Schroders Share History

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

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

Date	Open	High	Low	Close	Volume
2026-04-15	577.50	579.00	577.50	579.00	1,530,885
2026-04-14	578.50	579.00	578.00	579.00	1,941,120
2026-04-13	578.00	578.50	578.00	578.50	1,768,452
2026-04-10	580.00	580.00	578.00	578.50	2,460,096
2026-04-09	578.50	582.00	577.50	582.00	3,621,720
2026-04-08	579.00	579.00	577.00	577.50	5,059,816
2026-04-07	579.00	579.00	576.50	578.00	4,240,914
2026-04-06	578.50	578.50	578.50	578.50	0
2026-04-03	578.50	578.50	578.50	578.50	0
2026-04-02	576.50	579.00	575.50	578.50	3,910,325
2026-04-01	576.50	577.50	575.50	577.00	4,369,458
2026-03-31	573.00	577.00	573.00	574.50	4,480,123
2026-03-30	572.50	575.00	572.50	573.50	2,927,926
2026-03-27	573.50	573.50	572.50	572.50	20,592,927
2026-03-26	574.00	574.50	573.00	573.00	3,576,233
2026-03-25	574.00	575.00	573.50	574.00	3,286,766
2026-03-24	573.00	574.50	572.00	573.50	4,401,108
2026-03-23	572.50	573.50	572.00	572.00	19,059,477
2026-03-20	573.00	573.50	572.00	572.50	15,621,187
2026-03-19	572.00	573.50	572.00	572.50	4,640,001
2026-03-18	572.50	573.00	571.50	573.00	13,191,816
2026-03-17	571.50	572.50	571.50	572.00	4,626,405
2026-03-16	570.50	572.00	570.50	572.00	4,119,837
2026-03-13	570.50	571.50	570.50	570.50	7,654,074
2026-03-12	573.00	573.00	570.50	570.50	10,226,692
2026-03-11	586.00	587.00	586.00	586.50	8,758,689
2026-03-10	586.00	587.00	585.00	586.00	4,318,618
2026-03-09	585.50	586.00	585.00	585.00	6,792,107
2026-03-06	586.50	586.50	585.50	585.50	11,730,515
2026-03-05	586.00	586.50	585.50	585.50	5,237,075
2026-03-04	585.50	586.00	585.00	585.50	11,247,993
2026-03-03	586.50	586.50	585.00	585.00	25,962,037
2026-03-02	586.00	586.50	585.00	586.50	16,379,064
2026-02-27	586.50	586.50	585.00	586.00	7,115,016
2026-02-26	586.50	586.50	585.50	586.00	12,419,094
2026-02-25	587.00	587.00	586.00	586.00	6,812,840
2026-02-24	587.00	587.00	586.00	586.00	5,888,001
2026-02-23	586.50	587.00	586.00	586.00	4,234,310
2026-02-20	587.50	588.00	586.00	586.00	7,250,758
2026-02-19	585.50	587.00	585.50	586.00	5,403,618
2026-02-18	587.00	587.00	585.00	585.50	9,801,596
2026-02-17	586.00	587.00	585.00	586.00	8,150,446
2026-02-16	587.00	587.00	585.00	585.00	10,088,535
2026-02-13	588.00	589.00	584.50	585.50	20,722,196
2026-02-12	592.00	599.50	586.00	587.50	50,005,586
2026-02-11	467.00	468.00	451.20	457.00	4,050,766
2026-02-10	464.80	468.20	463.60	467.20	3,773,422
2026-02-09	460.00	466.00	457.20	464.80	3,021,527
2026-02-06	452.20	458.60	450.20	457.00	1,894,038
2026-02-05	460.60	461.40	450.40	455.80	2,354,569
2026-02-04	458.80	465.40	454.40	461.20	2,881,346
2026-02-03	455.60	459.80	450.20	458.20	6,627,128
2026-02-02	449.80	455.60	447.40	455.60	1,896,755
2026-01-30	447.80	451.60	444.20	451.60	2,767,974
2026-01-29	450.40	455.60	447.60	448.20	1,154,976
2026-01-28	451.40	453.60	448.60	449.20	1,961,105
2026-01-27	458.00	460.60	452.80	452.80	3,456,252
2026-01-26	455.60	461.20	455.60	458.60	1,822,383
2026-01-23	461.60	462.00	456.20	456.80	1,488,682
2026-01-22	462.00	464.60	455.20	462.00	2,555,807
2026-01-21	449.20	456.20	448.60	453.00	2,495,145
2026-01-20	454.20	454.20	446.00	450.20	5,935,717
2026-01-19	463.00	463.00	456.40	456.40	2,105,725
2026-01-16	456.80	472.80	456.00	467.00	4,546,451
2026-01-15	445.00	458.80	439.60	458.40	5,017,768
2026-01-14	413.40	417.40	408.60	417.40	2,609,002
2026-01-13	417.00	420.00	410.60	413.00	1,772,974
2026-01-12	416.80	416.80	412.20	416.40	1,470,091
2026-01-09	408.80	418.00	408.00	417.80	1,064,865
2026-01-08	413.40	413.60	407.40	408.80	1,225,420
2026-01-07	415.20	420.00	412.00	413.80	1,398,625
2026-01-06	419.40	420.60	408.60	415.00	1,674,978
2026-01-05	414.40	419.60	405.60	419.40	1,888,902
2026-01-02	410.60	411.20	406.00	408.60	816,494
2026-01-01	407.00	407.00	407.00	407.00	0
2025-12-31	410.20	410.40	406.20	407.00	433,293
2025-12-30	407.00	411.60	407.00	411.00	829,340
2025-12-29	407.20	409.40	404.20	406.20	911,113
2025-12-26	407.40	407.40	407.40	407.40	0
2025-12-25	407.40	407.40	407.40	407.40	0
2025-12-24	401.20	407.40	400.80	407.40	599,228
2025-12-23	399.80	401.60	399.00	400.20	924,200
2025-12-22	397.40	401.00	396.20	400.40	1,094,037
2025-12-19	394.80	398.40	394.80	398.40	3,202,842
2025-12-18	392.40	397.60	391.00	395.80	2,008,366
2025-12-17	393.40	398.20	392.00	392.00	2,208,136
2025-12-16	388.20	391.60	387.00	391.20	1,959,704
2025-12-15	388.00	391.20	385.80	389.40	2,884,367
2025-12-12	391.40	391.40	384.60	384.60	2,258,349
2025-12-11	386.60	388.20	384.60	386.20	2,033,309
2025-12-10	387.00	390.20	385.40	386.60	2,878,525
2025-12-09	392.40	394.20	390.20	390.80	3,219,297
2025-12-08	389.80	396.40	387.60	390.20	2,519,561
2025-12-05	388.20	392.00	387.20	389.20	1,316,248
2025-12-04	388.00	389.60	385.20	389.40	4,179,637
2025-12-03	387.80	387.80	378.40	384.80	3,111,858
2025-12-02	386.40	387.20	383.40	387.20	2,731,688
2025-12-01	388.80	388.80	384.00	386.00	3,238,325
2025-11-28	394.00	394.00	388.40	388.40	1,739,411
2025-11-27	387.80	391.40	385.00	390.20	2,470,266
2025-11-26	381.60	387.60	378.40	385.20	6,079,678
2025-11-25	379.80	385.80	377.20	381.80	2,988,973
2025-11-24	382.40	382.80	370.20	378.80	7,131,544
2025-11-21	376.60	382.60	375.80	380.00	1,465,184
2025-11-20	384.40	386.40	381.20	382.40	4,062,536
2025-11-19	378.40	381.80	375.60	380.80	2,021,913
2025-11-18	374.80	380.00	374.40	378.20	2,160,672
2025-11-17	394.40	394.40	387.20	387.20	5,735,197
2025-11-14	393.20	394.40	386.40	394.40	2,126,235
2025-11-13	396.00	401.80	394.20	397.60	4,302,179
2025-11-12	394.00	394.80	389.00	394.80	1,627,648
2025-11-11	392.80	393.40	388.20	392.40	1,739,794
2025-11-10	387.60	390.20	385.60	389.20	2,359,455
2025-11-07	388.00	389.60	383.20	383.40	6,207,622
2025-11-06	388.60	390.00	386.00	388.00	1,760,503
2025-11-05	384.60	390.80	382.80	388.60	6,306,677
2025-11-04	381.60	385.20	375.60	385.20	1,578,177
2025-11-03	380.20	387.40	380.00	385.80	2,245,712
2025-10-31	381.80	382.60	376.60	379.40	2,525,134
2025-10-30	380.40	383.40	376.60	382.00	2,337,986
2025-10-29	381.00	382.20	378.40	381.00	2,086,485
2025-10-28	382.40	383.60	379.20	381.80	4,017,285
2025-10-27	377.60	382.80	376.80	381.80	3,597,317
2025-10-24	374.60	377.40	369.20	377.40	5,964,260
2025-10-23	371.60	379.80	365.80	372.00	3,432,580
2025-10-22	379.60	381.20	376.00	379.00	2,170,853
2025-10-21	377.80	379.20	375.80	377.00	2,531,995
2025-10-20	376.20	378.60	373.40	377.40	5,438,918
2025-10-17	384.40	384.40	368.20	374.20	4,945,759
2025-10-16	396.80	397.00	386.00	389.80	1,329,821
2025-10-15	399.80	399.80	393.20	394.80	5,713,566
2025-10-14	396.80	397.40	391.00	396.00	1,786,340
2025-10-13	394.40	400.80	394.40	400.60	2,521,079
2025-10-10	400.00	401.20	395.00	395.40	4,396,175
2025-10-09	394.00	399.00	393.20	399.00	3,925,904
2025-10-08	392.80	395.20	391.80	392.80	1,685,540
2025-10-07	394.80	395.60	390.00	393.20	2,769,171
2025-10-06	391.40	392.80	382.80	392.80	2,627,330
2025-10-03	383.00	393.80	382.80	393.80	3,064,097
2025-10-02	379.80	381.60	374.80	379.60	1,840,931
2025-10-01	374.20	381.20	372.60	377.40	1,515,916
2025-09-30	374.00	378.00	374.00	376.00	2,540,401
2025-09-29	375.80	378.00	373.40	374.60	1,405,212
2025-09-26	371.20	373.00	368.20	372.20	1,926,474
2025-09-25	369.40	374.00	367.40	370.00	1,511,188
2025-09-24	377.60	379.60	372.20	376.20	1,295,210
2025-09-23	379.80	382.60	376.20	378.20	1,427,629
2025-09-22	378.00	383.20	375.80	378.40	1,132,862
2025-09-19	379.80	380.80	374.40	378.40	3,690,034
2025-09-18	373.80	379.80	373.80	378.80	1,653,082
2025-09-17	375.00	379.00	373.40	376.80	1,257,821
2025-09-16	382.20	382.20	373.20	373.80	1,067,204
2025-09-15	377.80	380.40	375.80	377.80	1,021,253
2025-09-12	376.00	378.60	374.80	375.60	914,266
2025-09-11	372.00	375.60	370.60	375.60	1,213,176
2025-09-10	369.20	374.80	368.80	371.40	1,895,454
2025-09-09	371.60	373.80	368.40	373.80	1,301,216
2025-09-08	368.00	371.00	367.20	369.80	1,189,291
2025-09-05	368.00	371.40	365.60	367.80	1,032,710
2025-09-04	365.00	369.60	363.80	368.60	1,472,080
2025-09-03	363.40	366.80	358.60	365.00	1,889,664
2025-09-02	371.80	376.60	360.40	361.20	2,178,520
2025-09-01	378.80	380.60	374.60	374.80	1,309,850
2025-08-29	385.00	385.00	379.20	380.00	2,097,251
2025-08-28	388.40	390.40	384.80	385.00	1,146,603
2025-08-27	390.20	390.20	385.00	387.60	1,259,020
2025-08-26	395.20	395.20	384.60	388.00	2,658,604
