Segro Share History

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

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

Date	Open	High	Low	Close	Volume
2026-08-25	967.80	968.00	962.40	968.00	4,433,496
2026-08-24	964.40	968.00	959.20	961.00	5,231,528
2026-08-21	960.00	960.00	953.60	957.40	3,271,309
2026-08-20	960.00	960.80	952.20	957.00	3,172,529
2026-08-19	955.00	959.80	948.60	959.80	7,058,678
2026-08-18	958.00	962.20	949.00	957.40	5,039,188
2026-08-17	961.60	961.60	951.80	951.80	4,001,282
2026-08-14	968.60	968.60	952.40	960.80	2,068,535
2026-08-13	960.00	968.80	958.20	967.60	7,374,686
2026-08-12	953.00	957.60	950.40	957.00	4,580,161
2026-08-11	945.40	957.60	941.20	952.00	13,980,712
2026-08-10	959.00	959.00	944.60	944.60	3,799,628
2026-08-07	960.00	965.80	953.60	959.60	3,983,997
2026-08-06	960.00	965.80	951.40	962.00	6,953,018
2026-08-05	971.00	972.00	959.60	971.80	11,819,591
2026-08-04	971.00	977.00	960.00	974.80	14,428,087
2026-08-03	971.60	972.60	957.40	961.00	6,122,985
2026-07-31	977.00	977.00	959.60	965.00	4,042,548
2026-07-30	960.20	976.40	949.00	966.60	9,571,688
2026-07-29	992.80	992.80	967.40	970.00	5,463,291
2026-07-28	982.00	997.40	974.40	997.40	9,104,604
2026-07-27	982.00	987.20	978.20	982.00	10,017,946
2026-07-24	960.00	985.40	955.20	979.00	15,322,563
2026-07-23	965.00	969.00	950.00	953.20	19,345,344
2026-07-22	858.00	917.80	853.40	895.00	35,915,660
2026-07-21	885.00	891.00	867.80	869.40	20,290,562
2026-07-20	886.00	902.40	876.60	900.80	19,033,015
2026-07-17	884.00	897.40	879.40	897.40	4,748,874
2026-07-16	850.00	884.00	850.00	884.00	8,539,984
2026-07-15	860.20	866.80	854.80	861.60	3,348,094
2026-07-14	854.00	867.20	846.60	860.60	4,126,707
2026-07-13	860.00	865.00	852.60	861.20	1,829,315
2026-07-10	869.00	876.00	859.20	861.40	2,651,282
2026-07-09	872.20	880.00	857.00	868.80	3,967,749
2026-07-08	875.00	878.60	859.40	865.00	3,118,377
2026-07-07	870.00	881.20	865.40	881.00	3,803,149
2026-07-06	881.20	883.40	866.60	870.00	3,321,837
2026-07-03	889.40	889.40	880.00	880.00	1,677,212
2026-07-02	881.40	887.20	878.40	883.80	2,898,256
2026-07-01	880.00	886.60	870.40	886.00	5,052,964
2026-06-30	890.00	891.60	874.40	875.20	5,495,122
2026-06-29	876.20	881.20	870.80	878.20	3,275,148
2026-06-26	878.00	885.80	870.00	880.20	6,183,732
2026-06-25	880.00	887.20	868.40	880.00	5,426,434
2026-06-24	886.00	892.20	851.20	871.40	18,868,350
2026-06-23	731.00	744.00	726.20	742.00	2,317,046
2026-06-22	739.20	749.40	730.60	744.20	1,817,738
2026-06-19	742.60	743.00	734.60	739.80	7,904,829
2026-06-18	746.00	746.60	733.40	744.20	1,703,331
2026-06-17	751.00	755.00	746.20	750.20	2,854,941
2026-06-16	746.80	757.40	744.40	749.80	2,012,602
2026-06-15	765.00	774.00	746.40	746.40	8,279,289
2026-06-12	733.60	750.60	730.00	750.60	3,291,788
2026-06-11	726.60	732.60	717.60	719.80	2,150,123
2026-06-10	711.60	729.80	710.20	729.00	2,285,416
2026-06-09	705.60	721.00	705.60	710.20	1,754,521
2026-06-08	705.80	716.60	704.40	708.60	1,367,602
2026-06-05	727.60	729.80	712.60	712.80	1,115,706
2026-06-04	714.60	727.20	714.00	723.80	1,911,085
2026-06-03	726.40	727.00	713.40	713.40	3,424,661
2026-06-02	726.40	736.60	724.60	726.40	1,855,718
2026-06-01	730.20	732.80	717.00	723.40	2,631,483
2026-05-29	723.00	726.20	718.80	722.60	9,785,807
2026-05-28	725.60	725.60	715.60	718.80	1,355,243
2026-05-27	720.40	730.00	720.40	722.60	2,091,495
2026-05-26	727.80	728.40	716.60	717.40	2,598,881
2026-05-25	714.60	714.60	714.60	714.60	0
2026-05-22	716.20	723.40	711.60	714.60	2,528,688
2026-05-21	699.60	715.40	698.40	711.20	4,707,519
2026-05-20	685.80	709.60	683.40	701.00	2,638,135
2026-05-19	688.60	697.80	686.60	687.60	1,310,521
2026-05-18	676.60	692.20	673.80	687.60	1,380,561
2026-05-15	695.00	695.20	673.40	682.00	2,207,963
2026-05-14	700.60	705.60	698.00	703.00	1,792,007
2026-05-13	692.20	698.40	680.60	698.40	2,437,947
2026-05-12	705.20	706.00	688.80	688.80	4,053,771
2026-05-11	717.40	717.40	705.40	714.00	4,107,809
2026-05-08	700.00	720.40	698.80	717.20	2,328,402
2026-05-07	718.20	720.40	708.40	708.40	3,229,654
2026-05-06	695.00	720.00	692.00	716.40	2,557,625
2026-05-05	690.40	695.00	676.80	684.20	3,007,500
2026-05-04	697.40	697.40	697.40	697.40	0
2026-05-01	698.60	705.60	689.00	697.40	1,538,613
2026-04-30	673.20	696.40	672.20	695.00	6,703,418
2026-04-29	697.00	697.00	675.00	676.80	3,155,699
2026-04-28	696.20	700.60	687.40	696.80	7,122,216
2026-04-27	707.60	721.80	705.20	705.40	1,192,792
2026-04-24	704.20	714.60	698.20	709.00	1,254,582
2026-04-23	709.60	716.20	706.20	712.20	1,969,734
2026-04-22	716.00	722.40	712.00	713.60	5,315,544
2026-04-21	722.80	727.20	714.00	715.00	1,710,859
2026-04-20	727.80	731.60	716.40	719.80	7,153,690
2026-04-17	714.60	746.40	711.40	737.60	3,152,275
2026-04-16	710.40	725.20	709.00	712.00	3,630,186
2026-04-15	707.60	710.20	704.00	707.40	1,873,927
2026-04-14	701.20	705.00	698.00	704.40	2,527,535
2026-04-13	691.60	695.20	686.00	695.20	2,528,839
2026-04-10	705.40	707.80	694.40	695.40	4,079,460
2026-04-09	699.40	704.80	694.60	704.80	3,785,102
2026-04-08	731.20	732.80	700.20	702.00	3,075,928
2026-04-07	670.80	677.40	660.00	664.00	1,565,469
2026-04-06	671.00	671.00	671.00	671.00	0
2026-04-03	671.00	671.00	671.00	671.00	0
2026-04-02	653.00	674.60	651.20	671.00	9,221,630
2026-04-01	660.40	666.60	656.20	665.40	3,829,649
2026-03-31	647.80	657.60	643.00	643.80	6,754,894
2026-03-30	638.40	649.20	636.60	647.80	4,076,759
2026-03-27	654.60	654.80	632.20	639.20	9,939,714
2026-03-26	650.00	658.40	645.20	652.20	2,954,256
2026-03-25	687.20	696.80	678.40	681.20	3,123,530
2026-03-24	691.40	693.00	674.20	678.40	2,235,132
2026-03-23	678.60	707.40	658.80	685.20	3,184,934
2026-03-20	724.60	727.80	686.80	693.80	12,543,720
2026-03-19	742.20	744.00	714.80	714.80	5,115,671
2026-03-18	765.80	768.80	745.40	749.40	2,841,405
2026-03-17	746.40	764.80	740.20	759.20	3,110,165
2026-03-16	729.40	753.60	726.60	743.20	2,106,275
2026-03-13	725.80	738.00	722.20	722.60	1,755,068
2026-03-12	738.80	739.60	727.60	733.00	3,259,745
2026-03-11	750.40	750.80	736.00	743.80	3,194,744
2026-03-10	743.60	757.20	741.00	755.20	4,299,354
2026-03-09	704.80	732.40	694.60	724.80	2,842,247
2026-03-06	772.60	786.00	755.00	757.80	3,037,709
2026-03-05	794.60	811.20	777.00	777.00	3,966,738
2026-03-04	774.60	808.80	774.60	805.00	3,054,161
2026-03-03	820.60	820.60	791.20	796.00	3,499,803
2026-03-02	820.80	843.40	818.60	827.20	3,218,400
2026-02-27	830.40	844.60	819.80	841.20	7,464,618
2026-02-26	822.20	837.00	817.80	837.00	3,414,790
2026-02-25	812.80	823.00	810.80	820.40	2,163,354
2026-02-24	813.60	823.60	809.40	810.80	3,046,931
2026-02-23	802.80	821.40	802.80	816.00	3,810,551
2026-02-20	799.40	814.20	786.20	814.00	5,616,693
2026-02-19	792.80	798.20	789.80	798.20	2,428,864
2026-02-18	795.60	806.60	793.20	793.20	3,951,688
