20	13,227,812
2023-10-18	589.20	592.20	573.80	575.40	2,168,701
2023-10-17	580.60	591.40	580.60	588.20	2,424,651
2023-10-16	589.20	589.20	580.20	582.80	1,555,559
2023-10-13	595.20	597.80	585.20	585.60	2,389,192
2023-10-12	596.00	597.00	592.20	593.80	3,019,719
2023-10-11	581.80	594.20	580.60	592.80	2,542,649
2023-10-10	580.60	586.20	580.20	584.00	2,606,112
2023-10-09	579.60	579.60	572.40	574.00	1,090,889
2023-10-06	573.00	580.00	570.20	577.60	2,734,396
2023-10-05	562.20	575.20	560.60	570.20	2,326,059
2023-10-04	551.20	563.80	550.60	561.40	3,452,167
2023-10-03	554.80	566.00	553.80	558.20	2,567,203
2023-10-02	564.00	565.80	552.20	554.40	1,735,754
2023-09-29	556.40	571.40	554.60	562.20	2,151,711
2023-09-28	557.00	558.20	546.20	551.00	1,917,188
2023-09-27	566.80	571.80	562.60	562.60	1,287,785
2023-09-26	570.80	575.40	564.20	566.40	2,255,784
2023-09-25	568.20	571.80	558.20	570.40	5,161,696
2023-09-22	555.80	568.20	554.80	567.60	3,514,583
2023-09-21	559.80	571.60	554.40	554.40	3,798,395
2023-09-20	549.00	565.00	549.00	562.40	1,606,514
2023-09-19	546.40	550.80	543.20	546.00	1,822,059
2023-09-18	560.80	561.20	543.60	544.80	1,304,722
2023-09-15	563.20	569.80	559.20	561.60	3,837,550
2023-09-14	560.80	561.20	549.20	559.40	2,229,465
2023-09-13	550.00	556.00	546.20	555.20	2,135,284
2023-09-12	559.00	560.00	552.80	553.60	1,112,713
2023-09-11	565.40	569.40	554.20	557.00	2,649,746
2023-09-08	562.20	568.40	560.80	562.80	1,489,046
2023-09-07	560.00	568.80	557.40	560.40	2,811,653
2023-09-06	557.40	566.40	556.40	565.20	1,872,931
2023-09-05	559.00	563.60	555.00	561.20	1,414,879
2023-09-04	573.40	573.40	562.60	563.60	841,556
2023-09-01	562.00	565.60	556.40	559.00	944,806
2023-08-31	562.40	566.60	560.00	560.00	1,846,590
2023-08-30	558.60	564.60	555.60	562.20	1,840,146
2023-08-29	551.40	559.40	546.60	556.40	4,370,963
2023-08-28	544.80	544.80	544.80	544.80	0
2023-08-25	543.40	547.00	541.60	544.80	1,285,822
2023-08-24	552.00	555.00	544.40	544.40	1,276,316
2023-08-23	539.60	550.80	538.20	548.40	3,550,999
2023-08-22	542.60	543.80	539.00	540.20	2,082,171
2023-08-21	546.20	547.00	535.40	539.20	1,861,885
2023-08-18	550.40	551.20	540.60	547.80	1,703,746
2023-08-17	551.80	559.80	551.80	553.40	1,723,100
2023-08-16	567.60	570.40	556.40	559.00	2,346,537
2023-08-15	581.00	581.80	569.00	574.00	3,150,526
2023-08-14	580.00	581.60	573.20	581.20	4,881,076
2023-08-11	584.00	589.60	576.60	576.60	12,532,095
2023-08-10	580.40	592.00	577.00	588.20	3,581,758
2023-08-09	586.00	586.00	571.40	576.80	3,086,774
2023-08-08	567.40	577.40	566.80	575.40	2,390,905
2023-08-07	569.80	576.40	567.40	569.80	1,310,099
2023-08-04	570.40	574.80	565.40	574.20	1,383,952
2023-08-03	563.80	569.20	560.40	567.40	2,785,860
2023-08-02	573.20	580.00	564.00	566.80	2,021,431
2023-08-01	569.20	581.60	566.20	580.60	2,885,473
2023-07-31	556.00	575.20	555.60	570.40	2,302,816
2023-07-28	542.40	558.80	533.60	558.80	5,190,400
2023-07-27	548.80	557.60	548.80	552.60	1,966,310
2023-07-26	548.60	548.60	543.80	547.80	1,356,289
2023-07-25	551.00	552.00	544.00	550.20	1,173,884
2023-07-24	547.40	553.80	545.00	550.00	2,126,635
2023-07-21	553.00	554.60	549.60	550.40	2,018,565
2023-07-20	566.40	568.80	556.20	556.20	3,295,069
2023-07-19	551.20	568.80	551.00	568.20	5,408,036
2023-07-18	542.20	546.60	540.80	541.40	1,802,166
2023-07-17	537.40	543.00	535.80	541.60	3,194,907
2023-07-14	531.80	543.40	531.80	541.60	1,525,297
2023-07-13	532.40	536.00	527.80	534.40	3,225,904
2023-07-12	520.20	532.20	515.20	531.60	4,590,523
2023-07-11	519.00	519.60	509.20	517.60	2,688,254
2023-07-10	516.80	519.60	511.00	517.20	2,784,681
2023-07-07	514.00	522.40	514.00	520.60	2,166,646
2023-07-06	519.80	520.00	513.60	517.40	3,650,128
2023-07-05	524.60	532.00	522.40	522.40	2,501,260
2023-07-04	523.40	527.40	515.60	526.60	2,119,424
2023-07-03	522.80	525.80	519.80	520.00	4,585,980
2023-06-30	519.20	526.80	519.20	523.20	3,029,115
2023-06-29	516.40	524.20	516.40	517.40	4,308,652
2023-06-28	511.80	520.20	510.80	516.00	5,364,142