2025-08-25	396.60	396.60	396.60	396.60	0
2025-08-22	388.80	397.00	388.80	396.60	1,399,398
2025-08-21	396.40	396.40	389.20	390.60	1,400,099
2025-08-20	394.60	398.60	393.00	398.00	1,435,699
2025-08-19	395.40	398.40	395.40	395.80	1,565,575
2025-08-18	396.00	396.60	393.00	395.00	1,061,232
2025-08-15	402.60	402.60	395.00	395.80	1,317,685
2025-08-14	397.20	400.00	396.20	400.00	869,392
2025-08-13	400.00	400.00	396.20	398.40	1,247,925
2025-08-12	399.00	399.80	395.60	397.80	1,380,203
2025-08-11	393.00	398.40	393.00	398.40	1,079,193
2025-08-08	400.00	400.00	392.00	396.60	2,640,929
2025-08-07	393.80	397.00	392.80	396.60	3,555,094
2025-08-06	390.00	393.80	388.80	393.20	1,878,924
2025-08-05	388.20	389.00	385.00	387.80	1,422,915
2025-08-04	383.40	387.60	381.40	387.60	2,918,791
2025-08-01	387.60	391.80	380.20	380.20	1,823,682
2025-07-31	401.80	410.20	385.40	391.00	4,279,735
2025-07-30	387.40	391.20	386.80	390.00	1,976,889
2025-07-29	396.20	396.20	389.40	389.40	2,250,693
2025-07-28	407.00	407.00	394.80	395.40	1,733,909
2025-07-25	406.00	406.00	398.00	403.00	1,861,360
2025-07-24	409.00	409.60	403.20	406.40	2,101,803
2025-07-23	409.40	409.40	404.20	406.00	1,756,126
2025-07-22	402.80	402.80	398.80	401.40	1,298,790
2025-07-21	398.20	404.00	398.20	402.60	1,836,916
2025-07-18	395.40	403.60	393.00	398.60	2,519,928
2025-07-17	392.80	393.20	388.60	392.00	1,765,768
2025-07-16	386.00	391.80	385.60	389.40	2,091,639
2025-07-15	388.00	392.40	387.20	389.00	1,890,792
2025-07-14	379.00	387.40	379.00	387.40	1,566,779
2025-07-11	389.20	389.20	382.80	384.00	1,597,216
2025-07-10	382.40	386.20	381.00	386.20	2,936,463
2025-07-09	380.40	380.60	374.40	378.60	1,527,569
2025-07-08	370.00	384.00	368.80	377.40	2,067,371
2025-07-07	363.00	369.40	362.60	368.20	1,986,294
2025-07-04	369.80	369.80	362.20	363.00	9,136,952
2025-07-03	364.20	371.00	364.20	371.00	1,949,417
2025-07-02	365.60	366.60	358.60	363.00	2,281,373
2025-07-01	361.20	365.20	360.20	364.20	1,561,596
2025-06-30	367.60	367.60	359.80	361.40	2,573,748
2025-06-27	366.80	367.60	363.80	367.00	3,235,461
2025-06-26	363.40	367.60	362.80	365.80	2,649,501
2025-06-25	367.60	367.60	361.60	364.20	2,049,302
2025-06-24	368.00	370.40	363.00	367.00	1,216,246
2025-06-23	361.20	365.20	357.20	360.60	1,166,116
2025-06-20	361.20	366.20	360.40	364.40	11,427,852
2025-06-19	360.00	362.20	358.40	359.00	972,147
2025-06-18	365.20	365.20	358.40	363.20	1,787,635
2025-06-17	359.60	364.80	357.60	363.60	1,783,470
2025-06-16	357.20	363.60	356.00	361.20	3,353,261
2025-06-13	363.80	364.20	350.40	355.80	1,846,112
2025-06-12	364.60	369.40	364.60	368.40	3,742,762
2025-06-11	370.80	372.40	366.40	368.40	1,505,991
2025-06-10	369.00	373.40	369.00	370.00	1,354,095
2025-06-09	370.60	371.00	367.20	369.00	1,383,130
2025-06-06	368.20	372.00	368.20	369.20	1,260,178
2025-06-05	365.40	370.00	365.40	369.40	2,206,034
2025-06-04	366.00	366.00	360.40	365.40	1,803,736
2025-06-03	363.00	367.80	360.00	364.80	2,289,750
2025-06-02	351.60	362.60	351.60	361.20	1,760,930
2025-05-30	350.60	357.20	349.40	355.40	8,507,357
2025-05-29	348.80	350.20	347.00	350.20	1,031,489
2025-05-28	349.00	349.40	345.00	345.00	8,903,673
2025-05-27	345.80	351.00	345.00	348.60	2,050,024
2025-05-26	341.00	341.00	341.00	341.00	0
2025-05-23	344.60	346.20	334.00	341.00	1,554,266
2025-05-22	343.00	345.00	340.00	344.00	2,401,585
2025-05-21	345.80	347.40	345.20	346.40	1,165,930
2025-05-20	347.40	350.80	345.60	348.60	1,223,096
2025-05-19	344.20	347.80	342.80	346.80	1,129,932
2025-05-16	348.20	350.80	346.40	348.00	1,326,218
2025-05-15	346.40	348.40	344.80	347.80	1,183,912
2025-05-14	348.40	350.20	346.40	348.60	1,315,512
2025-05-13	346.00	349.60	344.20	349.60	1,189,422
2025-05-12	344.00	352.80	343.80	347.40	1,875,835
2025-05-09	341.40	341.80	338.00	340.80	1,756,621
2025-05-08	339.00	343.60	337.40	340.00	2,932,257
2025-05-07	332.80	339.00	332.80	336.40	2,532,916
2025-05-06	332.00	335.80	330.20	333.80	2,031,437
2025-05-05	331.00	331.00	331.00	331.00	0
2025-05-02	334.80	337.60	328.60	331.00	4,687,920
2025-05-01	318.00	338.40	317.80	332.60	1,974,875
2025-04-30	325.00	331.60	323.20	328.40	3,468,887
2025-04-29	329.60	331.00	323.20	324.00	3,450,460
2025-04-28	328.00	330.00	326.40	326.80	1,139,845
2025-04-25	325.60	328.00	324.00	327.60	1,571,236
2025-04-24	319.00	323.60	317.80	322.40	1,231,795
2025-04-23	321.00	324.40	318.20	319.80	2,131,936
2025-04-22	312.60	315.20	310.00	315.20	1,029,335
2025-04-21	313.60	313.60	313.60	313.60	0
2025-04-18	313.60	313.60	313.60	313.60	0
2025-04-17	316.40	316.40	310.80	313.60	1,204,102
2025-04-16	315.20	317.00	311.80	316.00	1,274,338
2025-04-15	310.60	319.60	310.60	318.20	1,242,047
2025-04-14	308.60	313.40	306.60	310.60	1,874,916
2025-04-11	299.80	303.40	292.20	302.20	2,157,554
2025-04-10	314.20	323.00	300.40	302.40	3,053,420
2025-04-09	291.80	295.20	283.40	289.20	3,170,195
2025-04-08	306.40	310.40	300.40	303.00	4,447,998
2025-04-07	293.40	317.40	289.20	299.60	5,015,896
2025-04-04	327.80	330.80	308.40	312.00	3,714,295
2025-04-03	337.80	342.00	329.00	330.80	1,529,051
2025-04-02	346.40	348.60	339.60	343.60	1,995,123
2025-04-01	352.00	352.20	346.80	348.80	2,296,374
2025-03-31	353.60	353.60	345.00	347.80	2,040,255
2025-03-28	356.40	359.80	354.80	358.20	1,384,072
2025-03-27	358.80	359.00	352.80	358.60	1,684,744
2025-03-26	385.60	385.60	374.60	374.60	3,082,982
2025-03-25	377.40	383.60	377.20	382.20	2,358,424
2025-03-24	380.00	380.80	375.00	377.00	1,273,507
2025-03-21	375.20	379.40	373.60	375.20	4,519,759
2025-03-20	381.60	382.80	376.20	378.20	3,078,141
2025-03-19	383.60	386.00	377.80	380.40	2,387,049
2025-03-18	388.80	389.60	384.60	386.60	2,139,324
2025-03-17	387.20	387.20	381.40	384.20	3,588,699
2025-03-14	378.40	389.00	378.40	386.40	2,114,665
2025-03-13	381.60	385.00	374.00	378.80	3,117,922
2025-03-12	389.40	395.20	383.80	383.80	2,292,839
2025-03-11	402.20	406.20	392.00	402.20	786,117
2025-03-10	409.80	411.40	402.20	402.20	4,242,494
2025-03-07	425.40	425.40	401.80	407.40	7,938,691
2025-03-06	394.40	428.80	389.20	428.20	7,707,435
2025-03-05	371.60	385.20	369.40	380.20	10,675,389
2025-03-04	370.00	371.00	361.40	365.20	1,994,442
2025-03-03	369.80	375.00	367.60	373.60	2,224,115
2025-02-28	368.40	371.60	365.80	369.00	6,204,336
2025-02-27	374.20	374.80	371.20	372.00	1,442,894
2025-02-26	381.40	384.20	373.60	376.20	2,323,483
2025-02-25	380.40	383.00	378.80	380.20	2,009,556
2025-02-24	383.60	384.80	380.40	382.80	3,650,370
2025-02-21	381.40	386.20	380.40	384.00	4,982,062
2025-02-20	380.20	384.80	380.20	382.20	2,360,264
2025-02-19	385.20	388.00	380.20	380.80	2,713,732
2025-02-18	384.40	386.60	382.60	386.60	1,855,468
2025-02-17	371.80	385.40	370.60	384.80	2,114,453
2025-02-14	384.60	384.60	369.40	371.60	1,879,681
2025-02-13	388.80	389.60	380.60	383.60	2,388,393
2025-02-12	378.00	385.60	377.80	384.40	3,668,857
2025-02-11	372.60	377.60	372.60	376.60	4,568,889
2025-02-10	368.40	375.00	367.40	375.00	2,923,389
2025-02-07	370.60	373.00	365.20	368.40	2,407,108
2025-02-06	364.60	375.80	362.00	371.20	2,691,595
2025-02-05	354.60	362.80	352.20	362.80	2,839,144
2025-02-04	351.00	355.20	350.00	353.60	2,949,781
2025-02-03	347.40	351.60	344.60	351.00	2,577,503
2025-01-31	349.60	354.00	347.80	354.00	2,590,434
2025-01-30	344.40	352.60	343.60	349.60	1,265,998
2025-01-29	343.80	345.60	342.00	344.40	1,707,913
2025-01-28	337.60	344.00	337.60	343.00	2,050,064
2025-01-27	332.60	341.60	332.60	339.60	1,852,752
2025-01-24	332.80	336.40	332.20	334.00	2,239,350
2025-01-23	331.80	333.60	331.00	333.00	1,001,245
2025-01-22	330.40	332.80	329.40	331.40	1,507,891
2025-01-21	327.40	329.60	325.40	329.00	1,486,109
2025-01-20	325.00	327.60	323.30	326.20	1,258,047
2025-01-17	321.80	327.40	321.80	324.40	1,912,364
2025-01-16	320.40	321.00	316.80	320.80	1,237,901
2025-01-15	310.80	319.20	310.80	317.40	3,313,562
2025-01-14	308.60	311.00	307.80	307.80	1,816,093
2025-01-13	301.40	309.20	300.20	307.80	2,263,830
2025-01-10	317.00	319.40	302.20	303.80	2,489,066
2025-01-09	313.80	319.40	311.80	317.60	2,425,477
2025-01-08	319.40	320.60	311.80	314.80	4,414,807
2025-01-07	328.00	328.00	317.40	319.80	4,318,690
2025-01-06	323.80	330.20	323.20	326.80	2,755,466
2025-01-03	323.20	326.40	321.60	321.60	1,547,566
2025-01-02	323.40	326.40	321.00	323.40	1,306,244
2025-01-01	323.60	323.60	323.60	323.60	0
2024-12-31	316.00	323.60	314.40	323.60	990,412
2024-12-30	313.00	317.00	312.20	316.60	1,907,911