2026-02-17	786.20	800.40	786.20	798.00	2,143,717
2026-02-16	797.00	799.00	782.40	784.20	1,662,070
2026-02-13	786.80	794.20	775.40	794.20	4,250,362
2026-02-12	783.40	790.40	766.40	788.40	4,704,597
2026-02-11	765.00	786.00	758.00	786.00	4,632,355
2026-02-10	751.40	763.00	747.80	763.00	1,701,490
2026-02-09	757.00	760.40	739.00	751.40	4,158,804
2026-02-06	749.80	757.20	748.00	751.40	2,558,819
2026-02-05	778.00	778.00	744.60	752.60	4,116,969
2026-02-04	764.20	777.20	761.80	776.20	2,992,511
2026-02-03	762.00	763.60	754.80	762.00	2,317,363
2026-02-02	760.00	766.00	755.60	760.20	2,359,631
2026-01-30	767.40	768.00	758.60	758.60	3,016,413
2026-01-29	756.60	767.00	754.80	765.00	3,070,345
2026-01-28	754.40	763.60	749.80	760.00	2,423,871
2026-01-27	754.00	754.20	744.20	751.40	2,135,367
2026-01-26	741.80	756.40	738.00	752.00	2,748,647
2026-01-23	735.00	736.60	726.80	729.60	1,398,853
2026-01-22	729.60	740.20	722.60	735.20	2,863,817
2026-01-21	723.60	730.20	720.40	722.00	1,533,969
2026-01-20	737.00	738.60	728.00	731.40	3,240,473
2026-01-19	743.80	744.20	735.60	740.60	1,161,229
2026-01-16	749.80	754.20	747.00	747.60	2,519,109
2026-01-15	733.00	752.00	727.60	751.40	3,290,115
2026-01-14	732.60	734.80	722.20	734.80	1,726,601
2026-01-13	733.00	738.80	728.60	730.00	1,700,548
2026-01-12	732.80	733.40	726.20	731.00	1,398,457
2026-01-09	737.20	737.20	728.80	732.20	1,432,282
2026-01-08	740.00	745.40	732.00	738.80	5,147,321
2026-01-07	722.00	743.60	721.60	743.60	1,615,835
2026-01-06	721.00	724.80	714.80	719.20	1,801,350
2026-01-05	717.40	720.60	705.80	716.20	1,360,456
2026-01-02	720.60	720.80	711.00	712.60	1,639,684
2026-01-01	720.40	720.40	720.40	720.40	0
2025-12-31	723.80	723.80	716.80	720.40	630,540
2025-12-30	716.20	719.60	713.00	719.40	644,261
2025-12-29	708.20	721.40	706.20	713.80	1,741,017
2025-12-26	705.60	705.60	705.60	705.60	0
2025-12-25	705.60	705.60	705.60	705.60	0
2025-12-24	706.60	709.60	702.80	705.60	225,781
2025-12-23	704.60	706.40	700.80	703.40	1,852,883
2025-12-22	694.80	701.60	694.00	701.60	1,137,401
2025-12-19	697.00	702.40	695.80	701.00	8,023,999
2025-12-18	702.40	707.20	699.00	703.00	2,249,696
2025-12-17	695.60	708.20	694.40	700.60	4,799,543
2025-12-16	692.00	694.80	688.00	693.80	2,228,853
2025-12-15	688.80	692.60	686.60	686.60	3,379,541
2025-12-12	693.80	696.80	686.60	687.40	3,182,683
2025-12-11	687.60	691.20	684.60	690.40	3,766,770
2025-12-10	693.80	694.40	685.80	686.00	2,152,027
2025-12-09	695.40	700.60	690.80	694.80	2,507,504
2025-12-08	705.20	705.20	695.40	695.40	2,262,600
2025-12-05	708.00	714.80	706.40	707.40	1,761,831
2025-12-04	713.80	717.80	709.20	709.20	2,597,333
2025-12-03	719.40	720.00	711.20	711.20	1,390,500
2025-12-02	715.00	720.40	712.60	714.40	2,674,170
2025-12-01	712.80	712.80	704.80	710.80	1,515,754
2025-11-28	719.80	719.80	710.80	714.60	1,630,419
2025-11-27	708.20	717.60	705.00	717.00	1,759,174
2025-11-26	692.80	712.80	686.20	705.80	4,756,369
2025-11-25	696.60	698.20	686.00	693.40	2,370,379
2025-11-24	696.40	697.60	688.00	688.00	8,936,360
2025-11-21	692.00	695.20	686.20	692.40	2,409,995
2025-11-20	703.20	703.20	691.40	694.00	1,617,614
2025-11-19	704.00	704.40	691.60	697.60	3,554,957
2025-11-18	695.80	703.20	695.00	701.60	3,276,297
2025-11-17	709.00	710.80	700.80	703.00	4,585,467
2025-11-14	716.00	717.00	700.60	706.80	2,602,728
2025-11-13	731.80	735.60	725.00	725.00	2,145,215
2025-11-12	735.00	735.00	725.80	732.20	3,202,777
2025-11-11	734.40	734.40	728.20	731.60	2,074,015
2025-11-10	722.80	730.00	719.80	726.40	1,866,415
2025-11-07	724.40	725.00	717.60	721.40	2,454,246
2025-11-06	716.00	724.00	715.20	721.80	3,488,902
2025-11-05	709.20	722.00	706.00	712.80	2,720,707
2025-11-04	696.40	716.60	693.00	708.60	3,964,766
2025-11-03	694.00	702.80	692.80	697.00	1,436,468
2025-10-31	703.00	704.20	694.20	697.40	1,482,309
2025-10-30	713.80	713.80	698.60	701.80	1,913,593
2025-10-29	710.40	718.80	708.40	713.80	5,906,583
2025-10-28	718.00	720.80	709.20	710.40	2,268,695
2025-10-27	728.80	728.80	717.20	718.60	1,926,012
2025-10-24	734.80	734.80	719.60	727.20	3,955,416
2025-10-23	722.80	734.60	722.80	730.00	3,680,380
2025-10-22	700.20	729.00	699.00	720.60	6,728,655
2025-10-21	684.00	698.80	683.80	691.80	4,032,262
2025-10-20	665.20	674.40	661.60	672.60	3,804,082
2025-10-17	673.20	673.60	659.40	665.20	3,255,589
2025-10-16	668.60	674.60	662.60	674.60	3,103,120
2025-10-15	662.80	666.60	653.40	664.40	2,667,223
2025-10-14	663.20	671.00	658.60	659.40	2,736,512
2025-10-13	652.40	666.80	649.80	661.40	2,328,349
2025-10-10	654.60	659.00	648.60	649.80	1,364,560
2025-10-09	647.20	653.60	647.20	652.20	4,127,156
2025-10-08	665.00	666.60	647.20	647.20	2,730,512
2025-10-07	666.00	670.60	663.80	667.80	1,557,614
2025-10-06	665.00	670.80	657.80	666.60	2,298,930
2025-10-03	656.40	666.00	655.80	664.80	3,233,486
2025-10-02	663.40	663.80	655.20	656.20	2,175,385
2025-10-01	653.00	663.00	653.00	660.80	2,561,800
2025-09-30	648.60	655.40	645.60	655.40	3,085,810
2025-09-29	649.20	651.60	643.40	651.60	1,450,384
2025-09-26	644.60	650.00	642.60	644.60	1,479,472
2025-09-25	646.20	652.20	642.20	642.20	1,421,909
2025-09-24	646.00	651.00	644.00	649.60	1,221,053
2025-09-23	637.80	653.20	637.80	647.40	2,633,525
2025-09-22	631.80	640.20	628.00	637.00	1,394,936
2025-09-19	644.40	645.40	636.00	636.00	10,192,948
2025-09-18	645.00	649.60	641.80	644.20	2,173,485
2025-09-17	637.60	649.40	634.80	646.00	3,519,102
2025-09-16	634.40	646.80	632.40	633.40	2,950,641
2025-09-15	608.00	630.80	608.00	630.60	6,135,615
2025-09-12	622.40	622.80	609.20	610.00	1,649,229
2025-09-11	620.00	621.80	610.60	613.80	1,679,160
2025-09-10	627.60	628.60	616.40	619.40	1,617,445
2025-09-09	634.80	638.20	626.80	629.00	1,538,651
2025-09-08	629.80	630.60	621.00	622.80	1,380,277
2025-09-05	614.00	629.80	613.80	627.80	2,457,823
2025-09-04	615.60	624.00	613.00	613.80	2,184,265
2025-09-03	605.80	617.20	603.00	614.80	2,475,371
2025-09-02	627.80	628.40	604.40	604.40	3,705,391
2025-09-01	620.40	632.20	620.40	629.20	1,183,706
2025-08-29	635.00	635.60	627.00	627.00	2,097,041
2025-08-28	634.80	637.20	629.80	634.40	1,549,967
2025-08-27	629.20	639.80	629.00	632.40	890,259
2025-08-26	643.80	646.20	632.80	632.80	2,729,006
2025-08-25	646.80	646.80	646.80	646.80	0
2025-08-22	635.40	648.40	631.60	646.80	1,639,438
2025-08-21	642.40	642.40	632.00	635.40	1,351,689
2025-08-20	634.80	641.60	631.60	641.60	2,560,367
2025-08-19	631.00	636.60	630.20	634.80	1,738,706
2025-08-18	632.60	643.40	627.40	629.60	1,990,154
2025-08-15	650.00	654.40	636.00	639.40	2,078,356
2025-08-14	633.40	641.20	631.60	637.20	1,827,488
2025-08-13	630.20	632.40	624.80	629.00	2,047,015
2025-08-12	632.80	635.40	625.00	628.80	2,090,700
2025-08-11	643.20	645.80	632.40	632.40	1,639,005
2025-08-08	640.00	644.40	638.20	643.40	1,949,935