2023-06-27	502.00	509.40	499.50	509.40	2,564,492
2023-06-26	508.20	508.20	496.20	501.80	3,528,072
2023-06-23	495.70	503.60	495.70	503.40	2,754,661
2023-06-22	505.40	506.40	489.80	499.10	3,901,094
2023-06-21	516.80	516.80	508.60	508.60	4,008,571
2023-06-20	527.00	528.80	515.80	521.00	6,272,393
2023-06-19	527.40	532.80	527.00	529.00	1,503,567
2023-06-16	530.00	538.40	527.40	533.60	9,702,230
2023-06-15	525.20	534.20	525.20	531.20	2,297,906
2023-06-14	521.80	530.00	521.80	526.40	4,617,389
2023-06-13	527.40	530.00	523.60	527.20	1,687,878
2023-06-12	525.80	527.40	522.60	523.40	2,087,374
2023-06-09	516.40	522.80	516.40	521.80	1,244,705
2023-06-08	524.20	527.00	516.40	520.80	2,465,348
2023-06-07	528.00	532.40	525.40	526.80	1,539,077
2023-06-06	523.20	531.60	523.20	529.80	1,163,208
2023-06-05	535.40	538.20	526.00	526.00	1,397,001
2023-06-02	532.80	542.20	532.80	536.80	3,820,342
2023-06-01	525.00	532.60	522.00	531.40	4,430,555
2023-05-31	523.60	526.40	520.40	523.60	6,850,405
2023-05-30	533.40	533.80	524.80	524.80	5,548,881
2023-05-29	529.20	529.20	529.20	529.20	0
2023-05-26	523.00	530.40	518.00	529.20	8,463,833
2023-05-25	527.00	531.00	523.20	524.80	2,534,219
2023-05-24	542.20	542.20	527.20	533.00	3,532,797
2023-05-23	557.40	559.40	547.80	547.80	1,874,689
2023-05-22	556.60	561.00	554.40	559.60	2,161,746
2023-05-19	555.00	557.80	553.00	553.40	2,087,406
2023-05-18	560.60	563.40	555.00	555.00	4,385,635
2023-05-17	560.40	560.40	554.20	558.00	2,574,956
2023-05-16	562.20	562.20	556.40	558.00	1,821,079
2023-05-15	563.60	565.00	559.40	563.40	1,308,556
2023-05-12	568.60	569.20	560.20	560.20	3,306,471
2023-05-11	565.00	570.80	564.00	566.80	1,999,776
2023-05-10	563.40	566.40	558.40	563.40	1,998,739
2023-05-09	582.00	582.20	566.20	566.20	3,329,705
2023-05-08	579.80	579.80	579.80	579.80	0
2023-05-05	577.60	579.80	573.00	579.80	1,135,649
2023-05-04	576.60	577.60	569.80	573.40	1,719,968
2023-05-03	578.80	580.60	575.00	578.40	1,852,958
2023-05-02	584.60	586.80	574.40	577.40	2,737,643
2023-05-01	574.20	574.20	574.20	574.20	0
2023-04-28	574.00	575.40	569.80	574.20	2,393,368
2023-04-27	567.60	573.60	564.60	571.00	2,941,248
2023-04-26	570.80	576.00	565.20	574.00	2,590,056
2023-04-25	578.00	580.00	574.20	574.40	1,846,066
2023-04-24	581.40	585.60	579.40	579.40	1,096,668
2023-04-21	566.40	582.40	566.40	582.40	1,344,459
2023-04-20	570.80	578.00	568.00	574.80	2,646,038
2023-04-19	577.00	577.00	564.40	569.40	2,048,438
2023-04-18	585.00	587.40	577.60	577.60	3,835,920
2023-04-17	583.00	592.20	583.00	583.00	5,506,006
2023-04-14	572.00	580.40	571.60	580.40	4,189,305
2023-04-13	565.40	574.60	563.80	569.80	4,304,197
2023-04-12	544.80	561.20	544.80	557.20	2,810,794
2023-04-11	547.20	554.60	547.20	550.40	1,474,963
2023-04-10	546.80	546.80	546.80	546.80	0
2023-04-07	546.80	546.80	546.80	546.80	0
2023-04-06	541.80	550.00	541.80	546.80	2,126,160
2023-04-05	562.20	562.20	540.20	543.00	1,895,940
2023-04-04	557.60	567.20	557.60	562.20	2,472,302
2023-04-03	561.80	562.80	555.60	560.00	3,699,701
2023-03-31	559.40	566.40	558.00	563.00	2,174,821
2023-03-30	555.60	562.20	554.80	559.80	1,319,251
2023-03-29	540.40	554.80	538.60	551.20	2,142,619
2023-03-28	552.60	552.60	539.00	541.40	2,752,700
2023-03-27	554.40	554.80	548.80	551.20	3,049,862
2023-03-24	561.60	562.20	548.80	550.20	1,310,043
2023-03-23	560.20	566.80	556.60	564.00	2,289,787
2023-03-22	555.00	558.20	549.00	558.20	1,807,281
2023-03-21	547.60	554.20	547.60	554.20	2,111,294
2023-03-20	542.80	549.20	538.00	548.20	2,205,103
2023-03-17	554.40	559.20	545.00	545.60	3,544,111
2023-03-16	542.60	552.00	541.80	549.80	2,179,778
2023-03-15	543.20	544.40	532.00	540.20	5,402,104
2023-03-14	535.00	551.00	534.60	543.20	2,080,564
2023-03-13	539.60	543.00	530.20	534.40	5,013,067
2023-03-10	550.60	550.60	535.40	540.80	3,386,426
2023-03-09	562.00	563.60	554.60	556.40	1,470,305
2023-03-08	559.60	566.40	555.20	563.00	1,785,415
2023-03-07	564.00	577.60	564.00	564.60	3,569,517
2023-03-06	560.00	575.00	559.00	570.00	2,163,670