2024-12-27	310.60	313.80	310.20	313.40	1,809,611
2024-12-26	310.60	310.60	310.60	310.60	0
2024-12-25	310.60	310.60	310.60	310.60	0
2024-12-24	307.60	310.60	306.40	310.60	514,128
2024-12-23	310.20	312.20	303.80	307.60	2,453,307
2024-12-20	310.40	313.20	309.20	312.20	3,558,602
2024-12-19	309.80	311.60	307.00	311.60	2,733,669
2024-12-18	313.20	315.40	312.00	315.20	2,421,818
2024-12-17	313.80	317.00	312.20	312.40	2,795,595
2024-12-16	317.00	318.60	313.40	316.60	2,874,914
2024-12-13	319.00	324.00	317.80	318.00	2,599,527
2024-12-12	316.40	320.60	316.40	318.80	2,664,214
2024-12-11	312.20	317.40	312.00	315.60	3,106,748
2024-12-10	313.60	314.20	311.20	314.00	2,119,525
2024-12-09	317.80	319.00	315.80	316.80	1,487,385
2024-12-06	315.00	318.20	310.80	315.20	2,888,161
2024-12-05	309.80	313.40	309.60	311.40	4,576,309
2024-12-04	307.20	311.00	306.00	310.20	3,128,709
2024-12-03	314.80	316.20	309.00	309.00	2,487,371
2024-12-02	314.80	318.40	313.80	314.60	1,647,306
2024-11-29	317.00	317.80	315.00	315.20	1,569,845
2024-11-28	317.40	319.20	316.00	317.00	876,766
2024-11-27	310.80	316.20	310.60	316.00	2,846,763
2024-11-26	311.80	314.40	311.40	311.40	9,224,556
2024-11-25	318.00	319.20	313.20	313.20	12,774,191
2024-11-22	314.00	315.80	312.00	315.00	2,517,443
2024-11-21	309.40	311.80	308.60	311.00	3,149,317
2024-11-20	312.00	312.60	309.20	309.60	2,060,958
2024-11-19	313.80	316.40	306.60	311.00	1,982,813
2024-11-18	312.80	316.60	311.40	313.20	2,326,586
2024-11-15	309.80	315.00	309.80	312.80	2,617,050
2024-11-14	298.60	312.80	298.60	312.80	2,928,847
2024-11-13	300.20	304.60	299.00	299.00	3,309,170
2024-11-12	306.00	306.60	301.60	301.60	5,821,948
2024-11-11	302.20	309.20	301.40	308.00	2,631,935
2024-11-08	307.40	308.40	298.80	302.40	3,145,939
2024-11-07	309.00	311.40	307.00	307.40	2,761,082
2024-11-06	317.40	320.00	307.60	310.00	4,206,784
2024-11-05	330.00	334.00	311.60	313.80	11,598,733
2024-11-04	357.40	365.00	356.80	363.60	1,958,429
2024-11-01	350.40	359.00	348.20	358.80	1,881,327
2024-10-31	353.20	356.40	343.80	344.00	2,728,799
2024-10-30	354.80	364.60	354.80	358.00	1,460,107
2024-10-29	360.00	360.00	356.60	357.20	2,805,599
2024-10-28	358.20	361.00	355.00	359.00	2,560,450
2024-10-25	355.00	359.20	353.40	356.80	1,363,734
2024-10-24	361.80	362.80	349.80	353.20	1,941,179
2024-10-23	366.60	369.40	362.80	362.80	1,765,366
2024-10-22	367.20	371.80	367.20	369.40	985,964
2024-10-21	373.00	375.20	369.40	369.40	1,240,508
2024-10-18	372.20	373.20	370.20	373.00	1,100,895
2024-10-17	369.80	374.00	367.20	372.00	2,365,086
2024-10-16	364.00	370.60	362.00	369.00	2,252,602
2024-10-15	360.80	363.20	358.00	361.60	4,370,419
2024-10-14	355.00	358.00	353.00	358.00	2,596,181
2024-10-11	354.40	356.00	351.60	354.40	764,174
2024-10-10	355.20	356.80	353.20	353.20	1,270,009
2024-10-09	355.60	357.20	354.40	356.80	947,834
2024-10-08	357.20	357.20	352.40	354.20	1,006,098
2024-10-07	362.40	364.60	355.40	358.60	1,521,151
2024-10-04	348.40	362.40	348.40	360.60	2,286,992
2024-10-03	349.80	351.40	346.00	347.20	1,389,183
2024-10-02	347.00	348.60	343.80	348.60	1,416,910
2024-10-01	350.80	354.20	347.00	347.00	4,073,117
2024-09-30	353.20	354.20	348.40	349.20	2,525,441
2024-09-27	351.00	355.00	350.80	354.00	2,397,981
2024-09-26	348.80	352.60	346.40	350.40	2,177,803
2024-09-25	342.00	347.80	342.00	345.80	1,101,850
2024-09-24	347.80	349.00	342.00	343.60	1,216,432
2024-09-23	341.60	345.60	339.00	344.80	2,850,333
2024-09-20	345.80	347.20	340.20	340.60	6,606,873
2024-09-19	345.40	349.60	343.40	348.20	2,141,868
2024-09-18	343.60	343.60	337.00	340.20	1,647,722
2024-09-17	342.00	343.60	339.60	341.60	1,032,331
2024-09-16	341.20	341.20	335.60	338.20	1,138,191
2024-09-13	333.80	341.40	333.60	340.00	1,649,426
2024-09-12	337.80	341.40	333.20	333.20	1,357,740
2024-09-11	336.60	337.60	332.20	332.80	1,666,876
2024-09-10	335.80	339.20	334.00	334.00	1,178,891
2024-09-09	336.60	339.20	335.20	337.40	984,061
2024-09-06	341.60	341.60	333.20	333.20	2,400,430
2024-09-05	338.60	342.80	336.00	339.00	1,267,707
2024-09-04	331.60	338.00	329.80	335.80	1,038,073
2024-09-03	339.00	340.20	333.40	336.20	1,793,396
2024-09-02	340.00	341.60	337.40	340.20	785,385
2024-08-30	345.40	346.80	342.40	342.40	3,663,343
2024-08-29	348.80	348.80	344.00	345.00	7,914,117
2024-08-28	347.40	347.40	343.40	345.00	1,023,892
2024-08-27	347.20	350.40	343.80	345.00	1,635,847
2024-08-26	349.20	349.20	349.20	349.20	0
2024-08-23	343.80	349.20	342.60	349.20	1,162,504
2024-08-22	340.00	344.20	339.80	341.00	1,552,224
2024-08-21	344.00	348.60	344.00	346.60	4,806,042
2024-08-20	348.40	348.60	343.40	344.20	2,270,544
2024-08-19	343.60	349.40	343.40	348.00	1,851,977
2024-08-16	347.80	348.80	343.60	346.60	969,409
2024-08-15	344.20	349.80	340.80	347.20	1,279,230
2024-08-14	344.00	347.00	340.00	342.80	914,218
2024-08-13	339.00	340.40	335.60	340.40	1,169,312
2024-08-12	335.20	340.00	335.20	337.20	1,620,175
2024-08-09	339.00	340.00	335.00	337.60	1,063,012
2024-08-08	340.00	340.00	331.40	338.40	1,546,416
2024-08-07	342.80	343.40	337.00	343.00	1,552,732
2024-08-06	340.20	342.40	334.00	337.00	1,731,154
2024-08-05	333.60	339.00	327.00	335.60	3,105,893
2024-08-02	344.00	350.80	336.40	345.00	4,115,340
2024-08-01	378.40	378.40	354.40	354.60	5,558,257
2024-07-31	397.40	397.40	392.80	392.80	2,071,698
2024-07-30	386.40	391.40	386.00	391.40	1,046,145
2024-07-29	390.40	390.40	383.80	386.20	1,194,841
2024-07-26	377.40	385.20	377.40	384.40	2,314,546
2024-07-25	374.60	378.40	370.60	377.00	1,260,541
2024-07-24	383.20	389.20	377.60	377.60	1,305,923
2024-07-23	389.60	391.20	385.40	387.60	3,304,151
2024-07-22	392.20	394.00	388.60	388.60	1,016,894
2024-07-19	393.40	393.60	384.20	391.20	2,077,803
2024-07-18	392.60	400.20	391.80	395.20	1,800,765
2024-07-17	379.60	380.40	375.00	376.80	1,549,389
2024-07-16	388.20	388.20	377.00	379.00	1,278,170
2024-07-15	382.00	383.60	379.00	382.20	1,043,139
2024-07-12	391.40	391.60	379.40	384.20	1,977,841
2024-07-11	379.00	388.00	377.80	388.00	1,566,728
2024-07-10	370.00	378.40	368.60	376.80	1,539,772
2024-07-09	374.80	376.80	367.40	367.40	1,769,860
2024-07-08	381.80	383.00	374.00	374.00	1,385,361
2024-07-05	380.60	388.60	379.40	381.60	1,671,350
2024-07-04	377.60	381.00	375.40	377.40	1,696,730
2024-07-03	369.00	374.40	366.80	374.40	2,851,414
2024-07-02	360.00	367.00	358.80	365.60	1,067,766
2024-07-01	366.80	370.20	363.40	363.40	1,087,475
2024-06-28	370.20	370.20	363.80	363.80	1,522,441
2024-06-27	368.60	370.40	367.00	367.20	1,379,677
2024-06-26	374.20	374.40	366.00	368.80	1,425,782
2024-06-25	378.40	379.20	370.00	371.80	6,195,093
2024-06-24	373.80	380.40	373.40	378.40	6,773,670
2024-06-21	374.00	379.20	374.00	376.40	4,781,999
2024-06-20	380.20	380.20	374.80	377.60	1,756,477
2024-06-19	378.60	378.60	373.80	374.60	1,311,409
2024-06-18	374.80	379.60	372.40	377.60	1,174,258
2024-06-17	373.80	374.40	369.00	370.00	961,797
2024-06-14	374.40	375.20	368.00	370.80	1,246,139
2024-06-13	383.00	383.60	373.40	373.40	1,215,559
2024-06-12	372.80	385.00	372.00	382.20	1,176,093
2024-06-11	383.40	384.80	371.80	372.80	1,101,147
2024-06-10	380.00	381.80	378.80	381.40	1,188,207
2024-06-07	389.80	389.80	384.40	384.80	1,816,028
2024-06-06	391.20	392.40	387.40	389.60	1,547,188
2024-06-05	396.60	396.60	389.40	390.80	6,064,614
2024-06-04	394.60	397.00	389.60	393.80	2,056,514
2024-06-03	397.00	398.40	394.40	396.00	1,838,683
2024-05-31	392.20	393.40	390.00	391.80	10,283,286
2024-05-30	387.20	393.40	386.20	391.80	2,923,051
2024-05-29	392.00	394.40	389.60	389.60	3,115,814
2024-05-28	396.60	396.60	391.40	393.40	2,284,436
2024-05-27	395.00	395.00	395.00	395.00	0
2024-05-24	384.60	396.00	384.60	395.00	2,209,492
2024-05-23	383.60	391.80	383.60	391.00	2,237,288
2024-05-22	384.00	386.80	378.20	382.60	2,757,892
2024-05-21	375.80	384.80	373.60	384.80	3,061,851
2024-05-20	370.60	372.80	369.40	370.40	910,057
2024-05-17	375.20	376.20	369.20	370.00	1,602,608
2024-05-16	376.80	377.20	371.00	374.40	1,362,889
2024-05-15	378.00	378.00	369.80	375.00	3,775,448
2024-05-14	369.20	375.60	368.60	375.60	1,823,219
2024-05-13	372.40	374.00	369.40	369.40	4,421,240
2024-05-10	368.00	374.00	368.00	373.00	2,052,779
2024-05-09	364.80	368.00	363.60	368.00	2,313,261
2024-05-08	361.20	366.00	360.60	366.00	3,768,895
2024-05-07	362.00	363.20	357.00	360.60	4,253,097
2024-05-06	354.80	354.80	354.80	354.80	0