2025-08-07	641.20	648.00	636.60	638.60	2,223,526
2025-08-06	651.00	656.40	649.60	654.80	2,222,941
2025-08-05	644.20	654.40	642.00	649.20	3,139,435
2025-08-04	632.60	643.40	630.00	643.20	2,637,582
2025-08-01	636.00	642.60	630.60	630.60	6,285,513
2025-07-31	641.20	656.60	635.40	647.40	4,502,576
2025-07-30	650.20	650.20	640.60	644.60	5,423,866
2025-07-29	653.20	654.20	642.20	646.40	2,316,744
2025-07-28	660.60	665.20	653.80	656.20	1,657,635
2025-07-25	657.60	657.60	646.20	653.00	2,408,113
2025-07-24	656.00	659.00	651.60	657.40	1,653,828
2025-07-23	671.80	673.60	655.40	658.40	2,812,349
2025-07-22	664.00	669.00	660.80	668.20	2,032,924
2025-07-21	666.20	667.80	661.40	667.80	1,217,521
2025-07-18	656.40	666.40	655.40	665.00	2,101,674
2025-07-17	656.20	656.80	650.00	652.80	2,691,555
2025-07-16	648.20	652.00	645.20	650.60	4,259,610
2025-07-15	654.00	665.80	654.00	655.00	2,304,463
2025-07-14	650.00	655.60	647.80	655.60	2,027,419
2025-07-11	660.80	660.80	652.40	657.00	1,104,623
2025-07-10	674.80	674.80	657.60	663.00	1,600,840
2025-07-09	667.20	669.40	662.00	668.40	1,449,378
2025-07-08	663.00	665.60	658.00	663.80	2,054,328
2025-07-07	667.20	674.20	666.60	667.60	1,007,083
2025-07-04	670.80	671.00	665.60	669.20	620,550
2025-07-03	669.60	678.40	669.60	673.80	1,317,713
2025-07-02	693.60	693.60	664.40	666.00	2,271,024
2025-07-01	682.60	691.20	680.80	690.80	1,571,919
2025-06-30	685.60	694.20	679.60	679.60	2,775,513
2025-06-27	692.00	695.20	683.40	687.00	2,688,040
2025-06-26	691.80	695.00	684.20	690.00	1,695,844
2025-06-25	700.20	702.20	685.20	688.40	2,372,505
2025-06-24	702.60	704.60	695.00	697.40	1,491,936
2025-06-23	686.80	690.40	680.80	690.40	1,541,140
2025-06-20	694.60	698.20	690.60	690.60	5,904,536
2025-06-19	694.40	697.40	690.00	690.80	1,454,065
2025-06-18	691.40	698.40	688.00	698.00	3,316,063
2025-06-17	684.80	691.00	679.20	690.00	2,802,051
2025-06-16	686.00	691.40	678.40	686.80	5,158,048
2025-06-13	701.80	701.80	691.60	691.60	1,555,650
2025-06-12	696.40	711.20	693.60	705.00	1,792,554
2025-06-11	709.60	710.60	698.00	700.60	4,549,109
2025-06-10	689.60	708.60	686.00	705.00	3,171,969
2025-06-09	676.60	684.00	675.80	684.00	1,265,260
2025-06-06	685.80	691.40	675.80	677.00	2,884,188
2025-06-05	695.80	706.20	685.60	685.60	4,078,157
2025-06-04	691.60	697.40	685.00	694.20	1,981,238
2025-06-03	693.60	699.20	689.20	689.20	2,675,407
2025-06-02	691.40	693.80	685.40	690.40	4,907,448
2025-05-30	701.60	703.80	692.60	697.00	13,439,966
2025-05-29	677.00	701.00	674.00	701.00	3,317,613
2025-05-28	668.00	677.60	668.00	673.20	1,849,759
2025-05-27	665.20	669.00	657.60	665.00	1,440,538
2025-05-26	654.40	654.40	654.40	654.40	0
2025-05-23	660.80	665.80	647.00	654.40	2,524,390
2025-05-22	664.60	667.20	655.20	656.00	1,554,028
2025-05-21	667.40	671.00	662.80	668.40	2,129,191
2025-05-20	672.00	676.60	667.20	669.40	2,094,604
2025-05-19	666.40	669.60	652.60	669.60	1,751,326
2025-05-16	671.20	671.20	664.00	668.40	2,521,610
2025-05-15	661.40	668.00	654.20	666.20	4,748,824
2025-05-14	650.00	660.20	644.00	660.20	6,761,534
2025-05-13	661.40	662.40	642.60	648.00	7,319,670
2025-05-12	666.00	673.00	654.80	665.40	8,296,719
2025-05-09	660.80	666.40	659.00	665.60	2,294,725
2025-05-08	675.00	681.00	660.00	660.00	3,058,705
2025-05-07	685.60	688.60	669.60	672.80	5,525,433
2025-05-06	692.20	695.40	687.80	688.40	2,033,085
2025-05-05	689.20	689.20	689.20	689.20	0
2025-05-02	691.00	694.40	683.40	689.20	2,010,688
2025-05-01	676.80	690.60	673.00	688.60	749,209
2025-04-30	689.80	692.80	671.60	680.60	8,104,015
2025-04-29	697.00	701.40	689.80	690.40	1,484,933
2025-04-28	693.20	695.80	688.00	692.00	1,401,068
2025-04-25	692.60	696.60	688.40	691.80	1,280,144
2025-04-24	691.40	698.40	684.80	689.60	4,689,693
2025-04-23	693.60	696.20	686.40	689.80	5,722,349
2025-04-22	692.20	696.40	683.40	688.00	1,980,501
2025-04-21	691.00	691.00	691.00	691.00	0
2025-04-18	691.00	691.00	691.00	691.00	0
2025-04-17	688.00	693.20	674.40	691.00	6,992,121
2025-04-16	671.40	682.80	669.00	682.80	2,568,936
2025-04-15	648.60	670.80	644.40	669.80	2,948,905
2025-04-14	638.80	645.80	632.20	645.60	4,505,219
2025-04-11	627.00	639.00	617.20	630.80	7,183,800
2025-04-10	628.40	639.80	623.00	625.20	5,248,228
2025-04-09	611.20	615.00	587.20	599.00	11,264,306
2025-04-08	617.80	631.80	609.40	624.00	3,826,196
2025-04-07	637.80	656.00	616.80	616.80	5,797,965
2025-04-04	692.80	703.80	649.00	657.20	7,607,684
2025-04-03	690.00	710.20	687.60	702.00	2,125,602
2025-04-02	690.00	692.40	683.60	690.00	1,386,933
2025-04-01	692.80	701.00	692.40	696.80	5,320,333
2025-03-31	699.00	699.00	688.60	690.80	2,535,326
2025-03-28	683.40	696.40	680.80	696.40	5,290,023
2025-03-27	683.60	684.80	677.20	680.60	2,577,518
2025-03-26	707.00	708.40	697.40	703.00	2,622,591
2025-03-25	692.20	718.40	692.20	705.40	2,243,391
2025-03-24	694.20	694.80	685.60	691.00	2,539,114
2025-03-21	694.00	697.40	689.80	691.20	7,072,005
2025-03-20	700.00	708.20	693.80	698.20	8,778,850
2025-03-19	702.00	702.60	691.20	695.60	4,921,355
2025-03-18	706.80	708.00	699.80	701.80	1,805,573
2025-03-17	703.40	710.40	696.40	706.60	4,271,230
2025-03-14	690.20	700.20	689.00	697.00	1,544,705
2025-03-13	687.80	692.40	684.00	689.40	1,408,158
2025-03-12	698.20	709.40	691.00	693.80	1,933,862
2025-03-11	704.60	712.60	699.00	699.60	5,797,612
2025-03-10	696.80	708.80	692.60	692.60	5,163,205
2025-03-07	675.00	693.40	669.20	693.40	2,580,520
2025-03-06	669.20	676.20	662.00	674.40	2,885,608
2025-03-05	666.40	685.20	665.60	675.20	5,689,265
2025-03-04	696.60	700.20	687.80	691.00	2,399,445
2025-03-03	695.60	702.40	691.20	699.80	2,472,173
2025-02-28	696.40	709.80	696.00	704.20	5,111,121
2025-02-27	702.40	706.60	693.80	702.80	1,530,407
2025-02-26	707.80	713.40	703.00	706.60	2,619,971
2025-02-25	702.00	713.80	702.00	709.40	2,945,716
2025-02-24	715.00	722.00	701.40	703.60	2,030,089
2025-02-21	705.20	717.60	703.40	710.40	2,543,116
2025-02-20	705.00	709.60	700.60	707.80	1,947,214
2025-02-19	708.40	711.40	701.20	703.00	3,190,187
2025-02-18	714.80	721.00	713.00	714.00	2,814,869
2025-02-17	724.20	727.00	709.40	716.40	3,167,108
2025-02-14	739.00	739.00	709.00	731.40	4,060,218
2025-02-13	714.80	722.00	711.40	722.00	3,607,839
2025-02-12	705.80	719.80	701.60	710.60	3,349,125
2025-02-11	715.80	718.60	705.00	708.60	9,757,613
2025-02-10	705.20	715.40	705.20	715.20	3,489,335
2025-02-07	713.80	720.60	697.80	702.40	2,211,278
2025-02-06	720.80	725.60	713.20	714.40	1,684,353
2025-02-05	710.00	720.80	706.00	720.80	1,473,797
2025-02-04	698.00	711.00	697.80	710.20	1,740,701
2025-02-03	697.60	708.20	689.20	704.40	2,366,475
2025-01-31	717.60	718.60	709.00	717.40	3,977,061
2025-01-30	720.80	738.40	715.20	721.40	10,323,357
2025-01-29	724.20	726.40	719.60	719.60	3,631,800
2025-01-28	715.60	726.60	714.00	723.60	2,770,759