2023-03-03	563.00	563.00	543.40	557.80	7,961,586
2023-03-02	558.40	563.80	553.60	563.80	2,009,774
2023-03-01	560.40	565.80	558.40	560.40	3,555,325
2023-02-28	563.20	567.20	559.60	560.80	3,586,419
2023-02-27	565.00	576.40	560.00	566.40	2,557,384
2023-02-24	567.20	569.60	557.00	557.00	2,434,971
2023-02-23	561.80	565.40	558.60	564.40	1,673,940
2023-02-22	552.40	560.60	550.20	560.40	2,667,144
2023-02-21	575.00	575.20	559.40	559.40	3,985,378
2023-02-20	581.00	583.00	576.60	576.60	716,670
2023-02-17	579.60	583.60	573.20	577.40	2,608,646
2023-02-16	594.80	596.20	584.60	590.00	871,350
2023-02-15	585.40	592.40	583.20	591.20	1,468,027
2023-02-14	586.00	589.80	579.40	582.00	1,931,229
2023-02-13	580.40	584.60	578.80	584.60	3,477,909
2023-02-10	586.80	588.40	577.20	582.40	3,128,787
2023-02-09	592.80	596.60	589.00	589.00	2,468,590
2023-02-08	593.60	603.20	591.00	591.00	1,778,377
2023-02-07	600.20	604.40	588.20	589.80	2,220,197
2023-02-06	605.80	610.60	599.40	601.20	1,996,833
2023-02-03	609.40	615.40	600.60	615.40	2,063,566
2023-02-02	589.00	614.80	586.60	612.80	2,089,545
2023-02-01	587.40	594.20	581.00	581.00	2,788,520
2023-01-31	587.80	589.40	580.80	586.80	2,850,675
2023-01-30	581.00	589.20	576.80	589.20	2,310,271
2023-01-27	580.20	587.60	575.00	587.60	2,612,752
2023-01-26	579.80	584.80	577.60	579.60	3,437,037
2023-01-25	578.00	579.20	569.00	574.60	1,237,936
2023-01-24	579.80	583.60	578.00	578.80	5,701,796
2023-01-23	572.40	578.60	572.40	578.00	1,245,535
2023-01-20	561.40	575.20	561.20	572.80	2,064,381
2023-01-19	554.00	564.40	552.80	559.80	3,643,428
2023-01-18	556.20	562.00	552.20	555.00	1,950,099
2023-01-17	550.00	555.40	546.80	553.00	6,367,777
2023-01-16	552.00	553.40	547.40	553.40	2,631,344
2023-01-13	548.20	551.60	544.40	550.60	3,194,862
2023-01-12	550.00	551.60	538.60	545.80	3,691,160
2023-01-11	558.20	562.20	547.20	548.80	2,389,306
2023-01-10	544.00	555.60	539.40	553.20	2,322,834
2023-01-09	542.20	549.40	540.80	545.20	3,030,577
2023-01-06	530.60	538.60	528.80	538.40	1,902,468
2023-01-05	527.80	539.20	525.80	533.40	1,840,278
2023-01-04	525.40	531.20	522.80	526.60	1,380,339
2023-01-03	518.80	528.60	514.60	522.80	2,127,394
2023-01-02	511.40	511.40	511.40	511.40	0
2022-12-30	523.00	523.60	511.40	511.40	711,707
2022-12-29	521.40	524.40	512.80	524.40	1,575,408
2022-12-28	518.20	520.60	512.80	517.80	1,223,063
2022-12-27	516.60	516.60	516.60	516.60	0
2022-12-26	516.60	516.60	516.60	516.60	0
2022-12-23	517.80	517.80	512.40	516.60	673,811
2022-12-22	527.40	529.40	514.40	516.80	1,503,185
2022-12-21	518.40	526.80	515.80	526.80	1,858,652
2022-12-20	506.80	518.20	506.80	515.00	1,894,867
2022-12-19	532.60	533.60	516.60	516.60	2,284,883
2022-12-16	540.80	541.40	525.00	531.20	5,346,186
2022-12-15	554.60	555.20	543.40	543.60	1,796,507
2022-12-14	559.20	562.60	552.60	559.80	1,601,510
2022-12-13	553.20	572.60	545.60	559.80	2,817,895
2022-12-12	549.60	553.80	543.20	549.80	1,377,628
2022-12-09	552.80	554.40	546.20	549.60	1,482,434
2022-12-08	551.00	555.40	542.20	548.00	1,333,501
2022-12-07	554.60	559.00	552.80	555.00	1,855,886
2022-12-06	564.80	566.20	557.00	557.40	2,182,709
2022-12-05	565.40	569.80	560.80	563.40	1,522,588
2022-12-02	563.20	570.60	549.40	563.20	2,519,915
2022-12-01	565.40	570.20	559.40	562.00	1,968,587
2022-11-30	557.80	559.40	551.40	553.40	3,740,575
2022-11-29	556.00	560.80	551.60	551.60	1,715,918
2022-11-28	560.00	565.20	552.80	559.00	1,986,087
2022-11-25	566.20	567.80	558.60	561.20	2,645,550
2022-11-24	558.20	569.60	555.60	569.60	2,325,301
2022-11-23	548.60	562.40	545.00	558.60	3,522,561
2022-11-22	541.60	549.80	538.40	544.80	2,325,636
2022-11-21	542.60	547.00	534.60	544.80	2,122,513
2022-11-18	541.80	550.20	535.00	545.20	1,835,241
2022-11-17	544.40	546.60	534.60	539.40	2,997,128
2022-11-16	564.60	565.40	535.80	540.60	2,663,545
2022-11-15	561.40	572.20	551.00	566.00	3,864,667
2022-11-14	562.40	563.40	550.80	557.40	2,133,803
2022-11-11	549.40	564.00	547.40	559.80	3,543,951
2022-11-10	515.20	548.80	503.20	548.80	4,570,745