2024-05-03	351.60	358.40	350.00	354.80	5,153,502
2024-05-02	348.60	356.20	346.40	348.20	3,591,286
2024-05-01	352.80	352.80	347.40	348.60	942,211
2024-04-30	359.20	360.40	352.80	352.80	1,981,105
2024-04-29	355.00	359.00	354.00	358.80	1,483,527
2024-04-26	349.20	356.80	348.60	353.40	2,277,073
2024-04-25	362.00	362.40	347.00	347.20	3,797,459
2024-04-24	374.40	378.20	366.20	367.20	2,069,792
2024-04-23	375.40	378.80	372.00	373.60	1,411,902
2024-04-22	371.00	373.40	369.80	372.40	1,391,770
2024-04-19	364.80	368.40	362.80	366.60	1,556,282
2024-04-18	371.20	371.60	366.60	369.00	1,845,285
2024-04-17	363.60	371.20	363.60	368.00	981,788
2024-04-16	369.00	369.80	363.80	367.20	3,312,001
2024-04-15	376.20	379.60	373.40	375.00	1,288,341
2024-04-12	378.40	381.00	374.40	375.00	2,387,549
2024-04-11	379.00	380.40	373.40	377.60	2,279,163
2024-04-10	380.00	381.20	370.40	375.00	2,660,057
2024-04-09	374.00	376.40	371.60	375.00	2,492,289
2024-04-08	368.80	376.00	368.20	375.00	1,379,113
2024-04-05	369.60	372.00	366.00	368.00	2,048,228
2024-04-04	375.20	378.60	375.20	378.00	1,892,425
2024-04-03	368.40	375.40	367.60	374.60	4,277,218
2024-04-02	375.60	381.00	370.60	370.60	2,781,134
2024-04-01	376.60	376.60	376.60	376.60	0
2024-03-29	376.60	376.60	376.60	376.60	0
2024-03-28	374.20	378.20	373.40	376.60	2,241,248
2024-03-27	374.60	376.30	372.50	372.50	2,394,797
2024-03-26	377.00	377.20	373.20	375.60	1,848,287
2024-03-25	376.50	378.50	373.30	376.70	2,593,065
2024-03-22	379.70	380.30	376.50	377.30	1,193,227
2024-03-21	370.30	379.60	369.10	378.80	3,797,672
2024-03-20	380.20	381.10	377.10	379.50	1,607,867
2024-03-19	379.20	382.80	378.60	380.50	2,132,509
2024-03-18	390.00	390.10	381.80	382.10	2,476,592
2024-03-15	385.70	392.90	384.70	390.20	8,139,096
2024-03-14	392.70	392.70	387.00	387.50	2,983,029
2024-03-13	392.60	393.90	390.60	392.00	3,233,774
2024-03-12	394.80	395.40	390.70	392.40	3,621,976
2024-03-11	387.00	393.00	386.80	390.00	3,656,824
2024-03-08	392.70	393.50	387.90	390.40	4,139,468
2024-03-07	392.40	397.50	389.60	393.20	4,347,310
2024-03-06	389.90	394.40	387.70	394.40	2,391,114
2024-03-05	384.90	390.00	384.90	390.00	3,788,958
2024-03-04	386.10	393.50	383.50	385.00	3,163,546
2024-03-01	404.50	405.60	390.00	393.70	2,537,229
2024-02-29	385.70	395.70	385.70	393.30	6,337,839
2024-02-28	388.90	389.40	381.80	384.90	2,368,683
2024-02-27	392.30	392.30	387.30	389.70	2,075,912
2024-02-26	398.10	398.10	388.20	388.20	3,021,972
2024-02-23	404.10	405.30	397.50	397.50	2,686,348
2024-02-22	405.00	407.70	402.00	402.90	2,005,195
2024-02-21	404.00	405.70	401.50	403.50	1,042,976
2024-02-20	404.90	404.90	400.20	402.60	1,253,760
2024-02-19	404.20	406.90	403.00	404.40	2,024,901
2024-02-16	407.00	411.00	404.60	408.30	3,320,456
2024-02-15	403.70	405.50	399.50	403.80	1,152,821
2024-02-14	395.80	400.10	395.70	398.50	2,881,013
2024-02-13	403.00	404.20	392.50	393.90	1,205,094
2024-02-12	401.70	405.30	400.90	404.70	2,147,221
2024-02-09	399.50	402.00	396.70	399.80	5,679,241
2024-02-08	397.50	403.40	397.50	400.10	1,153,968
2024-02-07	402.40	405.00	395.60	399.20	2,022,909
2024-02-06	403.80	405.80	399.50	402.50	1,488,853
2024-02-05	409.10	409.20	400.50	400.50	1,432,885
2024-02-02	405.40	409.90	402.60	405.00	1,390,483
2024-02-01	404.40	408.40	402.40	402.60	1,410,853
2024-01-31	407.80	408.50	404.20	406.20	3,100,382
2024-01-30	413.30	413.40	404.30	406.40	2,045,318
2024-01-29	409.00	412.30	405.30	409.20	2,395,717
2024-01-26	414.60	425.00	414.60	425.00	1,702,858
2024-01-25	417.00	418.60	413.50	417.00	1,399,603
2024-01-24	421.00	421.40	417.90	419.20	1,711,804
2024-01-23	421.00	421.80	414.90	417.80	6,480,054
2024-01-22	421.10	421.80	413.00	417.50	1,367,935
2024-01-19	414.80	417.90	411.20	412.90	2,232,056
2024-01-18	409.40	413.30	406.20	412.30	1,321,663
2024-01-17	409.00	411.30	402.80	406.70	1,616,322
2024-01-16	414.30	417.70	413.00	416.10	1,010,578
2024-01-15	416.90	421.10	416.10	419.20	1,500,867
2024-01-12	421.50	425.20	420.40	422.50	1,016,797
2024-01-11	431.00	431.00	419.30	420.00	1,349,465
2024-01-10	423.90	425.20	422.10	423.20	2,166,115
2024-01-09	431.00	431.00	422.40	423.30	1,846,938
2024-01-08	423.90	428.10	421.40	427.60	1,522,118
2024-01-05	428.30	429.10	419.70	425.00	1,356,382
2024-01-04	422.00	431.70	422.00	431.70	1,873,138
2024-01-03	428.50	430.00	419.80	422.20	1,261,180
2024-01-02	430.30	430.30	425.10	428.10	1,633,088
2024-01-01	429.90	429.90	429.90	429.90	0
2023-12-29	437.00	437.40	429.90	429.90	1,023,283
2023-12-28	439.90	440.00	432.30	436.60	3,037,136
2023-12-27	437.90	440.80	435.20	438.30	1,148,352
2023-12-26	438.10	438.10	438.10	438.10	0
2023-12-25	438.10	438.10	438.10	438.10	0
2023-12-22	439.30	439.30	435.80	438.10	305,426
2023-12-21	439.80	440.90	436.30	439.00	1,123,928
2023-12-20	442.30	445.50	436.90	442.00	1,566,483
2023-12-19	436.00	439.70	432.00	435.10	2,757,285
2023-12-18	434.20	440.20	432.20	435.80	1,407,322
2023-12-15	444.70	446.70	433.30	438.00	4,249,856
2023-12-14	432.40	445.80	430.40	443.30	3,034,935
2023-12-13	423.20	425.00	420.70	420.70	1,539,586
2023-12-12	425.80	425.80	418.40	421.20	1,815,786
2023-12-11	421.10	424.40	419.90	423.10	1,481,054
2023-12-08	417.10	423.60	415.20	421.40	3,475,912
2023-12-07	410.50	415.40	408.00	414.60	1,024,296
2023-12-06	408.40	415.90	405.00	414.10	1,537,094
2023-12-05	397.70	406.00	397.00	404.60	3,125,926
2023-12-04	400.70	410.30	398.30	401.80	2,503,596
2023-12-01	406.50	408.00	403.00	406.40	2,812,326
2023-11-30	402.10	403.80	398.00	401.60	11,052,982
2023-11-29	400.80	403.50	398.60	401.00	1,215,347
2023-11-28	397.10	399.00	393.50	399.00	1,651,150
2023-11-27	400.60	401.60	396.10	397.40	1,918,481
2023-11-24	395.20	401.10	395.20	401.10	2,601,511
2023-11-23	401.60	401.60	396.60	399.30	3,330,191
2023-11-22	391.10	403.50	391.10	401.40	3,237,607
2023-11-21	406.90	408.20	399.50	399.60	1,940,213
2023-11-20	407.80	408.10	403.30	407.00	1,234,028
2023-11-17	403.20	408.00	402.20	407.10	1,330,757
2023-11-16	409.00	409.00	399.50	400.50	1,659,762
2023-11-15	405.50	412.20	402.80	405.50	1,478,914
2023-11-14	389.30	401.40	385.00	401.40	1,617,351
2023-11-13	390.20	390.20	386.50	389.10	1,344,891
2023-11-10	392.10	392.10	383.50	388.00	1,375,278
2023-11-09	387.20	394.50	385.20	392.60	1,616,184
2023-11-08	379.10	390.00	379.10	388.00	3,127,417
2023-11-07	383.90	387.40	383.90	384.50	1,650,788
2023-11-06	393.80	395.20	382.60	383.60	2,100,302
2023-11-03	384.70	395.20	384.70	393.10	2,031,489
2023-11-02	376.70	385.00	376.70	384.10	1,634,113
2023-11-01	370.50	374.80	366.40	372.90	1,826,121
2023-10-31	369.10	372.20	366.90	369.30	2,551,993
2023-10-30	364.50	369.40	363.90	362.00	233,207
2023-10-27	363.10	366.00	360.10	362.00	1,108,884
2023-10-26	358.70	365.10	357.20	363.10	3,778,852
2023-10-25	363.40	364.80	357.90	361.40	1,859,398
2023-10-24	370.70	371.00	365.60	367.90	2,085,250
2023-10-23	370.60	372.00	363.30	371.00	984,667
2023-10-20	372.20	374.00	364.70	366.30	4,792,907
2023-10-19	376.30	382.80	373.70	374.30	2,050,182
2023-10-18	393.70	394.80	384.10	384.30	2,792,101
2023-10-17	395.80	397.20	391.70	394.40	3,676,391
2023-10-16	393.80	398.20	390.40	396.60	1,855,201
2023-10-13	402.10	402.10	391.20	391.30	1,732,121
2023-10-12	393.60	409.40	393.60	403.20	2,718,737
2023-10-11	399.90	405.80	398.90	403.60	1,216,505
2023-10-10	392.90	402.40	391.80	402.00	3,740,985
2023-10-09	389.00	393.70	388.70	389.00	4,540,992
2023-10-06	401.30	401.30	392.30	397.40	2,643,343
2023-10-05	392.30	397.20	392.30	394.20	1,847,378
2023-10-04	391.30	400.70	391.30	394.70	2,332,506
2023-10-03	396.30	399.10	394.40	395.90	1,605,134
2023-10-02	405.60	408.70	398.60	399.50	5,463,523
2023-09-29	408.10	413.20	407.20	407.20	2,340,178
2023-09-28	401.10	404.30	397.60	404.00	3,124,893
2023-09-27	409.40	409.40	400.00	402.60	1,498,419
2023-09-26	402.00	408.20	400.80	405.60	3,114,984
2023-09-25	408.50	409.80	401.90	405.50	3,727,609
2023-09-22	408.50	412.60	408.20	409.40	2,241,505
2023-09-21	414.90	415.40	408.60	410.90	2,239,705
2023-09-20	410.40	416.00	410.30	414.00	1,649,902
2023-09-19	407.60	411.80	406.70	410.20	1,764,712
2023-09-18	415.00	416.00	406.20	406.60	2,652,625
2023-09-15	416.30	418.60	411.40	414.60	7,816,575
2023-09-14	404.70	414.30	404.70	413.80	1,236,653
2023-09-13	404.70	407.20	401.60	407.20	1,594,448
2023-09-12	408.70	409.90	404.30	404.80	1,391,530
2023-09-11	401.60	408.00	401.60	406.10	1,037,741
2023-09-08	403.80	405.30	399.70	403.30	1,333,811