2025-01-27	706.80	721.00	705.00	717.60	10,019,534
2025-01-24	715.80	719.80	704.20	707.80	2,888,683
2025-01-23	703.80	714.80	701.20	714.80	4,121,968
2025-01-22	708.20	714.40	700.80	702.60	5,605,060
2025-01-21	711.80	712.60	700.40	707.40	5,467,803
2025-01-20	714.20	718.20	709.40	710.80	2,057,950
2025-01-17	711.80	725.20	711.20	717.40	3,562,589
2025-01-16	706.20	710.00	698.40	708.20	6,175,727
2025-01-15	690.40	709.00	690.00	705.60	5,165,985
2025-01-14	670.60	681.40	670.40	681.40	3,294,738
2025-01-13	665.40	673.40	665.40	670.80	4,244,047
2025-01-10	670.80	673.80	659.40	669.60	2,030,066
2025-01-09	665.20	671.80	660.60	671.80	2,211,053
2025-01-08	682.40	685.80	662.20	670.40	2,047,752
2025-01-07	692.80	697.00	681.60	682.80	2,854,310
2025-01-06	695.00	697.40	685.40	690.60	2,207,219
2025-01-03	695.00	697.00	689.80	695.00	5,677,171
2025-01-02	701.40	704.20	691.80	695.00	1,274,439
2025-01-01	701.20	701.20	701.20	701.20	0
2024-12-31	689.40	703.80	687.40	701.20	1,428,220
2024-12-30	690.20	693.00	685.00	688.20	2,021,608
2024-12-27	695.20	696.60	691.00	693.00	1,123,251
2024-12-26	698.20	698.20	698.20	698.20	0
2024-12-25	698.20	698.20	698.20	698.20	0
2024-12-24	698.40	698.40	693.40	698.20	379,149
2024-12-23	690.20	695.20	687.80	695.20	1,394,761
2024-12-20	681.00	697.20	681.00	695.60	8,664,189
2024-12-19	692.00	694.80	679.20	682.00	3,126,055
2024-12-18	696.60	703.00	695.80	695.80	3,624,627
2024-12-17	700.20	703.80	695.40	699.40	7,990,387
2024-12-16	712.40	712.80	704.40	707.00	1,745,859
2024-12-13	719.80	721.80	712.80	714.00	2,013,018
2024-12-12	719.60	722.60	707.80	719.80	3,313,074
2024-12-11	732.80	733.00	719.00	720.00	3,451,176
2024-12-10	738.00	739.60	732.20	734.80	2,446,624
2024-12-09	752.40	753.00	738.00	740.00	2,352,432
2024-12-06	752.60	756.80	750.20	751.00	2,558,275
2024-12-05	772.60	774.40	752.00	752.20	2,419,025
2024-12-04	769.00	777.20	768.20	774.80	1,363,820
2024-12-03	772.60	777.00	769.40	769.40	1,479,678
2024-12-02	777.60	781.00	770.60	774.60	2,430,046
2024-11-29	779.20	784.80	776.00	780.00	2,764,095
2024-11-28	789.00	790.00	779.40	780.40	1,348,208
2024-11-27	784.80	790.60	777.20	788.60	2,692,880
2024-11-26	780.00	785.00	779.00	783.00	4,764,131
2024-11-25	782.80	785.20	773.80	780.00	6,819,431
2024-11-22	755.00	773.80	752.40	772.60	6,214,876
2024-11-21	742.40	751.60	739.00	751.60	3,137,202
2024-11-20	762.40	763.00	740.60	744.80	2,673,536
2024-11-19	759.40	764.00	753.40	763.60	3,455,367
2024-11-18	765.20	768.60	754.40	757.00	1,609,660
2024-11-15	768.00	770.40	763.60	763.60	2,557,927
2024-11-14	754.40	770.20	754.40	769.80	2,614,662
2024-11-13	770.00	771.80	754.80	754.80	2,963,820
2024-11-12	769.20	783.20	768.40	776.80	3,895,596
2024-11-11	784.40	786.40	777.40	779.00	2,475,262
2024-11-08	773.40	780.80	771.40	780.00	2,356,318
2024-11-07	769.40	775.20	764.60	771.60	4,174,245
2024-11-06	792.20	795.00	764.00	767.00	4,195,820
2024-11-05	781.60	787.40	780.60	784.80	2,497,535
2024-11-04	778.20	789.20	778.20	785.20	2,174,631
2024-11-01	780.80	792.60	778.20	784.40	3,336,141
2024-10-31	805.20	806.00	779.40	785.20	5,926,709
2024-10-30	807.00	842.00	806.20	812.40	4,098,544
2024-10-29	828.60	828.80	808.40	810.40	2,449,244
2024-10-28	808.20	818.80	808.20	818.80	2,103,580
2024-10-25	810.00	812.40	806.20	807.40	1,679,913
2024-10-24	814.00	818.00	810.60	812.00	2,871,530
2024-10-23	815.00	819.60	811.60	812.00	3,983,594
2024-10-22	817.00	822.60	810.80	816.00	1,289,378
2024-10-21	833.80	838.80	822.80	823.00	1,718,332
2024-10-18	842.00	845.40	831.20	835.80	1,866,053
2024-10-17	849.80	853.60	845.80	848.20	3,543,940
2024-10-16	847.00	858.00	846.20	850.40	4,354,798
2024-10-15	846.20	849.40	841.80	841.80	4,081,083
2024-10-14	843.40	845.80	834.40	843.20	1,458,271
2024-10-11	841.40	849.20	835.00	846.00	1,454,067
2024-10-10	846.20	853.60	832.20	839.40	6,101,808
2024-10-09	833.80	840.00	833.80	836.80	1,856,978
2024-10-08	827.40	832.40	825.40	831.00	1,934,910
2024-10-07	845.60	846.40	830.40	831.20	1,647,660
2024-10-04	852.20	862.20	839.60	839.60	2,788,555
2024-10-03	865.60	868.80	853.00	853.40	1,795,101
2024-10-02	876.00	878.60	857.40	862.00	1,825,866
2024-10-01	871.20	889.20	871.20	876.60	3,508,915
2024-09-30	874.40	877.60	866.60	874.00	2,328,186
2024-09-27	872.80	888.20	872.80	880.40	2,223,838
2024-09-26	884.60	884.60	869.20	874.80	2,071,177
2024-09-25	866.40	873.60	863.00	868.60	1,571,883
2024-09-24	887.40	887.40	867.60	871.00	1,501,628
2024-09-23	871.20	882.60	869.20	882.60	1,473,841
2024-09-20	886.40	887.80	870.40	871.20	8,268,549
2024-09-19	888.80	894.60	883.20	889.80	1,886,850
2024-09-18	888.80	889.00	878.40	878.40	1,720,173
2024-09-17	912.60	912.60	888.80	890.40	3,676,188
2024-09-16	910.00	913.40	904.00	904.40	1,253,992
2024-09-13	898.20	913.40	897.20	910.00	1,483,891
2024-09-12	893.20	899.40	890.00	899.00	2,420,716
2024-09-11	894.60	894.60	879.20	884.60	1,631,397
2024-09-10	878.20	893.00	877.80	890.60	4,449,104
2024-09-09	882.00	882.40	868.60	881.80	915,288
2024-09-06	870.80	883.40	868.20	877.40	2,305,696
2024-09-05	873.20	875.00	868.20	870.00	3,956,839
2024-09-04	865.00	873.00	851.20	869.40	8,348,482
2024-09-03	882.80	887.40	865.60	880.00	1,199,320
2024-09-02	874.00	883.40	869.40	880.80	1,267,796
2024-08-30	864.00	877.40	864.00	871.20	5,705,420
2024-08-29	881.00	884.40	860.20	860.20	1,801,384
2024-08-28	883.00	883.40	876.40	877.00	1,071,080
2024-08-27	886.60	892.60	878.60	880.60	2,893,515
2024-08-26	883.60	883.60	883.60	883.60	0
2024-08-23	879.80	887.60	875.80	883.60	1,531,964
2024-08-22	876.00	885.20	875.00	876.40	3,960,194
2024-08-21	872.60	879.80	863.20	877.00	3,436,406
2024-08-20	882.40	888.00	870.60	873.40	3,214,713
2024-08-19	886.40	900.80	886.40	896.00	1,049,675
2024-08-16	900.00	900.00	884.40	887.40	1,974,898
2024-08-15	906.80	908.80	896.00	900.00	1,197,439
2024-08-14	898.60	904.80	896.00	903.80	1,288,935
2024-08-13	886.80	893.00	882.00	891.80	1,269,806
2024-08-12	895.40	900.00	881.20	884.60	745,077
2024-08-09	885.60	898.40	883.60	893.20	1,109,266
2024-08-08	885.00	886.20	871.20	883.00	1,895,075
2024-08-07	895.20	901.60	888.00	900.60	1,794,806
2024-08-06	901.80	907.20	881.20	889.20	1,723,189
2024-08-05	905.00	905.80	881.20	897.40	3,851,613
2024-08-02	917.00	944.00	906.80	925.40	5,448,948
2024-08-01	915.80	941.40	915.20	924.00	2,257,987
2024-07-31	924.40	932.00	915.80	915.80	1,988,524
2024-07-30	909.60	918.40	907.00	913.00	2,263,352
2024-07-29	900.00	923.60	900.00	910.20	2,574,752
2024-07-26	904.00	906.80	874.00	892.00	2,356,997
2024-07-25	886.60	907.20	885.20	907.20	2,553,097
2024-07-24	899.20	904.20	889.60	901.20	1,482,388
2024-07-23	919.20	919.20	900.20	905.40	3,913,228
2024-07-22	914.00	929.40	914.00	922.40	5,277,228
2024-07-19	920.60	923.20	908.20	908.20	1,893,545
2024-07-18	936.40	937.80	925.20	925.20	1,870,497