2022-11-09	511.00	520.40	509.60	520.40	2,314,734
2022-11-08	502.80	514.20	499.50	513.40	1,734,396
2022-11-07	506.80	509.00	501.60	503.40	2,975,410
2022-11-04	495.60	508.20	490.30	507.80	2,547,451
2022-11-03	490.00	494.10	483.90	493.10	7,349,857
2022-11-02	498.30	505.80	494.50	495.80	2,071,149
2022-11-01	497.40	508.80	496.60	498.80	3,291,594
2022-10-31	493.90	501.40	491.40	491.80	2,655,162
2022-10-28	490.40	494.70	484.20	492.20	1,701,250
2022-10-27	502.80	508.00	491.80	497.40	2,947,721
2022-10-26	487.50	510.20	484.80	508.80	5,709,693
2022-10-25	472.10	491.80	468.90	489.40	2,279,721
2022-10-24	466.60	478.60	464.80	471.80	2,720,013
2022-10-21	464.60	470.70	454.40	459.10	3,832,265
2022-10-20	457.50	479.40	453.90	473.10	3,795,728
2022-10-19	481.80	483.70	458.70	460.20	2,056,300
2022-10-18	481.50	486.10	474.30	480.50	7,015,220
2022-10-17	458.00	482.60	455.70	477.20	4,103,408
2022-10-14	463.60	478.80	460.80	466.60	5,082,387
2022-10-13	443.50	462.50	438.00	456.80	8,484,001
2022-10-12	452.40	457.90	442.50	445.40	2,481,563
2022-10-11	464.40	465.40	451.00	453.80	4,975,879
2022-10-10	462.50	471.30	460.00	467.00	4,195,568
2022-10-07	472.10	477.70	465.60	466.80	5,179,581
2022-10-06	491.80	491.80	477.40	480.80	2,403,974
2022-10-05	487.80	488.60	476.80	485.50	2,596,826
2022-10-04	487.10	494.20	479.80	490.70	5,423,293
2022-10-03	473.40	487.80	464.20	483.00	5,029,162
2022-09-30	464.60	484.20	458.00	482.20	6,666,394
2022-09-29	470.00	487.00	458.20	466.60	11,380,937
2022-09-28	489.40	507.80	473.60	505.60	7,457,058
2022-09-27	550.20	551.20	499.90	500.60	7,060,889
2022-09-26	564.00	567.20	547.20	549.20	4,606,868
2022-09-23	599.40	600.80	572.00	572.00	5,894,248
2022-09-22	592.40	607.40	592.00	599.00	4,202,134
2022-09-21	585.40	602.60	580.00	602.60	2,926,218
2022-09-20	593.20	596.80	576.40	586.00	4,249,570
2022-09-19	593.40	593.40	593.40	593.40	0
2022-09-16	596.60	600.60	588.80	593.40	8,944,088
2022-09-15	607.20	613.20	602.20	603.00	1,602,077
2022-09-14	616.20	619.00	596.80	606.60	2,175,510
2022-09-13	639.60	641.60	617.80	617.80	2,064,920
2022-09-12	633.60	637.80	623.60	637.80	2,029,084
2022-09-09	619.80	631.40	619.80	630.00	1,429,809
2022-09-08	623.20	623.20	602.80	618.00	1,437,377
2022-09-07	610.60	622.40	606.60	619.80	2,174,013
2022-09-06	592.60	619.80	592.60	616.60	2,989,196
2022-09-05	598.40	599.20	585.80	592.80	1,414,943
2022-09-02	595.80	610.00	592.80	605.20	1,791,864
2022-09-01	605.00	610.60	592.00	593.40	2,375,956
2022-08-31	606.00	616.80	604.00	607.60	3,156,246
2022-08-30	602.20	614.40	597.40	603.60	2,010,778
2022-08-29	601.20	601.20	601.20	601.20	0
2022-08-26	617.40	617.80	597.00	601.20	1,542,443
2022-08-25	621.20	621.20	610.00	615.20	1,299,029
2022-08-24	606.80	617.60	602.40	616.60	1,189,000
2022-08-23	619.00	623.40	605.80	609.80	1,036,708
2022-08-22	634.40	636.00	621.60	623.20	1,236,810
2022-08-19	632.40	641.80	627.80	634.40	3,112,657
2022-08-18	640.60	641.20	627.40	641.20	1,811,013
2022-08-17	639.00	647.00	638.40	640.40	1,770,474
2022-08-16	659.60	659.60	633.40	637.60	2,520,559
2022-08-15	658.40	658.40	651.20	655.00	1,651,182
2022-08-12	654.60	654.60	646.00	652.00	2,629,666
2022-08-11	657.40	666.60	652.80	656.80	3,599,137
2022-08-10	633.20	655.40	624.00	655.40	2,977,232
2022-08-09	657.80	659.80	632.80	636.00	4,182,076
2022-08-08	647.80	656.00	644.60	654.20	3,048,193
2022-08-05	668.00	668.80	644.40	644.40	1,888,094
2022-08-04	651.80	667.60	650.20	663.00	1,816,746
2022-08-03	630.60	652.00	629.00	652.00	1,963,109
2022-08-02	651.60	652.80	630.00	631.20	2,334,714
2022-08-01	641.40	658.80	638.60	654.60	1,959,763
2022-07-29	657.00	662.20	618.80	639.60	2,846,222
2022-07-28	625.40	644.80	622.80	644.80	3,118,006
2022-07-27	607.20	625.20	597.60	623.60	3,533,130
2022-07-26	621.40	621.40	604.60	606.20	1,338,298
2022-07-25	625.00	628.80	619.60	623.00	1,488,120
2022-07-22	633.00	636.80	627.00	628.80	1,111,741
2022-07-21	617.40	638.00	615.00	630.40	2,335,879
2022-07-20	608.20	615.80	606.40	615.40	2,515,856
2022-07-19	601.60	609.20	594.00	607.60	1,398,516