2023-09-07	400.10	406.60	399.80	403.90	2,224,088
2023-09-06	404.20	408.70	404.00	406.90	2,226,563
2023-09-05	404.10	411.80	404.10	411.30	1,863,902
2023-09-04	416.50	416.50	409.20	411.90	1,301,091
2023-09-01	408.70	414.70	408.60	412.40	1,750,833
2023-08-31	411.80	419.50	411.80	411.80	8,708,289
2023-08-30	416.20	419.90	414.50	416.20	1,024,681
2023-08-29	406.50	418.20	406.30	416.70	2,521,387
2023-08-28	402.40	402.40	402.40	402.40	0
2023-08-25	404.80	406.80	401.80	402.40	856,696
2023-08-24	411.00	412.60	405.90	405.90	718,341
2023-08-23	403.70	408.20	402.10	406.40	3,355,660
2023-08-22	406.10	407.50	401.50	401.90	1,095,010
2023-08-21	404.30	405.90	401.20	402.10	928,632
2023-08-18	409.10	409.10	399.40	404.80	2,010,380
2023-08-17	412.30	415.20	405.50	408.20	1,130,666
2023-08-16	422.70	425.00	419.60	419.80	843,492
2023-08-15	436.30	436.30	422.00	423.80	1,313,238
2023-08-14	436.00	436.70	433.50	435.00	2,213,764
2023-08-11	440.50	443.30	433.80	434.50	865,091
2023-08-10	440.60	444.70	440.30	443.60	980,644
2023-08-09	439.10	440.30	436.00	437.00	1,471,920
2023-08-08	442.00	443.40	433.70	434.70	2,573,702
2023-08-07	435.90	443.60	435.90	443.30	1,174,076
2023-08-04	431.00	443.30	431.00	442.30	1,045,665
2023-08-03	436.00	442.40	434.80	438.90	1,564,840
2023-08-02	446.00	446.20	436.40	439.50	2,240,904
2023-08-01	462.20	462.20	452.10	452.10	1,133,166
2023-07-31	460.20	463.20	457.80	459.30	3,030,215
2023-07-28	465.50	465.50	459.50	462.60	1,791,152
2023-07-27	469.70	469.70	458.80	463.70	3,865,786
2023-07-26	456.90	460.00	454.90	460.00	996,927
2023-07-25	455.70	460.70	454.10	458.00	1,141,781
2023-07-24	459.50	463.30	458.20	458.50	1,580,008
2023-07-21	465.10	465.20	460.30	461.80	1,056,346
2023-07-20	460.80	470.00	460.80	464.60	950,763
2023-07-19	448.90	461.50	448.90	461.50	9,528,726
2023-07-18	438.20	443.70	435.40	443.70	1,396,771
2023-07-17	438.50	439.40	435.70	437.40	1,503,684
2023-07-14	440.10	443.40	438.00	439.70	1,317,919
2023-07-13	442.20	442.70	435.30	441.40	1,704,500
2023-07-12	427.70	437.20	426.70	436.30	1,890,530
2023-07-11	427.90	428.20	424.40	426.20	1,305,695
2023-07-10	419.90	426.70	417.40	425.60	3,047,682
2023-07-07	415.90	420.10	414.70	420.00	1,002,151
2023-07-06	427.40	427.40	416.30	417.40	1,899,784
2023-07-05	434.60	434.60	429.20	429.90	1,734,567
2023-07-04	437.50	438.30	435.60	435.60	4,472,694
2023-07-03	438.60	440.10	437.00	437.30	1,153,632
2023-06-30	431.70	438.70	431.70	437.30	3,302,323
2023-06-29	437.70	437.70	432.20	432.20	1,297,860
2023-06-28	430.00	437.00	430.00	436.20	2,301,753
2023-06-27	432.60	433.70	428.60	430.00	1,201,194
2023-06-26	432.50	432.50	426.70	430.40	3,852,148
2023-06-23	431.00	433.80	428.90	430.90	2,468,712
2023-06-22	435.20	438.50	431.80	433.60	3,539,288
2023-06-21	436.00	442.10	436.00	438.80	2,071,054
2023-06-20	445.00	447.50	440.40	441.80	1,686,227
2023-06-19	450.70	451.40	445.40	445.90	2,921,867
2023-06-16	457.30	460.90	452.50	454.10	6,575,870
2023-06-15	458.20	458.40	454.70	456.10	1,343,950
2023-06-14	452.30	458.00	449.60	457.80	2,534,809
2023-06-13	449.90	455.90	449.30	454.50	1,947,889
2023-06-12	462.00	462.30	454.30	455.00	1,213,448
2023-06-09	466.70	466.70	454.40	458.90	1,125,870
2023-06-08	460.70	465.70	459.40	461.10	1,725,328
2023-06-07	462.90	463.50	459.70	461.30	2,542,757
2023-06-06	456.10	463.50	456.10	463.30	2,885,502
2023-06-05	465.20	465.50	458.00	458.60	1,212,929
2023-06-02	458.10	464.40	458.10	463.30	2,022,573
2023-06-01	456.90	457.80	452.20	455.50	1,558,623
2023-05-31	456.90	459.40	451.10	455.60	9,518,792
2023-05-30	458.70	463.60	455.70	460.10	1,619,736
2023-05-29	456.80	456.80	456.80	456.80	0
2023-05-26	450.00	457.10	448.60	456.80	1,369,258
2023-05-25	451.80	453.20	446.00	451.00	1,663,599
2023-05-24	464.20	464.20	448.30	452.30	2,108,846
2023-05-23	469.60	470.80	466.40	468.10	1,500,004
2023-05-22	471.70	473.20	466.80	469.00	1,430,950
2023-05-19	466.20	471.00	465.00	468.40	1,726,728
2023-05-18	463.00	465.40	460.40	463.40	1,685,504
2023-05-17	463.40	463.40	454.80	460.10	1,932,113
2023-05-16	466.10	470.60	464.50	465.40	1,787,957
2023-05-15	474.20	475.00	466.60	468.50	1,599,480
2023-05-12	472.20	475.70	468.40	468.80	1,532,072
2023-05-11	471.90	472.30	466.10	468.80	3,332,687
2023-05-10	466.20	469.90	462.00	466.70	3,075,716
2023-05-09	467.20	472.90	463.30	466.80	1,916,058
2023-05-08	469.80	469.80	469.80	469.80	0
2023-05-05	464.10	469.80	463.30	469.80	2,587,775
2023-05-04	470.20	471.80	462.50	462.50	8,077,581
2023-05-03	478.70	479.00	470.50	472.00	6,355,792
2023-05-02	485.90	488.60	476.60	478.00	2,550,732
2023-05-01	485.70	485.70	485.70	485.70	0
2023-04-28	481.40	486.10	477.90	485.70	2,492,874
2023-04-27	471.20	479.00	471.00	478.00	2,848,241
2023-04-26	485.90	485.90	477.20	481.30	1,837,470
2023-04-25	478.50	483.90	475.80	483.00	1,010,549
2023-04-24	478.30	485.90	478.20	481.40	1,314,524
2023-04-21	481.20	482.10	475.00	480.50	1,670,312
2023-04-20	486.30	486.30	480.10	482.00	1,334,396
2023-04-19	480.10	483.50	476.70	483.50	1,826,745
2023-04-18	479.10	483.40	478.00	480.30	2,024,182
2023-04-17	482.70	483.60	472.70	477.10	1,022,571
2023-04-14	483.40	486.50	480.50	481.30	1,378,636
2023-04-13	477.20	480.00	471.60	479.00	3,454,995
2023-04-12	471.50	477.00	467.20	473.90	2,063,120
2023-04-11	458.00	466.50	457.40	466.50	2,395,771
2023-04-10	455.60	455.60	455.60	455.60	0
2023-04-07	455.60	455.60	455.60	455.60	0
2023-04-06	450.40	457.10	447.80	455.60	1,139,732
2023-04-05	456.40	456.40	446.50	446.50	9,748,787
2023-04-04	458.40	460.10	455.00	455.40	1,963,419
2023-04-03	459.70	462.20	454.10	455.50	1,710,978
2023-03-31	457.00	461.10	454.90	460.00	1,604,504
2023-03-30	452.20	458.30	452.20	457.50	3,112,169
2023-03-29	444.50	449.70	442.50	449.40	1,736,446
2023-03-28	444.20	447.20	437.50	440.80	2,678,544
2023-03-27	442.00	443.50	438.00	440.60	2,762,485
2023-03-24	441.70	441.90	431.10	436.90	1,725,369
2023-03-23	447.40	447.60	441.20	445.40	2,895,004
2023-03-22	466.40	467.40	462.60	463.40	1,495,359
2023-03-21	454.60	470.50	454.60	467.60	3,373,054
2023-03-20	436.70	452.50	427.30	449.90	3,586,926
2023-03-17	452.00	455.30	438.50	441.00	21,817,171
2023-03-16	446.70	453.40	441.50	450.90	3,694,013
2023-03-15	454.10	454.10	435.80	437.00	3,966,145
2023-03-14	444.50	456.30	442.10	453.90	4,781,018
2023-03-13	457.60	461.30	440.00	446.30	9,945,307
2023-03-10	464.00	465.10	456.90	460.10	6,726,621
2023-03-09	474.80	479.10	469.50	479.10	5,275,849
2023-03-08	480.10	480.10	462.30	474.90	7,090,335
2023-03-07	494.30	499.10	485.00	485.00	7,931,421
2023-03-06	489.80	494.90	487.40	494.30	2,208,268
2023-03-03	485.40	491.60	482.10	490.40	5,284,859
2023-03-02	499.10	499.10	477.20	481.50	13,451,916
2023-03-01	497.40	504.00	497.40	500.20	3,823,481
2023-02-28	491.80	498.80	490.90	497.40	18,234,948
2023-02-27	491.40	496.30	491.10	496.30	2,900,107
2023-02-24	493.50	495.20	486.00	489.50	3,469,113
2023-02-23	491.90	495.80	489.50	492.00	4,354,022
2023-02-22	491.50	493.20	485.30	490.70	2,940,626
2023-02-21	505.20	505.20	494.00	494.00	3,457,881
2023-02-20	501.60	507.00	501.00	506.80	11,154,025
2023-02-17	496.80	502.60	494.40	499.10	2,310,029
2023-02-16	505.00	505.00	498.10	500.80	1,464,452
2023-02-15	502.80	502.80	493.70	500.00	2,308,819
2023-02-14	496.40	500.80	494.50	497.00	2,542,517
2023-02-13	493.70	496.40	491.90	495.60	3,352,464
2023-02-10	495.90	497.90	484.60	492.20	4,174,616
2023-02-09	495.80	504.20	495.80	498.30	3,379,770
2023-02-08	495.50	499.20	492.70	494.10	2,294,601
2023-02-07	496.10	499.60	492.40	492.40	1,783,772
2023-02-06	494.90	500.40	494.50	498.50	2,278,084
2023-02-03	499.30	502.00	494.00	501.80	2,382,858
2023-02-02	481.10	502.00	480.50	502.00	3,425,059
2023-02-01	477.60	483.10	477.60	479.00	1,701,974
2023-01-31	482.70	484.30	474.40	477.90	4,538,361
2023-01-30	488.00	488.00	481.20	484.30	2,926,180
2023-01-27	488.10	489.30	483.90	488.40	1,282,658
2023-01-26	482.50	490.50	481.10	485.70	1,769,334
2023-01-25	477.80	479.20	473.80	478.40	1,648,623
2023-01-24	478.90	480.00	471.00	476.80	5,878,638
2023-01-23	472.60	475.40	469.00	473.70	1,627,208
2023-01-20	468.30	472.00	466.00	470.70	2,655,576
2023-01-19	473.40	478.40	466.20	466.70	3,169,960
2023-01-18	468.60	475.00	467.20	472.70	2,080,531
2023-01-17	472.70	473.00	467.50	468.60	2,408,458
2023-01-16	468.70	475.10	465.20	472.10	2,078,379
2023-01-13	468.30	471.80	464.40	469.50	2,053,362
2023-01-12	463.30	471.80	459.80	467.90	2,008,235