2024-07-17	939.60	939.60	926.00	931.00	1,558,859
2024-07-16	938.80	948.60	935.60	940.60	1,135,981
2024-07-15	933.20	943.20	928.60	943.20	1,309,025
2024-07-12	947.80	949.00	932.20	938.60	1,095,681
2024-07-11	929.20	947.00	925.60	946.20	2,310,571
2024-07-10	910.00	932.60	909.40	925.00	2,054,758
2024-07-09	901.40	915.40	900.00	906.20	1,920,912
2024-07-08	910.20	916.80	900.40	900.40	2,022,620
2024-07-05	911.80	920.00	906.40	912.60	1,550,276
2024-07-04	908.40	915.40	904.00	907.20	1,159,744
2024-07-03	897.20	909.80	896.80	906.20	2,328,127
2024-07-02	885.40	896.00	885.40	890.00	1,760,779
2024-07-01	909.00	915.00	891.00	891.00	2,244,312
2024-06-28	895.80	900.20	891.20	898.20	1,867,049
2024-06-27	897.60	900.60	886.80	893.20	1,320,428
2024-06-26	905.40	908.80	887.40	892.40	3,278,409
2024-06-25	908.60	914.20	897.80	902.20	2,128,003
2024-06-24	894.40	909.60	889.00	907.40	2,616,614
2024-06-21	900.00	902.80	889.40	893.00	4,735,180
2024-06-20	893.20	905.20	893.20	901.00	3,641,197
2024-06-19	894.20	909.00	891.20	891.20	1,879,576
2024-06-18	910.40	922.00	907.60	918.80	1,065,127
2024-06-17	912.60	916.00	902.80	905.00	2,680,176
2024-06-14	908.00	909.00	899.40	909.00	1,377,773
2024-06-13	908.20	913.40	902.00	905.80	2,690,679
2024-06-12	896.40	922.20	894.40	914.00	2,890,461
2024-06-11	910.00	916.00	895.80	895.80	2,807,112
2024-06-10	896.60	908.60	894.00	905.60	3,447,170
2024-06-07	925.00	928.80	901.20	905.00	1,605,139
2024-06-06	925.20	934.20	917.80	927.00	1,447,916
2024-06-05	936.40	936.40	919.40	927.80	2,685,099
2024-06-04	922.20	931.20	920.20	930.40	5,441,454
2024-06-03	922.80	926.20	909.00	922.40	3,543,778
2024-05-31	916.20	919.80	907.40	911.20	9,076,069
2024-05-30	884.40	915.40	884.40	914.60	5,296,355
2024-05-29	894.20	898.60	888.00	888.00	4,171,765
2024-05-28	900.00	907.60	892.60	899.80	1,918,786
2024-05-27	897.20	897.20	897.20	897.20	0
2024-05-24	887.60	905.80	887.40	897.20	1,011,202
2024-05-23	912.40	913.60	896.40	896.40	1,666,223
2024-05-22	911.40	914.00	904.40	913.20	4,048,981
2024-05-21	916.40	923.00	913.40	916.40	1,418,873
2024-05-20	924.60	931.00	916.20	921.40	1,436,740
2024-05-17	934.60	936.00	922.00	926.60	1,629,986
2024-05-16	935.80	944.80	931.00	940.00	7,564,148
2024-05-15	891.60	936.80	891.60	936.80	3,472,068
2024-05-14	877.00	893.20	876.20	887.80	1,873,324
2024-05-13	878.40	888.40	875.60	875.60	1,370,533
2024-05-10	894.00	897.80	880.20	880.20	1,417,368
2024-05-09	895.00	900.40	885.00	888.80	5,071,871
2024-05-08	890.20	898.40	886.00	893.60	1,851,950
2024-05-07	890.60	896.20	880.40	885.60	7,287,244
2024-05-06	874.60	874.60	874.60	874.60	0
2024-05-03	873.80	896.40	867.20	874.60	4,951,927
2024-05-02	850.20	869.40	850.00	867.80	3,475,119
2024-05-01	846.80	857.20	846.60	851.20	934,070
2024-04-30	857.80	857.80	848.00	848.00	3,948,819
2024-04-29	857.40	860.60	852.60	855.40	2,663,940
2024-04-26	847.40	860.60	846.00	854.80	2,691,862
2024-04-25	847.40	853.60	835.80	843.40	4,592,932
2024-04-24	870.60	870.80	845.40	849.00	4,049,119
2024-04-23	864.80	871.40	864.00	869.00	11,410,734
2024-04-22	853.40	864.40	852.20	858.20	2,263,509
2024-04-19	835.00	858.60	828.00	848.60	2,351,810
2024-04-18	829.80	843.60	829.60	840.40	4,972,140
2024-04-17	842.00	853.60	827.60	827.60	4,557,500
2024-04-16	845.00	854.60	835.40	844.80	2,852,816
2024-04-15	858.60	868.20	851.40	857.20	2,382,973
2024-04-12	869.80	869.80	850.00	857.80	2,055,760
2024-04-11	855.60	866.40	852.40	862.40	5,001,734
2024-04-10	879.00	888.80	856.80	861.40	2,446,490
2024-04-09	869.60	874.00	862.80	873.60	1,934,891
2024-04-08	866.20	875.40	866.00	872.20	2,956,929
2024-04-05	873.40	878.40	860.00	867.00	2,447,725
2024-04-04	877.20	886.40	874.00	884.40	2,280,796
2024-04-03	882.80	886.20	868.00	878.60	2,379,841
2024-04-02	900.60	901.80	875.60	877.80	19,933,048
2024-04-01	903.80	903.80	903.80	903.80	0
2024-03-29	903.80	903.80	903.80	903.80	0
2024-03-28	901.80	904.00	890.00	903.80	3,082,004
2024-03-27	899.20	901.60	887.20	892.00	4,654,184
2024-03-26	898.60	907.20	896.00	900.00	1,823,588
2024-03-25	900.00	903.80	893.60	899.80	3,458,266
2024-03-22	891.20	908.00	889.60	898.00	5,619,434
2024-03-21	894.40	895.60	878.40	889.20	4,600,937
2024-03-20	844.80	867.00	844.80	865.00	2,526,900
2024-03-19	847.20	848.40	837.40	845.40	3,087,830
2024-03-18	847.60	857.20	843.20	848.80	2,183,046
2024-03-15	851.40	858.20	845.20	848.20	6,153,482
2024-03-14	867.20	873.00	847.60	850.80	2,914,862
2024-03-13	882.80	891.00	880.00	883.40	2,626,403
2024-03-12	897.00	899.00	880.60	880.60	3,258,753
2024-03-11	888.60	896.60	881.80	891.80	9,722,308
2024-03-08	888.80	896.00	881.40	891.00	2,868,646
2024-03-07	872.20	889.80	867.00	880.40	7,593,773
2024-03-06	868.00	885.80	867.20	873.00	2,600,298
2024-03-05	862.60	877.60	861.40	867.80	3,592,027
2024-03-04	867.40	875.80	859.60	866.40	5,277,121
2024-03-01	853.60	878.00	852.80	862.80	25,015,760
2024-02-29	853.80	862.80	844.60	845.40	7,783,490
2024-02-28	843.40	855.20	830.00	845.00	8,214,155
2024-02-27	861.80	867.40	849.20	849.20	7,900,385
2024-02-26	862.00	869.20	859.60	863.40	13,121,531
2024-02-23	872.00	878.00	863.00	864.20	6,077,653
2024-02-22	871.20	874.60	854.60	871.40	2,621,525
2024-02-21	857.40	874.00	857.00	868.00	3,443,612
2024-02-20	866.20	867.00	854.60	861.60	2,131,951
2024-02-19	852.00	866.20	851.40	864.80	1,924,658
2024-02-16	849.40	853.60	829.60	849.40	3,805,569
2024-02-15	825.00	836.60	817.40	833.20	2,903,150
2024-02-14	817.20	826.20	813.20	814.80	1,934,688
2024-02-13	835.40	841.00	808.40	813.80	2,957,899
2024-02-12	840.20	848.20	834.80	837.40	2,575,851
2024-02-09	845.80	850.40	833.40	835.00	3,483,039
2024-02-08	843.20	852.00	839.80	846.60	3,029,342
2024-02-07	859.60	863.40	845.00	845.00	5,611,970
2024-02-06	859.00	862.20	844.20	860.40	1,456,551
2024-02-05	861.20	871.20	854.80	856.40	1,868,455
2024-02-02	874.80	883.20	860.80	862.00	1,846,349
2024-02-01	877.20	880.60	863.80	866.60	2,143,381
2024-01-31	881.40	888.80	875.80	881.80	2,484,996
2024-01-30	886.20	888.20	875.60	876.60	1,183,301
2024-01-29	862.60	876.80	852.20	876.80	1,330,208
2024-01-26	851.20	866.20	845.00	865.20	1,804,303
2024-01-25	843.80	856.40	839.20	851.20	4,107,810
2024-01-24	842.20	859.20	842.20	849.80	2,226,178
2024-01-23	852.00	853.20	838.40	838.40	1,224,926
2024-01-22	860.40	861.80	838.60	849.20	2,211,859
2024-01-19	829.00	840.80	824.60	828.60	1,822,386
2024-01-18	823.60	830.60	818.40	823.00	2,448,735
2024-01-17	841.00	841.00	817.00	825.20	2,773,633
2024-01-16	861.40	867.00	852.40	854.20	2,317,890
2024-01-15	868.80	879.00	862.40	867.00	1,667,758
2024-01-12	872.40	886.60	869.00	872.00	2,164,824
2024-01-11	877.00	886.00	867.00	870.40	3,155,533
2024-01-10	872.60	880.40	870.00	871.40	1,811,779
2024-01-09	879.40	879.40	867.40	869.40	1,128,165
2024-01-08	862.20	878.60	857.40	878.60	1,176,028