2022-07-18	594.40	606.60	594.00	605.60	1,404,535
2022-07-15	585.60	594.40	579.20	592.80	1,500,601
2022-07-14	590.60	596.80	585.20	588.60	2,256,682
2022-07-13	597.40	598.80	578.00	593.20	1,647,476
2022-07-12	593.40	600.80	591.00	597.20	1,111,887
2022-07-11	594.20	603.80	591.20	600.20	1,560,315
2022-07-08	600.20	604.60	591.80	603.60	2,289,073
2022-07-07	598.60	603.20	591.40	597.20	3,416,536
2022-07-06	587.00	596.00	585.80	595.20	1,671,707
2022-07-05	572.60	575.40	558.40	574.20	2,754,325
2022-07-04	571.80	572.80	562.80	566.20	2,179,775
2022-07-01	567.00	569.60	553.00	565.20	2,002,491
2022-06-30	562.60	571.60	557.40	568.40	2,259,645
2022-06-29	564.40	575.20	560.00	571.80	1,339,787
2022-06-28	576.00	579.40	570.00	571.00	1,184,298
2022-06-27	582.40	587.40	572.60	578.20	1,742,685
2022-06-24	563.20	581.80	560.80	578.00	3,997,375
2022-06-23	554.00	560.00	545.40	556.20	1,780,770
2022-06-22	546.60	561.20	541.00	558.00	3,985,297
2022-06-21	552.00	559.80	550.40	557.00	2,049,683
2022-06-20	542.60	552.80	542.60	550.20	1,291,438
2022-06-17	532.00	544.80	527.80	542.00	4,493,517
2022-06-16	543.60	544.00	526.60	531.00	2,682,523
2022-06-15	538.80	545.60	532.40	544.60	2,747,675
2022-06-14	543.00	552.60	533.60	533.60	2,496,152
2022-06-13	548.00	555.60	544.00	545.60	2,022,306
2022-06-10	559.00	566.00	558.00	559.20	1,877,275
2022-06-09	572.40	575.60	563.80	565.00	2,239,336
2022-06-08	577.00	578.20	569.40	576.20	5,993,066
2022-06-07	589.40	590.60	572.40	573.60	2,241,192
2022-06-06	593.80	599.20	590.20	593.80	2,110,973
2022-06-03	586.60	586.60	586.60	586.60	0
2022-06-02	586.60	586.60	586.60	586.60	0
2022-06-01	602.40	605.20	586.40	586.60	3,411,095
2022-05-31	595.00	602.80	589.20	600.80	3,400,215
2022-05-30	604.60	610.00	594.00	597.60	3,513,919
2022-05-27	590.00	596.60	581.80	595.80	2,430,996
2022-05-26	572.60	586.80	570.60	586.80	1,829,810
2022-05-25	558.40	573.40	552.60	571.20	2,856,687
2022-05-24	563.60	569.60	556.80	556.80	3,428,806
2022-05-23	563.00	570.00	559.60	563.80	1,793,569
2022-05-20	547.40	560.00	544.60	557.20	2,776,119
2022-05-19	552.40	554.00	531.40	543.20	3,171,401
2022-05-18	568.80	569.00	553.20	555.60	1,847,263
2022-05-17	560.00	575.40	555.60	567.40	1,692,602
2022-05-16	562.00	566.60	557.60	561.00	1,623,796
2022-05-13	562.20	565.40	548.60	563.20	2,095,494
2022-05-12	548.40	558.20	540.20	558.20	3,704,103
2022-05-11	536.80	555.80	531.80	548.20	3,670,762
2022-05-10	547.60	551.00	529.60	533.40	2,768,067
2022-05-09	532.60	540.00	518.80	540.00	6,661,016
2022-05-06	602.20	602.60	550.20	558.80	6,711,640
2022-05-05	616.60	627.00	602.60	604.40	1,660,378
2022-05-04	608.00	617.00	605.80	605.80	2,868,360
2022-05-03	613.00	622.40	611.60	614.40	1,736,828
2022-05-02	618.40	618.40	618.40	618.40	0
2022-04-29	616.60	629.20	615.40	618.40	2,064,615
2022-04-28	602.60	616.80	602.60	614.40	2,002,501
2022-04-27	609.80	613.40	601.00	605.60	1,877,733
2022-04-26	631.40	632.20	608.20	608.20	3,281,007
2022-04-25	611.40	625.80	604.00	625.60	4,217,576
2022-04-22	621.40	627.80	618.80	621.00	2,028,070
2022-04-21	636.00	639.20	627.00	627.00	2,095,705
2022-04-20	625.00	639.20	620.60	636.00	3,072,426
2022-04-19	636.20	636.60	618.60	623.40	2,034,158
2022-04-18	637.20	637.20	637.20	637.20	0
2022-04-15	637.20	637.20	637.20	637.20	0
2022-04-14	643.20	643.60	634.60	637.20	1,530,585
2022-04-13	637.00	643.60	634.80	642.00	1,151,937
2022-04-12	631.60	650.60	630.60	641.40	1,749,729
2022-04-11	643.20	647.60	630.20	635.20	1,876,660
2022-04-08	643.60	649.00	640.20	645.60	1,733,457
2022-04-07	658.00	658.00	634.40	635.60	2,288,930
2022-04-06	657.80	665.00	640.60	645.00	1,995,507
2022-04-05	654.40	666.00	648.00	654.20	4,518,938
2022-04-04	642.20	661.00	642.00	657.00	2,096,610
2022-04-01	632.40	639.60	625.00	635.00	1,703,698
2022-03-31	644.80	647.40	632.80	632.80	3,582,560
2022-03-30	657.80	661.00	636.80	642.80	3,914,775
2022-03-29	650.60	668.60	649.00	659.20	1,912,670
2022-03-28	661.80	661.80	637.60	642.80	2,601,159
2022-03-25	654.80	662.60	644.00	649.00	1,043,308