2023-01-11	449.90	464.40	449.90	462.60	3,108,188
2023-01-10	448.90	457.80	445.00	452.90	2,351,529
2023-01-09	444.90	452.20	440.80	452.20	2,728,947
2023-01-06	449.00	449.00	438.80	448.70	3,262,975
2023-01-05	448.90	451.40	446.60	447.50	2,569,636
2023-01-04	446.50	454.00	445.15	449.90	2,232,904
2023-01-03	441.20	450.90	440.70	443.60	3,548,382
2023-01-02	436.00	436.00	436.00	436.00	0
2022-12-30	445.20	450.20	436.00	436.00	905,900
2022-12-29	441.20	446.50	434.20	445.40	1,598,210
2022-12-28	434.40	442.80	434.40	438.40	1,152,186
2022-12-27	438.10	438.10	438.10	438.10	0
2022-12-26	438.10	438.10	438.10	438.10	0
2022-12-23	436.10	440.10	435.10	438.10	436,357
2022-12-22	443.00	447.70	433.80	434.10	1,590,923
2022-12-21	432.00	442.80	425.30	442.80	6,031,618
2022-12-20	436.10	440.00	428.00	430.20	2,987,019
2022-12-19	439.50	443.20	434.40	439.20	1,624,061
2022-12-16	453.40	454.00	434.50	438.80	17,096,099
2022-12-15	457.90	457.90	451.70	455.70	2,387,608
2022-12-14	462.20	462.20	457.40	460.00	2,023,951
2022-12-13	449.70	469.90	448.10	463.10	2,774,817
2022-12-12	452.50	453.50	446.60	448.70	2,019,351
2022-12-09	450.60	454.70	446.20	452.00	2,026,772
2022-12-08	452.80	454.40	448.10	448.10	1,656,398
2022-12-07	456.50	461.70	452.40	454.10	2,226,221
2022-12-06	464.60	465.90	457.80	458.20	1,728,110
2022-12-05	463.00	467.90	459.90	464.30	2,125,697
2022-12-02	464.60	470.70	460.00	462.60	2,644,355
2022-12-01	454.00	466.20	454.00	463.40	2,797,451
2022-11-30	453.80	455.80	442.40	442.40	7,867,667
2022-11-29	455.70	462.70	449.80	450.80	1,498,630
2022-11-28	465.70	465.70	454.30	457.60	2,271,442
2022-11-25	463.20	465.60	455.80	461.70	2,100,137
2022-11-24	457.20	464.70	455.20	464.70	3,123,279
2022-11-23	450.50	456.20	445.30	456.20	1,286,243
2022-11-22	454.30	456.20	446.10	448.30	1,483,885
2022-11-21	457.40	462.00	453.60	455.90	1,321,100
2022-11-18	452.60	462.70	449.60	459.30	2,291,976
2022-11-17	453.90	457.50	445.20	451.00	1,918,127
2022-11-16	466.20	467.50	447.80	449.40	2,608,690
2022-11-15	468.40	470.50	460.30	467.30	4,944,347
2022-11-14	477.50	479.20	464.40	465.00	1,709,750
2022-11-11	447.10	475.30	444.30	473.50	5,063,187
2022-11-10	413.80	453.40	412.60	451.00	4,808,589
2022-11-09	417.00	419.00	412.10	417.30	2,080,367
2022-11-08	403.70	418.30	402.10	418.30	4,453,226
2022-11-07	408.90	409.80	400.40	405.60	934,492
2022-11-04	396.70	406.00	393.00	404.60	1,168,229
2022-11-03	395.20	398.70	389.50	396.90	1,289,554
2022-11-02	401.90	404.60	398.40	400.80	1,778,188
2022-11-01	395.30	402.20	395.30	399.80	4,465,410
2022-10-31	397.00	397.00	390.50	391.70	1,930,419
2022-10-28	395.60	398.00	390.00	394.50	1,633,588
2022-10-27	396.50	402.10	394.60	398.90	1,160,441
2022-10-26	394.10	400.30	392.60	398.70	1,258,608
2022-10-25	388.10	396.50	383.30	396.50	1,735,840
2022-10-24	384.00	389.20	380.00	386.40	1,407,167
2022-10-21	375.90	382.50	373.50	379.90	1,808,150
2022-10-20	377.50	383.20	371.70	381.80	2,629,624
2022-10-19	380.50	382.50	371.60	378.30	3,005,881
2022-10-18	381.40	387.50	380.00	380.00	1,581,111
2022-10-17	367.60	385.40	363.80	379.80	2,834,892
2022-10-14	371.10	376.30	365.70	367.70	1,929,729
2022-10-13	358.60	367.10	348.00	365.30	3,292,375
2022-10-12	375.60	375.60	358.80	358.80	3,492,395
2022-10-11	377.60	382.10	373.30	373.70	2,194,208
2022-10-10	374.40	389.10	374.30	381.00	2,568,437
2022-10-07	379.40	384.30	374.90	378.80	2,214,852
2022-10-06	395.60	397.20	382.00	382.50	2,715,232
2022-10-05	404.30	405.90	393.90	395.30	1,490,267
2022-10-04	392.50	407.70	390.90	407.60	3,116,898
2022-10-03	385.00	401.10	382.00	396.70	2,761,266
2022-09-30	385.40	397.70	384.60	389.30	3,743,071
2022-09-29	401.00	401.00	387.80	387.90	3,564,582
2022-09-28	405.10	411.20	397.00	406.30	3,188,967
2022-09-27	419.20	424.00	407.60	408.50	2,245,635
2022-09-26	414.00	421.40	409.60	414.80	1,993,830
2022-09-23	428.65	429.80	412.70	415.65	2,155,579
2022-09-22	435.40	443.85	429.95	430.60	2,364,811
2022-09-21	419.85	445.50	419.85	444.95	2,330,865
2022-09-20	448.10	448.10	421.45	427.95	2,800,897
2022-09-19	2,518.00	2,518.00	2,518.00	2,518.00	0
2022-09-16	2,610.00	2,610.00	2,518.00	2,518.00	2,063,774
2022-09-15	2,550.00	2,606.00	2,544.00	2,586.00	669,264
2022-09-14	2,630.00	2,636.00	2,536.00	2,546.00	390,302
2022-09-13	2,706.00	2,738.00	2,648.00	2,654.00	408,513
2022-09-12	2,672.00	2,732.00	2,666.00	2,730.00	353,133
2022-09-09	2,618.00	2,680.00	2,614.00	2,660.00	429,666
2022-09-08	2,690.00	2,694.00	2,596.00	2,642.00	384,612
2022-09-07	2,672.00	2,684.00	2,644.00	2,666.00	560,699
2022-09-06	2,640.00	2,710.00	2,640.00	2,684.00	885,084
2022-09-05	2,636.00	2,646.00	2,600.00	2,646.00	441,555
2022-09-02	2,604.00	2,704.00	2,590.00	2,694.00	528,688
2022-09-01	2,656.00	2,670.00	2,588.00	2,588.00	263,411
2022-08-31	2,732.00	2,732.00	2,678.00	2,688.00	585,246
2022-08-30	2,724.00	2,770.00	2,696.00	2,704.00	340,558
2022-08-29	2,722.00	2,722.00	2,722.00	2,722.00	0
2022-08-26	2,792.00	2,806.00	2,722.00	2,722.00	400,758
2022-08-25	2,792.00	2,820.00	2,776.00	2,788.00	284,156
2022-08-24	2,812.00	2,814.00	2,764.00	2,798.00	227,352
2022-08-23	2,806.00	2,816.00	2,776.00	2,810.00	5,258,713
2022-08-22	2,914.00	2,914.00	2,806.00	2,814.00	263,339
2022-08-19	2,908.00	2,908.00	2,864.00	2,872.00	220,198
2022-08-18	2,878.00	2,916.00	2,862.00	2,910.00	540,081
2022-08-17	2,992.00	2,996.00	2,862.00	2,876.00	236,028
2022-08-16	3,006.00	3,008.00	2,964.00	2,988.00	346,088
2022-08-15	3,030.00	3,030.00	2,980.00	2,992.00	275,177
2022-08-12	3,052.00	3,052.00	2,992.00	3,022.00	182,043
2022-08-11	3,056.00	3,056.00	3,004.00	3,012.00	146,713
2022-08-10	2,924.00	3,020.00	2,920.00	3,014.00	790,474
2022-08-09	2,956.00	2,976.00	2,926.00	2,940.00	1,473,073
2022-08-08	2,960.00	2,978.00	2,934.00	2,960.00	278,180
2022-08-05	2,984.00	2,992.00	2,930.00	2,934.00	394,821
2022-08-04	2,960.00	2,978.00	2,938.00	2,968.00	195,475
2022-08-03	2,950.00	2,990.00	2,916.00	2,990.00	407,937
2022-08-02	2,972.00	2,972.00	2,882.00	2,920.00	357,883
2022-08-01	3,000.00	3,000.00	2,934.00	2,950.00	235,004
2022-07-29	2,922.00	2,996.00	2,898.00	2,970.00	791,088
2022-07-28	2,804.00	2,898.00	2,770.00	2,898.00	557,199
2022-07-27	2,754.00	2,754.00	2,724.00	2,730.00	523,252
2022-07-26	2,762.00	2,776.00	2,716.00	2,722.00	340,190
2022-07-25	2,744.00	2,786.00	2,734.00	2,774.00	445,033
2022-07-22	2,808.00	2,808.00	2,766.00	2,766.00	210,484
2022-07-21	2,756.00	2,786.00	2,730.00	2,786.00	460,927
2022-07-20	2,720.00	2,754.00	2,716.00	2,738.00	370,511
2022-07-19	2,698.00	2,758.00	2,694.00	2,758.00	344,897
2022-07-18	2,712.00	2,754.00	2,708.00	2,734.00	498,753
2022-07-15	2,662.00	2,698.00	2,638.00	2,694.00	450,025
2022-07-14	2,654.00	2,688.00	2,630.00	2,656.00	490,450
2022-07-13	2,764.00	2,766.00	2,678.00	2,696.00	520,149
2022-07-12	2,664.00	2,744.00	2,662.00	2,744.00	243,346
2022-07-11	2,682.00	2,726.00	2,668.00	2,700.00	146,174
2022-07-08	2,716.00	2,742.00	2,676.00	2,730.00	312,927
2022-07-07	2,690.00	2,720.00	2,682.00	2,702.00	270,760
2022-07-06	2,602.00	2,684.00	2,602.00	2,684.00	410,242
2022-07-05	2,658.00	2,680.00	2,578.00	2,578.00	279,100
2022-07-04	2,664.00	2,666.00	2,626.00	2,648.00	231,169
2022-07-01	2,644.00	2,668.00	2,612.00	2,646.00	399,732
2022-06-30	2,704.00	2,704.00	2,622.00	2,672.00	326,362
2022-06-29	2,740.00	2,750.00	2,718.00	2,730.00	297,914
2022-06-28	2,768.00	2,798.00	2,750.00	2,778.00	207,476
2022-06-27	2,796.00	2,806.00	2,750.00	2,760.00	368,915
2022-06-24	2,696.00	2,768.00	2,682.00	2,768.00	245,999
2022-06-23	2,686.00	2,708.00	2,656.00	2,672.00	278,030
2022-06-22	2,674.00	2,720.00	2,628.00	2,704.00	583,674
2022-06-21	2,710.00	2,738.00	2,678.00	2,682.00	203,661
2022-06-20	2,676.00	2,708.00	2,664.00	2,694.00	331,854
2022-06-17	2,668.00	2,714.00	2,634.00	2,682.00	774,419
2022-06-16	2,722.00	2,722.00	2,630.00	2,656.00	673,608
2022-06-15	2,720.00	2,748.00	2,650.00	2,738.00	471,599
2022-06-14	2,658.00	2,660.00	2,608.00	2,626.00	309,573
2022-06-13	2,682.00	2,690.00	2,618.00	2,638.00	287,550
2022-06-10	2,746.00	2,764.00	2,690.00	2,696.00	273,932
2022-06-09	2,808.00	2,824.00	2,772.00	2,780.00	389,368
2022-06-08	2,924.00	2,924.00	2,818.00	2,818.00	419,544
2022-06-07	2,934.00	2,936.00	2,896.00	2,912.00	250,955
2022-06-06	2,908.00	2,956.00	2,906.00	2,940.00	316,254
2022-06-03	2,894.00	2,894.00	2,894.00	2,894.00	0
2022-06-02	2,894.00	2,894.00	2,894.00	2,894.00	0