2024-01-05	858.20	870.20	851.60	867.60	1,322,786
2024-01-04	866.20	873.80	857.80	864.20	2,141,051
2024-01-03	873.40	881.00	864.80	868.40	1,957,706
2024-01-02	890.20	894.20	872.60	876.20	1,983,890
2024-01-01	886.40	886.40	886.40	886.40	0
2023-12-29	897.40	898.00	886.40	886.40	1,315,176
2023-12-28	905.20	905.20	897.00	897.20	2,553,671
2023-12-27	887.00	903.40	887.00	903.40	1,538,008
2023-12-26	885.40	885.40	885.40	885.40	0
2023-12-25	885.40	885.40	885.40	885.40	0
2023-12-22	888.80	897.00	885.40	885.40	707,304
2023-12-21	900.60	905.60	893.00	894.60	1,927,218
2023-12-20	899.20	913.00	891.60	907.80	3,795,865
2023-12-19	874.20	882.60	874.20	879.40	2,815,054
2023-12-18	865.80	875.20	857.60	871.00	5,617,295
2023-12-15	894.20	898.60	867.00	869.40	9,013,128
2023-12-14	886.00	909.20	878.80	888.00	13,021,159
2023-12-13	833.80	849.60	833.00	844.40	2,016,694
2023-12-12	847.60	849.60	828.00	831.20	2,639,233
2023-12-11	831.20	843.00	824.00	843.00	2,430,478
2023-12-08	844.00	848.40	826.00	831.80	2,197,403
2023-12-07	838.40	846.20	834.20	841.80	2,466,562
2023-12-06	833.00	850.00	828.40	846.80	4,576,876
2023-12-05	812.20	834.20	812.00	828.40	1,853,813
2023-12-04	823.60	833.80	814.60	817.40	5,545,801
2023-12-01	818.20	826.60	812.20	823.40	3,627,095
2023-11-30	821.40	823.40	810.40	812.20	11,054,637
2023-11-29	812.40	825.60	811.40	820.40	2,436,881
2023-11-28	816.40	816.40	800.80	808.60	2,066,924
2023-11-27	807.60	819.00	806.80	819.00	2,594,499
2023-11-24	810.40	815.00	804.00	808.80	9,881,709
2023-11-23	818.40	823.80	808.20	815.00	13,840,081
2023-11-22	809.60	825.40	809.60	820.60	4,312,895
2023-11-21	831.40	832.80	809.20	809.40	3,110,833
2023-11-20	822.80	831.20	818.80	831.20	3,843,308
2023-11-17	811.20	825.20	810.80	822.40	5,162,491
2023-11-16	813.40	821.80	807.00	807.60	2,015,090
2023-11-15	822.20	848.60	813.60	813.60	5,895,744
2023-11-14	771.00	820.80	766.60	816.80	4,847,410
2023-11-13	776.00	781.20	767.00	767.40	5,622,841
2023-11-10	766.00	776.00	761.00	774.00	4,379,276
2023-11-09	769.40	781.00	762.60	777.60	13,433,994
2023-11-08	764.40	775.80	762.80	769.40	3,904,127
2023-11-07	760.00	777.20	760.00	769.40	3,292,725
2023-11-06	780.20	787.40	758.00	758.00	3,269,441
2023-11-03	750.20	783.60	748.00	783.60	4,719,276
2023-11-02	717.00	757.40	717.00	748.60	4,334,183
2023-11-01	685.00	709.80	684.20	709.40	5,397,866
2023-10-31	696.40	716.00	694.80	712.80	3,329,119
2023-10-30	693.80	704.00	690.40	690.80	2,788,127
2023-10-27	681.00	692.40	680.60	690.80	1,559,041
2023-10-26	676.40	689.20	675.40	679.20	2,693,614
2023-10-25	699.80	705.20	682.20	685.40	1,785,831
2023-10-24	691.00	703.80	691.00	700.00	6,867,508
2023-10-23	697.80	701.40	681.20	694.00	3,402,813
2023-10-20	703.20	709.20	695.40	701.40	4,945,297
2023-10-19	711.60	721.40	706.00	708.00	3,342,157
2023-10-18	740.60	745.80	718.00	718.00	9,033,402
2023-10-17	729.60	741.60	728.40	735.00	2,874,614
2023-10-16	734.00	743.60	727.40	731.40	1,930,070
2023-10-13	738.20	742.60	728.80	729.00	2,158,975
2023-10-12	748.20	755.60	740.60	740.60	2,581,116
2023-10-11	733.20	746.20	729.60	745.00	9,935,917
2023-10-10	718.20	738.80	718.20	735.80	3,374,546
2023-10-09	711.60	716.00	706.20	712.00	1,218,547
2023-10-06	712.00	719.00	703.20	716.40	1,790,234
2023-10-05	710.20	712.60	702.60	709.80	1,804,418
2023-10-04	692.40	707.20	691.60	703.20	3,293,883
2023-10-03	705.00	709.40	698.60	700.40	2,874,711
2023-10-02	723.80	727.40	705.20	708.00	2,558,923
2023-09-29	712.60	729.40	712.60	719.40	3,720,087
2023-09-28	707.20	715.00	702.60	703.80	3,606,037
2023-09-27	724.00	728.00	713.20	713.60	2,264,975
2023-09-26	723.20	735.60	721.20	729.00	2,055,470
2023-09-25	736.80	736.80	723.00	730.20	1,842,221
2023-09-22	738.20	750.40	732.80	741.80	3,400,454
2023-09-21	739.60	769.20	739.60	746.40	9,103,221
2023-09-20	724.20	756.60	724.20	751.20	3,277,369
2023-09-19	716.20	728.60	716.20	721.40	1,724,214
2023-09-18	729.40	733.40	717.00	719.40	2,067,412
2023-09-15	755.20	758.00	739.20	739.20	7,750,633
2023-09-14	728.00	751.60	725.20	749.40	2,213,951
2023-09-13	723.00	732.40	718.60	728.00	1,657,544
2023-09-12	732.20	738.40	722.60	724.40	1,260,205
2023-09-11	733.00	739.60	726.80	729.80	1,195,905
2023-09-08	725.20	731.40	723.00	726.40	1,118,303
2023-09-07	722.80	732.60	719.60	726.60	1,152,869
2023-09-06	705.40	734.00	704.20	727.00	4,001,016
2023-09-05	713.40	721.60	712.20	715.00	1,594,605
2023-09-04	726.80	732.40	717.20	720.20	1,071,806
2023-09-01	737.40	737.60	725.80	725.80	1,829,928
2023-08-31	739.40	751.40	735.80	737.40	8,917,515
2023-08-30	740.20	749.20	736.60	740.40	2,324,605
2023-08-29	734.00	747.00	726.80	739.40	4,245,396
2023-08-28	724.60	724.60	724.60	724.60	0
2023-08-25	721.20	734.00	720.40	724.60	1,398,212
2023-08-24	731.20	741.40	723.40	723.40	1,423,858
2023-08-23	707.00	726.20	705.60	726.20	3,948,901
2023-08-22	696.00	709.80	693.20	705.40	1,392,452
2023-08-21	700.80	703.40	694.00	695.40	1,979,852
2023-08-18	713.00	713.80	700.60	703.00	2,211,123
2023-08-17	716.60	722.00	711.40	711.40	1,898,971
2023-08-16	722.60	729.40	719.40	724.80	1,961,958
2023-08-15	732.40	732.40	709.60	729.20	2,272,617
2023-08-14	736.60	736.60	726.40	731.60	1,939,483
2023-08-11	746.00	748.20	729.40	737.00	2,915,851
2023-08-10	748.60	757.20	746.40	751.00	1,579,130
2023-08-09	753.00	755.40	743.80	755.40	1,756,805
2023-08-08	739.60	749.40	738.40	747.40	4,999,418
2023-08-07	741.40	750.80	737.20	741.20	2,677,428
2023-08-04	740.40	748.00	734.20	746.40	1,516,704
2023-08-03	734.80	750.80	732.20	744.20	2,565,752
2023-08-02	748.40	751.00	739.00	743.20	1,694,107
2023-08-01	762.40	766.20	751.20	754.80	4,178,496
2023-07-31	751.80	769.40	750.80	763.00	2,216,297
2023-07-28	766.60	772.80	754.00	754.20	6,109,624
2023-07-27	788.20	788.20	769.80	772.40	3,056,994
2023-07-26	783.00	787.80	772.60	786.00	3,559,747
2023-07-25	780.00	790.60	776.00	784.00	1,557,908
2023-07-24	783.40	800.40	781.00	781.00	3,852,584
2023-07-21	788.00	790.60	776.40	785.40	2,624,827
2023-07-20	800.00	826.80	790.00	790.00	5,426,384
2023-07-19	775.80	805.60	775.80	795.60	3,744,765
2023-07-18	732.40	748.20	729.20	743.20	1,864,738
2023-07-17	736.00	740.60	733.40	733.40	1,394,258
2023-07-14	740.00	745.80	736.60	740.00	1,172,888
2023-07-13	740.80	743.00	736.00	741.40	1,945,490
2023-07-12	718.00	746.20	714.80	739.40	2,042,088
2023-07-11	712.60	721.60	708.80	718.60	1,506,401
2023-07-10	695.60	713.40	684.40	706.00	1,884,192
2023-07-07	716.80	718.00	706.40	709.60	1,740,187
2023-07-06	735.80	740.20	711.00	716.80	3,377,363
2023-07-05	730.20	738.00	725.80	736.80	2,524,927
2023-07-04	727.60	744.00	726.00	740.60	1,593,900
2023-07-03	722.00	727.40	714.00	726.40	1,384,463
2023-06-30	719.60	722.40	713.00	716.80	2,261,412
2023-06-29	723.60	724.20	707.40	711.00	1,664,072
2023-06-28	715.20	734.80	709.80	725.60	2,056,971