2022-03-24	658.60	664.20	649.80	652.60	1,826,344
2022-03-23	661.20	665.20	643.00	652.80	1,649,582
2022-03-22	671.40	673.60	648.60	659.20	1,417,995
2022-03-21	678.60	679.20	668.40	671.80	3,764,147
2022-03-18	670.40	679.40	655.40	679.40	5,062,538
2022-03-17	659.00	674.00	659.00	665.40	3,814,826
2022-03-16	641.60	656.80	635.80	655.00	2,968,011
2022-03-15	626.40	633.80	611.00	633.80	2,505,562
2022-03-14	628.80	634.00	616.40	630.40	2,337,854
2022-03-11	622.40	634.80	618.60	623.80	2,490,237
2022-03-10	643.80	645.80	619.60	619.60	2,160,917
2022-03-09	626.00	646.20	618.00	645.00	2,934,692
2022-03-08	643.20	645.60	612.60	612.80	3,407,142
2022-03-07	633.20	662.80	623.80	652.00	4,073,108
2022-03-04	674.60	684.80	646.80	646.80	3,372,465
2022-03-03	681.00	702.20	676.80	676.80	2,622,301
2022-03-02	663.80	701.20	663.80	684.60	2,071,522
2022-03-01	674.40	679.00	660.20	665.00	2,932,682
2022-02-28	640.20	676.20	637.80	672.60	2,942,589
2022-02-25	632.60	661.00	628.80	643.40	3,019,878
2022-02-24	602.60	616.00	590.60	615.60	4,404,849
2022-02-23	625.20	627.40	615.00	616.80	1,595,191
2022-02-22	600.00	625.80	599.80	620.80	1,345,179
2022-02-21	618.20	618.20	607.20	610.40	816,028
2022-02-18	623.00	625.80	614.20	614.20	1,620,350
2022-02-17	627.60	636.20	620.20	623.40	1,415,053
2022-02-16	634.80	637.20	624.20	628.40	1,284,097
2022-02-15	624.20	643.40	622.00	638.20	1,552,963
2022-02-14	626.60	632.60	608.60	622.80	2,462,180
2022-02-11	631.60	637.20	624.00	635.00	1,402,196
2022-02-10	643.60	647.80	632.60	634.80	1,685,728
2022-02-09	627.20	645.40	625.20	640.00	1,807,662
2022-02-08	638.60	640.40	628.80	641.80	1,163,918
2022-02-07	647.00	651.80	640.60	641.80	1,519,873
2022-02-04	642.60	645.80	627.80	636.00	2,102,256
2022-02-03	665.00	665.00	637.60	637.60	1,712,525
2022-02-02	663.00	675.80	661.20	667.40	1,281,474
2022-02-01	654.40	666.60	654.40	660.80	2,444,451
2022-01-31	635.00	652.60	631.40	649.80	2,136,126
2022-01-28	638.00	643.20	622.00	632.00	3,578,647
2022-01-27	623.80	643.80	621.80	643.80	2,320,715
2022-01-26	638.40	646.20	636.40	637.00	2,086,501
2022-01-25	656.20	656.20	631.40	635.20	1,757,351
2022-01-24	665.20	668.60	645.60	651.80	2,059,573
2022-01-21	664.00	672.40	657.20	667.80	3,555,238
2022-01-20	677.00	677.00	659.00	674.80	2,197,942
2022-01-19	653.00	683.00	635.40	665.80	5,652,386
2022-01-18	688.20	688.80	657.60	658.60	2,474,915
2022-01-17	693.80	703.60	686.80	690.20	1,833,773
2022-01-14	710.60	717.60	692.60	692.80	1,569,044
2022-01-13	745.40	745.80	725.60	725.60	1,667,171
2022-01-12	746.00	752.00	742.40	746.60	904,298
2022-01-11	737.00	744.00	732.40	740.80	1,586,512
2022-01-10	767.40	768.00	724.20	732.40	1,436,705
2022-01-07	766.40	767.60	759.60	764.80	1,345,085
2022-01-06	772.40	773.80	757.20	767.20	1,696,982
2022-01-05	789.80	791.00	777.80	782.40	1,726,312
2022-01-04	810.00	810.00	787.60	790.60	1,557,463
2022-01-03	795.00	795.00	795.00	795.00	0
2021-12-31	795.20	800.20	795.00	795.00	636,144
2021-12-30	798.40	800.40	795.40	800.40	1,274,642
2021-12-29	793.80	802.80	793.80	799.00	1,805,231
2021-12-28	789.80	789.80	789.80	789.80	0
2021-12-27	789.80	789.80	789.80	789.80	0
2021-12-24	787.00	793.60	786.80	789.80	190,287
2021-12-23	783.80	786.60	776.00	786.00	703,815
2021-12-22	767.40	784.00	767.20	784.00	1,290,598
2021-12-21	777.00	777.00	764.00	764.00	1,004,310
2021-12-20	754.80	771.80	753.20	769.20	1,491,700
2021-12-17	759.20	767.00	751.60	767.00	2,966,350
2021-12-16	756.00	775.00	751.60	761.60	2,596,307
2021-12-15	745.80	753.00	743.80	745.80	2,089,959
2021-12-14	767.00	768.20	745.80	745.80	1,209,353
2021-12-13	772.20	772.40	761.80	763.60	1,698,851
2021-12-10	770.80	777.60	769.00	771.40	1,091,313
2021-12-09	776.20	779.20	771.80	775.60	1,444,649
2021-12-08	779.40	782.60	770.80	771.20	1,802,894
2021-12-07	762.00	780.20	761.80	779.00	1,642,290
2021-12-06	741.80	759.60	741.00	756.00	1,978,786
2021-12-03	747.20	751.00	732.80	738.00	1,491,292
2021-12-02	756.00	761.40	743.20	744.80	2,296,658
2021-12-01	750.20	764.00	750.20	762.40	3,426,228