2022-06-01	2,976.00	2,978.00	2,890.00	2,894.00	297,793
2022-05-31	2,956.00	2,978.00	2,938.00	2,962.00	1,030,161
2022-05-30	2,958.00	2,980.00	2,954.00	2,972.00	162,220
2022-05-27	2,904.00	2,954.00	2,888.00	2,936.00	288,211
2022-05-26	2,858.00	2,896.00	2,846.00	2,894.00	386,903
2022-05-25	2,888.00	2,888.00	2,820.00	2,856.00	345,755
2022-05-24	2,856.00	2,880.00	2,840.00	2,860.00	414,414
2022-05-23	2,866.00	2,888.00	2,838.00	2,888.00	404,499
2022-05-20	2,786.00	2,836.00	2,780.00	2,824.00	606,912
2022-05-19	2,848.00	2,850.00	2,736.00	2,752.00	444,223
2022-05-18	2,932.00	2,948.00	2,860.00	2,874.00	877,475
2022-05-17	2,902.00	2,930.00	2,882.00	2,922.00	962,346
2022-05-16	2,850.00	2,896.00	2,832.00	2,876.00	400,314
2022-05-13	2,842.00	2,864.00	2,824.00	2,864.00	355,885
2022-05-12	2,800.00	2,828.00	2,740.00	2,820.00	828,829
2022-05-11	2,850.00	2,856.00	2,812.00	2,836.00	740,521
2022-05-10	2,800.00	2,834.00	2,772.00	2,824.00	868,170
2022-05-09	2,806.00	2,806.00	2,752.00	2,752.00	476,530
2022-05-06	2,852.00	2,868.00	2,808.00	2,820.00	548,063
2022-05-05	2,924.00	2,960.00	2,862.00	2,862.00	619,579
2022-05-04	2,860.00	2,880.00	2,840.00	2,860.00	700,880
2022-05-03	2,822.00	2,898.00	2,814.00	2,862.00	717,000
2022-05-02	2,840.00	2,840.00	2,840.00	2,840.00	0
2022-04-29	2,860.00	2,886.00	2,832.00	2,840.00	687,926
2022-04-28	2,882.00	2,922.00	2,804.00	2,842.00	1,039,094
2022-04-27	2,874.00	2,926.00	2,802.00	2,868.00	1,450,057
2022-04-26	2,904.00	2,996.00	2,814.00	2,868.00	3,263,486
2022-04-25	2,964.00	2,986.00	2,940.00	2,966.00	194,614
2022-04-22	3,132.00	3,144.00	2,996.00	3,012.00	277,131
2022-04-21	3,172.00	3,200.00	3,152.00	3,162.00	804,104
2022-04-20	3,112.00	3,162.00	3,106.00	3,152.00	1,530,943
2022-04-19	3,140.00	3,140.00	3,098.00	3,112.00	252,674
2022-04-18	3,148.00	3,148.00	3,148.00	3,148.00	0
2022-04-15	3,148.00	3,148.00	3,148.00	3,148.00	0
2022-04-14	3,152.00	3,160.00	3,120.00	3,148.00	286,690
2022-04-13	3,156.00	3,176.00	3,104.00	3,128.00	187,702
2022-04-12	3,154.00	3,210.00	3,136.00	3,178.00	169,553
2022-04-11	3,228.00	3,234.00	3,196.00	3,196.00	352,799
2022-04-08	3,230.00	3,250.00	3,208.00	3,224.00	224,159
2022-04-07	3,220.00	3,248.00	3,190.00	3,190.00	180,985
2022-04-06	3,266.00	3,280.00	3,194.00	3,204.00	917,773
2022-04-05	3,208.00	3,290.00	3,208.00	3,266.00	879,446
2022-04-04	3,228.00	3,258.00	3,200.00	3,258.00	376,378
2022-04-01	3,270.00	3,270.00	3,220.00	3,222.00	570,329
2022-03-31	3,285.00	3,296.00	3,228.00	3,231.00	390,272
2022-03-30	3,296.00	3,306.00	3,249.00	3,262.00	615,057
2022-03-29	3,206.00	3,307.00	3,206.00	3,307.00	262,030
2022-03-28	3,154.00	3,198.00	3,117.00	3,196.00	393,435
2022-03-25	3,126.00	3,160.00	3,122.00	3,122.00	384,351
2022-03-24	3,174.00	3,181.00	3,122.00	3,150.00	578,253
2022-03-23	3,286.00	3,300.00	3,240.00	3,252.00	958,758
2022-03-22	3,262.00	3,295.00	3,258.00	3,274.00	1,063,574
2022-03-21	3,261.00	3,279.00	3,245.00	3,262.00	440,993
2022-03-18	3,219.00	3,291.00	3,213.00	3,269.00	966,729
2022-03-17	3,261.00	3,271.00	3,199.00	3,245.00	621,037
2022-03-16	3,144.00	3,231.00	3,142.00	3,221.00	1,002,947
2022-03-15	3,070.00	3,091.00	3,020.00	3,085.00	791,936
2022-03-14	3,031.00	3,104.00	3,003.00	3,092.00	261,391
2022-03-11	2,985.00	3,062.00	2,975.00	2,997.00	707,813
2022-03-10	3,042.00	3,049.00	2,969.00	2,983.00	487,727
2022-03-09	2,941.00	3,037.00	2,923.00	3,037.00	517,917
2022-03-08	2,761.00	2,878.00	2,734.00	2,853.00	541,506
2022-03-07	2,766.00	2,881.00	2,674.00	2,817.00	394,898
2022-03-04	2,956.00	2,958.00	2,849.00	2,878.00	1,053,071
2022-03-03	3,123.00	3,123.00	2,958.00	3,006.00	701,191
2022-03-02	2,960.00	3,127.00	2,960.00	3,084.00	411,832
2022-03-01	3,054.00	3,067.00	2,987.00	2,987.00	416,177
2022-02-28	2,998.00	3,064.00	2,991.00	3,064.00	665,033
2022-02-25	3,045.00	3,081.00	2,972.00	3,063.00	676,425
2022-02-24	3,076.00	3,145.00	2,962.00	2,962.00	380,681
2022-02-23	3,225.00	3,248.00	3,199.00	3,199.00	506,308
2022-02-22	3,154.00	3,224.00	3,139.00	3,210.00	394,649
2022-02-21	3,255.00	3,263.00	3,199.00	3,223.00	257,746
2022-02-18	3,215.00	3,255.00	3,203.00	3,228.00	194,300
2022-02-17	3,267.00	3,274.00	3,215.00	3,216.00	220,854
2022-02-16	3,275.00	3,287.00	3,232.00	3,270.00	239,822
2022-02-15	3,269.00	3,275.00	3,214.00	3,269.00	439,898
2022-02-14	3,291.00	3,291.00	3,217.00	3,231.00	336,471
2022-02-11	3,361.00	3,400.00	3,342.00	3,349.00	169,616
2022-02-10	3,420.00	3,422.00	3,391.00	3,407.00	147,039
2022-02-09	3,388.00	3,430.00	3,382.00	3,406.00	149,717
2022-02-08	3,364.00	3,375.00	3,336.00	3,340.00	66,960
2022-02-07	3,335.00	3,363.00	3,316.00	3,340.00	194,801
2022-02-04	3,405.00	3,411.00	3,314.00	3,314.00	243,382
2022-02-03	3,417.00	3,423.00	3,368.00	3,384.00	209,800
2022-02-02	3,396.00	3,434.00	3,396.00	3,421.00	227,914
2022-02-01	3,400.00	3,423.00	3,361.00	3,381.00	242,356
2022-01-31	3,340.00	3,378.00	3,318.00	3,378.00	237,293
2022-01-28	3,313.00	3,324.00	3,286.00	3,308.00	455,349
2022-01-27	3,288.00	3,349.00	3,281.00	3,327.00	136,568
2022-01-26	3,353.00	3,388.00	3,321.00	3,338.00	201,269
2022-01-25	3,306.00	3,345.00	3,276.00	3,339.00	340,151
2022-01-24	3,382.00	3,409.00	3,256.00	3,281.00	325,829
2022-01-21	3,403.00	3,429.00	3,374.00	3,409.00	235,916
2022-01-20	3,438.00	3,489.00	3,419.00	3,450.00	163,755
2022-01-19	3,388.00	3,447.00	3,375.00	3,419.00	228,526
2022-01-18	3,460.00	3,467.00	3,421.00	3,425.00	151,726
2022-01-17	3,443.00	3,484.00	3,443.00	3,461.00	163,825
2022-01-14	3,452.00	3,476.00	3,425.00	3,449.00	337,599
2022-01-13	3,487.00	3,533.00	3,470.00	3,470.00	244,240
2022-01-12	3,546.00	3,563.00	3,480.00	3,516.00	302,177
2022-01-11	3,526.00	3,556.00	3,504.00	3,526.00	260,300
2022-01-10	3,542.00	3,547.00	3,493.00	3,517.00	131,599
2022-01-07	3,503.00	3,536.00	3,497.00	3,536.00	121,108
2022-01-06	3,524.00	3,561.00	3,499.00	3,509.00	319,970
2022-01-05	3,590.00	3,603.00	3,565.00	3,578.00	171,724
2022-01-04	3,558.00	3,623.00	3,548.00	3,594.00	171,730
2022-01-03	3,560.00	3,560.00	3,560.00	3,560.00	0
2021-12-31	3,500.00	3,560.00	3,500.00	3,560.00	48,431
2021-12-30	3,613.00	3,613.00	3,548.00	3,550.00	82,882
2021-12-29	3,594.00	3,597.00	3,547.00	3,570.00	129,020
2021-12-28	3,560.00	3,560.00	3,560.00	3,560.00	0
2021-12-27	3,560.00	3,560.00	3,560.00	3,560.00	0
2021-12-24	3,595.00	3,595.00	3,541.00	3,560.00	22,420
2021-12-23	3,419.00	3,560.00	3,419.00	3,560.00	106,427
2021-12-22	3,479.00	3,508.00	3,475.00	3,508.00	102,003
2021-12-21	3,428.00	3,480.00	3,383.00	3,480.00	208,525
2021-12-20	3,406.00	3,406.00	3,357.00	3,375.00	215,321
2021-12-17	3,424.00	3,470.00	3,406.00	3,439.00	356,357
2021-12-16	3,451.00	3,482.00	3,431.00	3,458.00	282,014
2021-12-15	3,420.00	3,429.00	3,389.00	3,390.00	232,298
2021-12-14	3,459.00	3,465.00	3,411.00	3,416.00	200,086
2021-12-13	3,415.00	3,457.00	3,413.00	3,431.00	206,913
2021-12-10	3,417.00	3,466.00	3,412.00	3,425.00	110,315
2021-12-09	3,533.00	3,533.00	3,444.00	3,444.00	214,034
2021-12-08	3,489.00	3,553.00	3,489.00	3,517.00	349,835
2021-12-07	3,510.00	3,517.00	3,462.00	3,498.00	422,246
2021-12-06	3,465.00	3,477.00	3,432.00	3,475.00	117,638
2021-12-03	3,469.00	3,472.00	3,414.00	3,437.00	128,977
2021-12-02	3,477.00	3,496.00	3,421.00	3,444.00	172,270
2021-12-01	3,445.00	3,523.00	3,445.00	3,523.00	804,159
2021-11-30	3,495.00	3,496.00	3,414.00	3,436.00	519,760
2021-11-29	3,472.00	3,530.00	3,472.00	3,517.00	250,439
2021-11-26	3,560.00	3,562.00	3,446.00	3,453.00	724,372
2021-11-25	3,655.00	3,672.00	3,617.00	3,637.00	105,819
2021-11-24	3,572.00	3,638.00	3,572.00	3,621.00	181,814
2021-11-23	3,603.00	3,628.00	3,560.00	3,565.00	149,051
2021-11-22	3,692.00	3,692.00	3,622.00	3,640.00	134,232
2021-11-19	3,668.00	3,677.00	3,611.00	3,655.00	145,174
2021-11-18	3,667.00	3,690.00	3,640.00	3,656.00	131,598
2021-11-17	3,690.00	3,692.00	3,643.00	3,665.00	139,548
2021-11-16	3,712.00	3,737.00	3,689.00	3,695.00	131,207
2021-11-15	3,740.00	3,742.00	3,672.00	3,718.00	132,709
2021-11-12	3,738.00	3,777.00	3,703.00	3,743.00	504,176
2021-11-11	3,710.00	3,762.00	3,710.00	3,710.00	498,305
2021-11-10	3,632.00	3,720.00	3,622.00	3,720.00	370,252
2021-11-09	3,707.00	3,724.00	3,620.00	3,632.00	348,515
2021-11-08	3,664.00	3,726.00	3,657.00	3,710.00	226,173
2021-11-05	3,616.00	3,681.00	3,616.00	3,667.00	124,998
2021-11-04	3,720.00	3,720.00	3,570.00	3,633.00	199,743
2021-11-03	3,637.00	3,750.00	3,634.00	3,700.00	287,004
2021-11-02	3,658.00	3,701.00	3,625.00	3,675.00	182,348