2023-06-27	714.40	717.40	703.00	708.80	3,743,675
2023-06-26	706.20	711.40	698.20	708.80	3,708,688
2023-06-23	714.60	720.80	703.60	703.60	1,778,757
2023-06-22	726.00	729.20	712.20	719.60	8,257,022
2023-06-21	732.20	737.00	722.00	733.40	2,609,691
2023-06-20	744.40	747.20	732.80	741.60	1,638,806
2023-06-19	753.20	759.60	744.60	747.40	1,381,838
2023-06-16	755.00	769.00	753.60	760.00	12,558,237
2023-06-15	760.80	770.80	751.20	754.60	2,076,245
2023-06-14	749.40	760.00	749.40	755.40	2,326,874
2023-06-13	781.40	781.40	749.20	750.60	3,551,089
2023-06-12	797.60	797.60	772.00	779.40	3,358,435
2023-06-09	803.40	805.60	795.80	800.60	1,591,742
2023-06-08	809.00	812.60	798.60	802.60	1,606,897
2023-06-07	828.60	829.00	808.60	811.00	3,091,469
2023-06-06	823.40	831.60	817.00	830.00	1,807,859
2023-06-05	829.40	838.60	823.20	823.20	2,207,468
2023-06-02	810.60	833.80	807.80	827.60	2,272,888
2023-06-01	795.60	810.00	788.60	806.20	2,834,120
2023-05-31	791.40	801.40	785.00	797.60	8,528,672
2023-05-30	790.20	802.40	789.80	798.00	2,399,916
2023-05-29	787.20	787.20	787.20	787.20	0
2023-05-26	786.80	789.80	780.20	787.20	2,188,391
2023-05-25	799.80	800.00	783.00	785.00	2,805,831
2023-05-24	815.20	815.20	795.40	797.60	4,366,498
2023-05-23	811.60	830.00	806.60	825.20	3,740,781
2023-05-22	809.00	815.40	804.60	815.00	1,994,389
2023-05-19	802.60	810.60	800.40	808.00	2,926,086
2023-05-18	819.60	825.40	802.20	802.20	2,030,702
2023-05-17	819.00	819.40	807.60	815.00	2,027,683
2023-05-16	822.00	826.00	817.60	821.60	1,772,703
2023-05-15	809.20	824.60	805.00	820.60	2,520,225
2023-05-12	806.60	811.40	800.60	804.00	1,708,549
2023-05-11	808.80	818.40	804.40	809.40	3,138,411
2023-05-10	803.80	812.60	800.00	806.60	2,051,362
2023-05-09	826.60	826.60	803.00	806.80	12,945,664
2023-05-08	827.80	827.80	827.80	827.80	0
2023-05-05	814.00	836.20	814.00	827.80	1,693,626
2023-05-04	819.00	821.40	802.60	815.20	1,833,766
2023-05-03	821.00	825.80	815.40	819.00	1,752,252
2023-05-02	827.40	832.80	815.20	818.00	3,474,179
2023-05-01	834.80	834.80	834.80	834.80	0
2023-04-28	812.60	837.80	809.00	834.80	4,022,411
2023-04-27	802.80	814.60	802.20	810.60	2,093,193
2023-04-26	807.00	818.00	803.40	808.40	3,227,672
2023-04-25	805.20	812.60	802.60	804.80	2,237,019
2023-04-24	802.00	810.20	801.20	805.20	3,110,803
2023-04-21	796.60	803.80	791.40	802.60	4,581,726
2023-04-20	779.80	802.80	768.60	799.20	5,706,246
2023-04-19	766.60	772.80	752.60	771.80	2,690,765
2023-04-18	780.00	783.00	770.20	773.60	1,932,380
2023-04-17	781.20	781.20	769.20	776.40	2,151,411
2023-04-14	776.60	793.40	773.80	779.40	3,337,644
2023-04-13	779.00	781.20	768.20	772.60	2,297,731
2023-04-12	776.00	789.60	764.00	776.00	4,589,055
2023-04-11	782.80	788.60	765.00	773.60	3,108,586
2023-04-10	778.00	778.00	778.00	778.00	0
2023-04-07	778.00	778.00	778.00	778.00	0
2023-04-06	759.20	778.00	757.80	778.00	3,947,383
2023-04-05	772.60	772.60	752.60	756.40	4,988,984
2023-04-04	770.40	776.80	769.00	771.40	2,777,555
2023-04-03	771.80	780.60	764.40	768.20	3,586,051
2023-03-31	762.00	769.40	751.60	767.60	3,605,273
2023-03-30	741.20	762.20	741.20	761.00	4,275,162
2023-03-29	719.40	738.60	715.40	733.00	6,265,169
2023-03-28	722.00	722.00	701.00	716.00	5,061,215
2023-03-27	728.40	729.40	716.80	717.20	1,557,980
2023-03-24	736.60	736.60	718.80	721.00	3,031,634
2023-03-23	724.00	738.80	720.80	737.80	5,279,097
2023-03-22	740.80	742.20	717.40	726.00	2,686,682
2023-03-21	752.40	757.00	739.60	744.00	3,712,362
2023-03-20	734.60	757.80	727.60	753.20	2,669,848
2023-03-17	758.00	764.00	737.60	737.60	11,197,533
2023-03-16	776.40	783.60	748.00	755.20	4,390,685
2023-03-15	779.80	795.40	769.60	782.60	6,331,708
2023-03-14	778.60	800.80	778.60	780.20	6,756,721
2023-03-13	770.80	781.80	751.20	775.00	4,107,079
2023-03-10	758.60	771.20	752.00	770.60	4,956,769
2023-03-09	794.80	794.80	769.00	779.20	3,683,843
2023-03-08	804.40	807.00	787.40	797.00	2,132,314
2023-03-07	817.00	830.40	807.60	809.00	23,435,295
2023-03-06	817.40	820.60	807.40	820.60	2,316,587
2023-03-03	815.00	822.80	811.40	814.00	5,179,367
2023-03-02	797.80	815.80	795.60	810.60	2,927,496
2023-03-01	819.60	820.40	801.00	802.80	3,303,950
2023-02-28	818.40	825.40	815.00	823.40	4,580,412
2023-02-27	834.80	835.80	819.60	823.00	3,509,904
2023-02-24	837.00	846.20	823.40	825.80	3,463,341
2023-02-23	827.00	845.00	821.40	836.00	2,917,516
2023-02-22	826.40	829.00	809.40	829.00	4,743,517
2023-02-21	845.40	851.20	826.40	826.80	8,629,092
2023-02-20	860.60	868.80	847.80	849.60	2,855,838
2023-02-17	825.00	877.40	822.40	866.20	8,163,783
2023-02-16	838.00	844.60	825.60	836.20	2,642,526
2023-02-15	830.20	835.60	824.80	828.20	2,879,891
2023-02-14	841.20	849.40	830.20	830.20	4,070,229
2023-02-13	827.80	839.20	825.00	836.80	2,215,998
2023-02-10	841.00	846.80	820.40	829.80	13,877,656
2023-02-09	851.60	861.80	843.00	847.20	3,495,279
2023-02-08	863.80	872.00	856.60	860.80	1,775,214
2023-02-07	867.60	867.60	846.20	855.40	2,429,449
2023-02-06	877.20	877.20	851.40	867.00	2,063,383
2023-02-03	915.20	915.20	877.00	885.00	4,476,013
2023-02-02	863.40	920.20	863.40	920.20	4,537,486
2023-02-01	835.40	850.00	833.20	850.00	3,366,519
2023-01-31	837.00	838.40	827.80	830.20	4,149,071
2023-01-30	843.60	843.60	830.00	839.60	1,802,979
2023-01-27	830.20	844.20	828.00	843.80	1,965,097
2023-01-26	825.20	834.80	818.40	827.60	3,208,182
2023-01-25	813.00	820.80	805.80	817.20	2,085,984
2023-01-24	809.00	813.20	799.00	813.00	2,533,366
2023-01-23	811.00	814.60	799.40	807.20	3,481,670
2023-01-20	826.60	832.60	811.00	811.00	2,751,600
2023-01-19	838.60	840.40	820.40	820.40	2,625,416
2023-01-18	844.00	847.60	829.60	832.20	3,939,416
2023-01-17	855.80	864.00	840.40	850.00	2,655,912
2023-01-16	841.40	858.80	837.60	853.40	1,539,852
2023-01-13	853.80	859.00	836.20	839.40	1,743,706
2023-01-12	824.20	852.40	821.00	849.40	4,210,347
2023-01-11	793.60	824.00	792.40	818.20	2,288,840
2023-01-10	799.60	807.20	777.60	791.00	7,461,314
2023-01-09	791.40	811.60	785.00	804.80	2,504,457
2023-01-06	781.00	791.20	767.40	784.80	3,031,462
2023-01-05	796.80	806.60	781.80	782.00	1,871,118
2023-01-04	795.00	807.40	785.80	802.20	2,755,105
2023-01-03	781.20	794.00	774.40	785.00	2,806,766
2023-01-02	763.60	763.60	763.60	763.60	0
2022-12-30	772.60	778.80	760.40	763.60	1,158,317
2022-12-29	759.60	775.20	756.20	774.00	827,826
2022-12-28	766.00	776.40	758.00	762.40	1,621,657
2022-12-27	760.00	760.00	760.00	760.00	0
2022-12-26	760.00	760.00	760.00	760.00	0
2022-12-23	752.00	769.40	752.00	760.00	777,612
2022-12-22	762.80	766.60	755.20	756.20	1,976,049
2022-12-21	758.80	766.40	749.80	766.20	3,005,869
2022-12-20	754.00	761.60	739.60	751.80	2,835,329
2022-12-19	758.20	768.40	752.00	764.80	2,051,466
2022-12-16	795.00	801.60	747.20	759.80	9,361,687
2022-12-15	813.20	824.80	795.00	795.00	6,661,591