2021-11-30	738.80	759.80	737.40	746.80	4,728,815
2021-11-29	737.60	742.80	731.20	740.00	1,623,560
2021-11-26	721.80	736.80	721.60	731.20	1,787,259
2021-11-25	754.80	754.80	738.40	740.20	1,435,536
2021-11-24	751.20	756.40	745.60	756.40	1,429,322
2021-11-23	751.60	758.00	739.80	751.40	1,881,956
2021-11-22	766.60	772.20	759.40	759.40	1,917,786
2021-11-19	745.40	766.20	739.80	763.60	3,277,136
2021-11-18	746.20	751.60	738.40	742.00	1,270,678
2021-11-17	730.20	747.20	727.20	745.20	2,020,966
2021-11-16	730.60	737.60	728.00	734.40	1,215,361
2021-11-15	722.80	741.80	721.60	735.20	1,267,423
2021-11-12	710.40	729.60	706.00	725.00	1,765,020
2021-11-11	695.20	711.60	693.40	709.20	2,006,679
2021-11-10	701.60	704.20	689.40	697.20	2,099,277
2021-11-09	703.40	706.40	699.60	700.00	1,611,702
2021-11-08	700.00	706.40	698.20	704.00	970,064
2021-11-05	700.60	713.60	700.20	703.00	1,220,985
2021-11-04	702.00	704.60	689.00	702.80	1,792,907
2021-11-03	695.60	704.80	695.00	699.00	1,002,029
2021-11-02	693.60	706.80	690.60	698.60	2,337,753
2021-11-01	695.60	697.80	688.60	694.20	1,403,992
2021-10-29	697.80	698.00	684.20	691.40	1,584,292
2021-10-28	707.60	707.60	693.40	701.60	1,088,305
2021-10-27	707.40	711.60	699.60	701.20	1,047,732
2021-10-26	703.20	710.20	701.80	707.60	1,498,769
2021-10-25	699.20	708.60	698.80	700.40	1,770,222
2021-10-22	711.80	713.80	700.60	702.80	1,537,214
2021-10-21	704.20	711.60	701.80	711.60	1,383,418
2021-10-20	697.20	709.40	694.80	707.80	1,770,335
2021-10-19	698.00	704.20	695.40	698.80	1,183,745
2021-10-18	692.40	699.00	686.60	695.80	1,056,407
2021-10-15	695.00	696.20	688.00	693.00	1,653,536
2021-10-14	690.20	697.80	686.00	691.60	2,132,922
2021-10-13	668.60	684.60	664.00	684.60	1,417,064
2021-10-12	656.80	668.80	655.60	667.60	970,260
2021-10-11	661.20	666.60	654.80	663.00	1,266,541
2021-10-08	676.60	678.40	666.20	670.40	1,363,974
2021-10-07	674.00	681.20	666.60	679.20	2,070,745
2021-10-06	675.40	675.80	657.60	666.20	1,722,074
2021-10-05	670.20	689.20	669.80	680.00	2,397,485
2021-10-04	679.20	687.20	667.20	669.00	1,543,829
2021-10-01	685.60	685.60	673.40	682.60	1,414,608
2021-09-30	688.00	700.20	682.40	683.40	2,422,688
2021-09-29	686.60	693.60	684.00	688.00	3,168,838
2021-09-28	691.40	693.80	669.40	678.80	2,014,766
2021-09-27	724.40	725.60	692.60	693.00	1,691,877
2021-09-24	741.00	741.00	718.80	718.80	1,875,788
2021-09-23	741.20	750.00	738.00	743.00	1,025,482
2021-09-22	738.60	742.40	726.80	737.40	1,269,245
2021-09-21	724.20	734.00	722.80	733.60	2,808,143
2021-09-20	730.00	734.80	715.00	721.60	1,836,213
2021-09-17	754.60	754.60	730.20	730.20	6,137,696
2021-09-16	736.00	748.20	733.40	746.80	1,523,899
2021-09-15	745.00	746.00	732.00	735.00	1,355,787
2021-09-14	732.40	735.80	729.00	735.40	1,346,227
2021-09-13	750.20	753.60	730.80	731.80	1,908,392
2021-09-10	740.00	767.80	740.00	746.40	1,811,168
2021-09-09	732.80	740.80	730.00	736.60	1,546,176
2021-09-08	738.20	741.00	727.40	738.60	2,152,124
2021-09-07	729.40	744.20	729.40	740.40	1,665,853
2021-09-06	727.40	734.00	726.00	731.60	716,301
2021-09-03	726.80	735.60	721.80	724.20	1,458,406
2021-09-02	718.60	736.00	716.60	726.80	2,430,147
2021-09-01	707.80	722.60	703.60	720.60	1,749,129
2021-08-31	708.20	708.40	695.20	701.40	2,069,368
2021-08-30	700.20	700.20	700.20	700.20	0
2021-08-27	703.40	703.40	695.40	700.20	1,001,992
2021-08-26	702.40	706.60	700.00	703.80	952,777
2021-08-25	700.80	704.40	698.60	703.00	984,169
2021-08-24	706.80	707.40	697.40	702.20	903,252
2021-08-23	712.60	712.60	703.60	705.20	742,445
2021-08-20	706.20	708.40	700.80	706.40	1,103,437
2021-08-19	704.00	709.00	698.00	706.80	1,237,069
2021-08-18	700.20	709.20	697.60	707.00	1,637,504
2021-08-17	691.20	697.60	686.80	697.20	2,253,531
2021-08-16	692.20	696.20	691.00	695.40	1,656,263
2021-08-13	703.60	705.40	694.40	698.20	2,001,621
2021-08-12	704.00	705.00	698.60	702.60	1,635,156
2021-08-11	707.20	713.40	701.60	703.80	2,155,202
2021-08-10	706.00	712.00	704.00	707.20	1,911,852
2021-08-09	714.20	714.20	705.80	705.80	1,406,601