2021-11-01	3,632.00	3,672.00	3,611.00	3,659.00	135,492
2021-10-29	3,656.00	3,656.00	3,579.00	3,620.00	112,485
2021-10-28	3,631.00	3,635.00	3,590.00	3,620.00	135,671
2021-10-27	3,652.00	3,671.00	3,610.00	3,636.00	130,555
2021-10-26	3,565.00	3,663.00	3,565.00	3,655.00	147,735
2021-10-25	3,558.00	3,568.00	3,547.00	3,564.00	111,014
2021-10-22	3,554.00	3,568.00	3,533.00	3,556.00	112,105
2021-10-21	3,492.00	3,548.00	3,489.00	3,538.00	242,529
2021-10-20	3,550.00	3,555.00	3,519.00	3,519.00	232,458
2021-10-19	3,514.00	3,561.00	3,501.00	3,556.00	148,097
2021-10-18	3,595.00	3,601.00	3,559.00	3,576.00	85,820
2021-10-15	3,586.00	3,607.00	3,561.00	3,599.00	136,761
2021-10-14	3,549.00	3,579.00	3,524.00	3,570.00	99,325
2021-10-13	3,440.00	3,525.00	3,433.00	3,516.00	283,698
2021-10-12	3,446.00	3,465.00	3,440.00	3,450.00	109,895
2021-10-11	3,459.00	3,499.00	3,459.00	3,481.00	109,961
2021-10-08	3,480.00	3,518.00	3,478.00	3,497.00	144,702
2021-10-07	3,501.00	3,517.00	3,488.00	3,503.00	184,855
2021-10-06	3,454.00	3,488.00	3,416.00	3,464.00	160,247
2021-10-05	3,497.00	3,511.00	3,472.00	3,490.00	313,850
2021-10-04	3,526.00	3,559.00	3,490.00	3,490.00	226,399
2021-10-01	3,559.00	3,605.00	3,526.00	3,546.00	248,390
2021-09-30	3,604.00	3,632.00	3,590.00	3,595.00	270,331
2021-09-29	3,540.00	3,598.00	3,540.00	3,598.00	190,313
2021-09-28	3,662.00	3,662.00	3,555.00	3,572.00	189,073
2021-09-27	3,710.00	3,710.00	3,635.00	3,648.00	159,419
2021-09-24	3,670.00	3,689.00	3,657.00	3,659.00	140,657
2021-09-23	3,706.00	3,736.00	3,694.00	3,698.00	158,804
2021-09-22	3,590.00	3,695.00	3,590.00	3,682.00	749,078
2021-09-21	3,600.00	3,622.00	3,553.00	3,574.00	927,280
2021-09-20	3,788.00	3,802.00	3,583.00	3,583.00	255,838
2021-09-17	3,902.00	3,913.00	3,830.00	3,837.00	543,506
2021-09-16	3,840.00	3,883.00	3,836.00	3,871.00	218,281
2021-09-15	3,815.00	3,842.00	3,808.00	3,822.00	240,784
2021-09-14	3,827.00	3,838.00	3,799.00	3,801.00	183,902
2021-09-13	3,866.00	3,873.00	3,792.00	3,833.00	166,938
2021-09-10	3,812.00	3,821.00	3,770.00	3,791.00	321,211
2021-09-09	3,751.00	3,791.00	3,724.00	3,791.00	168,018
2021-09-08	3,788.00	3,803.00	3,761.00	3,786.00	216,588
2021-09-07	3,830.00	3,840.00	3,809.00	3,821.00	216,475
2021-09-06	3,814.00	3,835.00	3,773.00	3,834.00	204,762
2021-09-03	3,816.00	3,816.00	3,769.00	3,793.00	159,222
2021-09-02	3,778.00	3,807.00	3,771.00	3,807.00	145,904
2021-09-01	3,785.00	3,818.00	3,754.00	3,782.00	183,722
2021-08-31	3,760.00	3,793.00	3,748.00	3,780.00	340,092
2021-08-30	3,752.00	3,752.00	3,752.00	3,752.00	0
2021-08-27	3,776.00	3,776.00	3,718.00	3,752.00	86,125
2021-08-26	3,739.00	3,772.00	3,718.00	3,741.00	163,347
2021-08-25	3,682.00	3,752.00	3,682.00	3,750.00	294,896
2021-08-24	3,686.00	3,722.00	3,667.00	3,705.00	180,890
2021-08-23	3,681.00	3,697.00	3,641.00	3,662.00	77,254
2021-08-20	3,597.00	3,658.00	3,597.00	3,656.00	119,311
2021-08-19	3,656.00	3,656.00	3,596.00	3,619.00	124,647
2021-08-18	3,730.00	3,756.00	3,696.00	3,715.00	124,903
2021-08-17	3,694.00	3,724.00	3,694.00	3,710.00	118,799
2021-08-16	3,705.00	3,742.00	3,705.00	3,721.00	136,321
2021-08-13	3,713.00	3,779.00	3,713.00	3,750.00	127,992
2021-08-12	3,730.00	3,759.00	3,728.00	3,745.00	134,723
2021-08-11	3,755.00	3,765.00	3,727.00	3,744.00	154,774
2021-08-10	3,726.00	3,749.00	3,691.00	3,735.00	121,345
2021-08-09	3,774.00	3,774.00	3,692.00	3,726.00	104,924
2021-08-06	3,697.00	3,729.00	3,676.00	3,729.00	136,860
2021-08-05	3,635.00	3,703.00	3,634.00	3,697.00	230,497
2021-08-04	3,609.00	3,660.00	3,599.00	3,660.00	430,195
2021-08-03	3,703.00	3,728.00	3,615.00	3,636.00	188,938
2021-08-02	3,673.00	3,701.00	3,652.00	3,692.00	264,221
2021-07-30	3,645.00	3,677.00	3,612.00	3,657.00	281,212
2021-07-29	3,650.00	3,710.00	3,617.00	3,693.00	178,619
2021-07-28	3,667.00	3,690.00	3,653.00	3,660.00	160,346
2021-07-27	3,648.00	3,673.00	3,612.00	3,662.00	121,054
2021-07-26	3,641.00	3,679.00	3,641.00	3,656.00	89,645
2021-07-23	3,650.00	3,677.00	3,632.00	3,673.00	138,705
2021-07-22	3,623.00	3,672.00	3,618.00	3,620.00	179,327
2021-07-21	3,518.00	3,612.00	3,518.00	3,611.00	143,180
2021-07-20	3,518.00	3,528.00	3,467.00	3,506.00	212,392
2021-07-19	3,496.00	3,532.00	3,462.00	3,471.00	146,510
2021-07-16	3,611.00	3,616.00	3,550.00	3,560.00	142,249
2021-07-15	3,595.00	3,648.00	3,577.00	3,595.00	224,752
2021-07-14	3,617.00	3,650.00	3,606.00	3,631.00	147,333
2021-07-13	3,564.00	3,669.00	3,564.00	3,658.00	285,729
2021-07-12	3,602.00	3,649.00	3,578.00	3,637.00	192,179
2021-07-09	3,506.00	3,594.00	3,502.00	3,594.00	212,899
2021-07-08	3,541.00	3,546.00	3,474.00	3,495.00	268,863
2021-07-07	3,530.00	3,574.00	3,527.00	3,574.00	213,097
2021-07-06	3,493.00	3,531.00	3,493.00	3,517.00	119,375
2021-07-05	3,480.00	3,533.00	3,473.00	3,533.00	194,031
2021-07-02	3,492.00	3,534.00	3,477.00	3,477.00	223,213
2021-07-01	3,496.00	3,553.00	3,491.00	3,521.00	170,455
2021-06-30	3,544.00	3,546.00	3,498.00	3,513.00	222,151
2021-06-29	3,500.00	3,565.00	3,500.00	3,550.00	161,726
2021-06-28	3,567.00	3,576.00	3,542.00	3,542.00	80,859
2021-06-25	3,549.00	3,585.00	3,535.00	3,585.00	121,123
2021-06-24	3,548.00	3,554.00	3,522.00	3,533.00	143,455
2021-06-23	3,554.00	3,554.00	3,527.00	3,530.00	138,673
2021-06-22	3,561.00	3,591.00	3,527.00	3,545.00	180,907
2021-06-21	3,579.00	3,579.00	3,498.00	3,549.00	324,599
2021-06-18	3,616.00	3,650.00	3,548.00	3,560.00	436,506
2021-06-17	3,626.00	3,637.00	3,602.00	3,620.00	149,025
2021-06-16	3,618.00	3,674.00	3,611.00	3,646.00	276,780
2021-06-15	3,620.00	3,620.00	3,574.00	3,604.00	171,191
2021-06-14	3,581.00	3,581.00	3,535.00	3,571.00	166,635
2021-06-11	3,530.00	3,550.00	3,507.00	3,550.00	204,744
2021-06-10	3,556.00	3,585.00	3,529.00	3,534.00	138,796
2021-06-09	3,639.00	3,640.00	3,558.00	3,558.00	189,802
2021-06-08	3,582.00	3,673.00	3,572.00	3,653.00	371,465
2021-06-07	3,615.00	3,615.00	3,563.00	3,572.00	146,048
2021-06-04	3,572.00	3,600.00	3,556.00	3,583.00	211,667
2021-06-03	3,578.00	3,594.00	3,557.00	3,589.00	198,286
2021-06-02	3,564.00	3,601.00	3,541.00	3,576.00	175,091
2021-06-01	3,557.00	3,594.00	3,548.00	3,572.00	171,831
2021-05-28	3,563.00	3,600.00	3,556.00	3,557.00	206,593
2021-05-27	3,541.00	3,555.00	3,522.00	3,543.00	470,698
2021-05-26	3,586.00	3,586.00	3,497.00	3,539.00	384,136
2021-05-25	3,571.00	3,588.00	3,559.00	3,575.00	406,750
2021-05-24	3,570.00	3,584.00	3,561.00	3,565.00	225,418
2021-05-21	3,562.00	3,565.00	3,528.00	3,556.00	216,346
2021-05-20	3,546.00	3,561.00	3,520.00	3,560.00	574,914
2021-05-19	3,533.00	3,541.00	3,470.00	3,502.00	932,199
2021-05-18	3,577.00	3,577.00	3,536.00	3,552.00	321,572
2021-05-17	3,517.00	3,550.00	3,513.00	3,535.00	460,296
2021-05-14	3,526.00	3,562.00	3,507.00	3,541.00	224,644
2021-05-13	3,480.00	3,500.00	3,403.00	3,482.00	251,567
2021-05-12	3,487.00	3,543.00	3,487.00	3,513.00	261,307
2021-05-11	3,547.00	3,567.00	3,488.00	3,509.00	485,722
2021-05-10	3,619.00	3,623.00	3,587.00	3,598.00	500,873
2021-05-07	3,636.00	3,656.00	3,600.00	3,611.00	207,050
2021-05-06	3,580.00	3,630.00	3,577.00	3,617.00	175,146
2021-05-05	3,540.00	3,591.00	3,539.00	3,580.00	169,318
2021-05-04	3,628.00	3,656.00	3,535.00	3,537.00	253,342
2021-04-30	3,570.00	3,644.00	3,568.00	3,608.00	257,030
2021-04-29	3,490.00	3,604.00	3,490.00	3,575.00	777,274
2021-04-28	3,538.00	3,580.00	3,538.00	3,561.00	210,565
2021-04-27	3,528.00	3,556.00	3,516.00	3,554.00	212,072
2021-04-26	3,518.00	3,563.00	3,514.00	3,552.00	156,021
2021-04-23	3,562.00	3,562.00	3,499.00	3,539.00	171,835
2021-04-22	3,550.00	3,550.00	3,508.00	3,530.00	143,088
2021-04-21	3,589.00	3,589.00	3,518.00	3,529.00	221,120
2021-04-20	3,694.00	3,694.00	3,567.00	3,567.00	177,436
2021-04-19	3,610.00	3,666.00	3,608.00	3,642.00	166,957
2021-04-16	3,569.00	3,621.00	3,569.00	3,621.00	233,825

Share	Price	Change
Animalcare Grp (ANCR)	332.50	34.82%
Abrdn Property (API)	2.00	30%
Strip Tinning (STG)	24.50	22.5%
Distil (DIS)	0.042	20%
Symphony Env. (SYM)	7.50	14.07%

Share	Price	Change
Quantum Block (QBT)	0.36	-24.21%
Wellnex Life (WNX)	5.50	-21.43%
Mercantile Ports & Logistics (MPL)	2.20	-15.38%
Alumasc Group (ALU)	221.50	-14.81%
Tapir Holdings (TAPH)	32.50	-13.33%

Share	Price	Volume
Quantum Helium (QHE)	0.0405	2,157,818,649
Premier African Minerals (PREM)	0.019	1,798,151,476
Ethernity Net (ENET)	0.0028	623,199,743
Tower Resources (TRP)	0.026	535,923,888
Caledonian Hold (CHP)	0.0042	510,588,368