2021-08-06	727.60	729.60	714.60	715.60	1,152,108
2021-08-05	727.40	730.60	725.20	729.20	1,528,135
2021-08-04	727.40	734.00	723.20	727.60	1,701,283
2021-08-03	720.20	734.20	720.20	723.40	2,153,051
2021-08-02	706.00	722.40	701.20	719.00	2,428,320
2021-07-30	676.80	709.80	664.00	702.20	3,565,240
2021-07-29	678.60	682.60	672.00	680.20	2,086,598
2021-07-28	668.80	678.00	667.40	676.00	1,338,056
2021-07-27	666.40	681.20	665.80	670.80	3,259,072
2021-07-26	667.20	670.80	664.80	668.20	1,720,831
2021-07-23	675.00	678.00	672.00	673.00	1,287,120
2021-07-22	661.60	672.00	659.00	671.80	1,427,096
2021-07-21	657.20	665.20	655.80	657.80	1,069,743
2021-07-20	660.00	660.80	650.60	653.40	1,841,445
2021-07-19	663.60	666.20	656.80	656.80	1,586,140
2021-07-16	666.40	671.20	662.20	669.20	1,564,644
2021-07-15	662.40	669.80	660.60	662.80	1,778,898
2021-07-14	667.20	670.60	661.80	665.20	1,238,940
2021-07-13	649.20	667.20	649.20	667.00	889,560
2021-07-12	648.80	658.00	647.00	656.00	1,031,007
2021-07-09	649.40	654.20	644.20	648.20	1,085,208
2021-07-08	657.40	663.20	646.00	648.00	1,611,398
2021-07-07	662.20	664.20	658.00	661.20	1,126,538
2021-07-06	651.60	661.00	650.80	659.00	910,008
2021-07-05	653.40	659.60	650.60	653.80	476,442
2021-07-02	651.00	658.00	650.00	653.20	1,215,186
2021-07-01	653.00	664.80	646.60	657.40	1,515,475
2021-06-30	660.00	664.60	647.80	649.40	2,110,349
2021-06-29	662.40	665.80	659.00	660.00	1,622,690
2021-06-28	661.20	667.20	660.60	664.80	945,110
2021-06-25	661.20	665.00	658.60	662.80	832,922
2021-06-24	657.80	669.00	655.20	664.60	1,039,279
2021-06-23	653.80	664.40	653.20	654.20	1,303,064
2021-06-22	652.00	658.40	646.40	653.60	1,533,709
2021-06-21	648.80	655.80	646.00	652.80	973,518
2021-06-18	657.60	662.00	649.60	649.60	4,683,522
2021-06-17	645.20	657.60	645.20	656.60	1,666,918
2021-06-16	645.40	657.20	645.00	655.80	1,412,570
2021-06-15	656.40	658.80	644.80	645.40	1,613,816
2021-06-14	649.60	655.80	647.80	653.00	2,904,824
2021-06-11	637.80	647.00	637.20	646.40	2,242,892
2021-06-10	623.20	635.20	623.20	634.20	1,902,280
2021-06-09	608.00	622.60	608.00	622.60	1,247,712
2021-06-08	620.20	626.00	618.60	620.40	1,266,360
2021-06-07	615.00	621.00	612.40	619.00	1,202,050
2021-06-04	606.00	613.80	604.60	613.60	1,458,655
2021-06-03	608.60	611.00	602.00	606.60	1,665,605
2021-06-02	606.00	606.80	597.40	603.60	1,453,801
2021-06-01	601.60	614.20	601.60	605.60	2,425,975
2021-05-28	599.60	605.60	595.00	603.00	1,189,526
2021-05-27	603.80	605.60	594.40	599.60	3,292,471
2021-05-26	601.40	609.40	600.80	603.80	3,248,269
2021-05-25	595.40	603.80	592.80	600.40	1,539,251
2021-05-24	589.00	593.20	587.20	592.00	919,573
2021-05-21	601.00	602.60	587.60	589.00	2,117,967
2021-05-20	583.60	601.00	581.40	601.00	2,253,104
2021-05-19	578.60	580.40	569.80	578.80	1,673,645
2021-05-18	576.80	579.80	568.20	577.80	1,411,442
2021-05-17	577.00	580.20	569.20	569.20	2,247,048
2021-05-14	575.20	579.60	570.80	578.00	1,630,569
2021-05-13	568.80	573.20	557.40	569.80	1,473,495
2021-05-12	570.20	579.00	569.40	569.40	3,399,466
2021-05-11	582.00	584.20	564.20	570.20	2,165,570
2021-05-10	604.00	606.00	587.80	588.20	1,501,433
2021-05-07	595.40	608.20	593.80	607.00	1,816,186
2021-05-06	600.00	604.60	591.20	595.80	1,837,559
2021-05-05	600.60	608.40	599.00	601.60	1,887,326
2021-05-04	619.60	625.00	600.60	600.60	1,846,923
2021-04-30	612.80	619.40	610.20	614.00	2,377,049

Share	Price	Change
Sunda Energy (SNDA)	2.90	9900%
Abrdn Property (API)	2.79	53.3%
Synthomer (SYNT)	68.90	37.25%
Richmond Hill (RHR)	1.75	29.63%
Design Group (IGR)	69.50	23.21%

Share	Price	Change
Engage Xr (EXR)	0.14	-30%
Frontier Ip (FIPP)	16.50	-16.32%
Caledonian Hold (CHP)	0.0027	-15.63%
Harvest Mi (di) (HMI)	0.325	-13.33%
Celsius Resources Limited (CLA)	0.46	-13.21%

Share	Price	Volume
Quantum Helium (QHE)	0.0305	1,259,783,146
Caledonian Hold (CHP)	0.0027	1,041,624,714
Premier African Minerals (PREM)	0.016	755,562,487
Tower Resources (TRP)	0.0245	333,609,798
Lloyds (LLOY)	99.69	326,406,402