2022-12-14	822.80	830.40	811.60	824.00	1,845,944
2022-12-13	796.60	840.80	787.60	818.00	3,448,002
2022-12-12	796.80	801.20	783.60	792.40	4,932,303
2022-12-09	804.80	806.60	793.40	802.80	2,367,195
2022-12-08	811.40	817.40	785.20	802.00	3,748,477
2022-12-07	810.00	816.60	806.60	811.80	2,406,083
2022-12-06	822.00	830.00	811.00	813.20	2,044,571
2022-12-05	820.80	832.60	817.00	821.60	4,556,357
2022-12-02	807.00	828.00	803.00	819.60	2,881,828
2022-12-01	822.00	832.20	802.20	806.80	4,946,889
2022-11-30	819.80	823.20	790.80	790.80	8,551,256
2022-11-29	812.00	822.00	800.40	808.40	2,073,154
2022-11-28	835.00	838.20	807.80	816.20	1,744,113
2022-11-25	834.40	835.00	812.60	828.00	2,883,663
2022-11-24	820.60	855.20	818.80	837.20	2,154,963
2022-11-23	819.40	820.80	800.40	816.00	2,728,653
2022-11-22	831.00	835.20	813.20	819.60	2,259,065
2022-11-21	831.00	837.00	822.80	834.60	1,959,052
2022-11-18	812.60	836.00	809.00	835.60	3,648,176
2022-11-17	824.40	833.40	810.40	816.80	2,770,661
2022-11-16	830.40	839.00	815.80	820.80	2,770,642
2022-11-15	840.80	857.40	829.60	841.80	8,253,425
2022-11-14	860.20	861.40	835.80	841.60	3,266,400
2022-11-11	862.80	915.60	853.20	853.20	4,630,903
2022-11-10	787.60	858.40	772.40	857.80	10,741,218
2022-11-09	780.80	792.00	763.80	791.00	1,600,163
2022-11-08	775.40	784.60	764.40	784.20	1,917,914
2022-11-07	788.00	795.20	775.40	778.40	2,996,656
2022-11-04	775.60	792.60	766.00	780.60	4,411,916
2022-11-03	775.20	775.20	757.80	773.60	2,846,682
2022-11-02	795.00	796.40	766.40	788.60	3,449,554
2022-11-01	789.00	814.80	787.00	794.20	3,592,107
2022-10-31	792.00	792.00	775.60	785.00	4,879,226
2022-10-28	794.00	797.60	782.20	791.60	2,698,139
2022-10-27	786.40	812.40	784.40	808.20	2,780,510
2022-10-26	796.00	805.20	783.20	795.00	3,982,596
2022-10-25	751.40	798.60	740.60	798.00	6,702,576
2022-10-24	746.40	763.80	731.00	745.20	5,878,915
2022-10-21	733.60	743.80	718.00	740.40	3,510,544
2022-10-20	707.00	738.00	701.60	735.40	3,947,558
2022-10-19	752.60	753.60	715.40	715.40	3,173,616
2022-10-18	768.40	773.40	750.60	750.60	3,218,520
2022-10-17	739.40	769.00	731.80	767.00	3,803,197
2022-10-14	727.40	753.20	718.60	739.40	4,603,155
2022-10-13	697.80	736.60	691.40	711.80	4,589,922
2022-10-12	711.80	711.80	691.40	701.00	3,699,371
2022-10-11	719.20	722.80	704.60	712.20	3,321,069
2022-10-10	731.80	744.60	720.00	720.00	3,158,456
2022-10-07	738.80	765.40	731.20	737.80	8,744,084
2022-10-06	745.00	751.20	731.80	743.20	11,366,074
2022-10-05	750.40	754.60	717.20	724.20	4,255,293
2022-10-04	771.00	776.00	749.80	754.00	4,406,784
2022-10-03	735.20	761.60	735.20	756.60	3,928,386
2022-09-30	711.60	757.40	709.40	753.00	10,266,292
2022-09-29	727.60	731.00	698.80	717.00	4,741,460
2022-09-28	709.80	735.60	669.20	735.60	7,803,960
2022-09-27	740.60	745.80	691.60	694.00	10,174,246
2022-09-26	761.20	763.80	737.60	737.60	4,698,333
2022-09-23	805.00	811.80	751.80	768.80	6,318,663
2022-09-22	837.80	838.00	804.00	805.00	2,796,937
2022-09-21	840.00	856.40	838.20	849.80	6,942,137
2022-09-20	874.20	875.00	831.00	847.20	2,928,438
2022-09-19	883.40	883.40	883.40	883.40	0
2022-09-16	865.60	893.00	860.20	883.40	7,422,363
2022-09-15	889.60	893.40	874.60	877.40	2,083,224
2022-09-14	902.60	911.60	886.60	889.60	2,547,763
2022-09-13	951.60	957.80	905.60	906.00	2,325,979
2022-09-12	938.80	953.00	928.00	946.60	2,121,724
2022-09-09	906.60	933.40	906.60	930.60	2,634,897
2022-09-08	932.80	937.40	903.20	907.60	2,684,375
2022-09-07	916.80	933.00	912.60	924.60	2,197,129
2022-09-06	916.40	932.00	913.80	924.40	1,661,678
2022-09-05	921.00	923.40	912.40	917.60	1,773,385
2022-09-02	902.00	941.00	892.80	937.00	2,983,419
2022-09-01	934.40	937.80	889.00	891.60	3,383,921
2022-08-31	966.00	968.20	943.00	943.00	4,348,076
2022-08-30	961.20	977.80	958.40	963.40	2,495,004
2022-08-29	966.60	966.60	966.60	966.60	0
2022-08-26	984.00	987.60	966.60	966.60	7,790,134
2022-08-25	985.40	988.20	974.20	980.60	1,106,781
2022-08-24	962.80	982.40	958.60	980.40	2,257,659
2022-08-23	994.40	999.60	976.00	976.00	1,755,136
2022-08-22	1,020.00	1,023.00	996.60	997.80	1,496,811
2022-08-19	1,045.50	1,050.00	1,015.00	1,018.00	2,865,592
2022-08-18	1,046.50	1,057.50	1,040.00	1,056.00	1,673,027
2022-08-17	1,070.00	1,073.50	1,039.00	1,044.00	1,970,247
2022-08-16	1,087.00	1,087.00	1,067.00	1,067.00	1,711,948
2022-08-15	1,077.50	1,095.50	1,073.00	1,082.50	1,754,888
2022-08-12	1,063.00	1,077.00	1,058.50	1,075.50	7,247,448
2022-08-11	1,065.00	1,073.00	1,059.00	1,066.00	1,689,488
2022-08-10	1,037.50	1,080.00	1,027.00	1,072.00	2,913,961
2022-08-09	1,062.00	1,074.00	1,031.00	1,040.00	3,602,069
2022-08-08	1,057.00	1,071.50	1,046.00	1,062.00	3,414,515
2022-08-05	1,086.50	1,092.50	1,040.50	1,048.50	1,915,218
2022-08-04	1,085.50	1,094.00	1,075.50	1,086.00	1,521,441
2022-08-03	1,080.00	1,088.00	1,071.50	1,076.00	9,577,127
2022-08-02	1,079.00	1,084.50	1,066.00	1,078.00	6,624,294
2022-08-01	1,095.50	1,097.50	1,076.50	1,078.50	6,568,601
2022-07-29	1,065.00	1,101.00	1,062.00	1,095.00	3,282,830
2022-07-28	1,028.00	1,063.50	1,027.50	1,060.50	2,840,374
2022-07-27	1,055.50	1,060.00	1,029.50	1,035.00	4,534,523
2022-07-26	1,058.50	1,065.50	1,045.50	1,050.50	1,786,227
2022-07-25	1,077.50	1,078.00	1,057.00	1,061.00	3,618,429
2022-07-22	1,056.50	1,085.00	1,048.50	1,080.00	3,151,765
2022-07-21	1,038.00	1,058.50	1,036.50	1,052.00	1,698,706
2022-07-20	1,034.50	1,043.50	1,026.00	1,036.50	1,942,705
2022-07-19	1,009.00	1,029.50	1,009.00	1,029.50	7,202,085
2022-07-18	1,032.00	1,034.50	1,012.50	1,015.50	1,889,648
2022-07-15	1,009.50	1,028.50	1,005.00	1,028.50	2,690,050
2022-07-14	1,031.00	1,039.00	1,006.50	1,008.00	4,282,426
2022-07-13	1,010.00	1,036.50	1,006.00	1,031.50	7,235,101
2022-07-12	996.00	1,016.50	986.00	1,016.50	2,419,524
2022-07-11	990.60	999.20	984.80	999.20	1,402,381
2022-07-08	998.00	1,007.00	989.00	1,005.00	3,095,201
2022-07-07	990.80	1,009.00	986.80	1,002.00	7,739,058
2022-07-06	998.00	1,015.50	995.80	1,002.50	3,669,375
2022-07-05	958.40	988.00	955.20	984.20	3,934,335
2022-07-04	963.40	965.00	946.80	950.60	2,257,674
2022-07-01	974.80	981.80	950.00	956.00	3,162,766
2022-06-30	1,002.00	1,004.00	959.20	976.80	3,538,283
2022-06-29	1,028.00	1,030.00	1,005.00	1,016.50	2,580,244
2022-06-28	1,026.00	1,044.00	1,023.00	1,042.00	2,781,783
2022-06-27	1,030.00	1,042.00	1,023.50	1,033.50	3,545,542
2022-06-24	1,001.50	1,028.50	998.40	1,027.00	2,634,106
2022-06-23	992.80	998.40	981.40	993.00	2,378,332
2022-06-22	981.00	1,008.50	972.40	999.00	3,825,953
2022-06-21	982.00	989.20	977.00	985.00	2,515,974
2022-06-20	989.20	998.40	975.80	981.20	1,427,563
2022-06-17	979.20	1,006.00	975.00	987.00	6,547,561
2022-06-16	964.20	975.20	951.80	975.20	3,032,613
2022-06-15	964.40	966.20	950.80	963.00	3,667,198
2022-06-14	981.60	981.80	951.40	954.80	3,459,000
2022-06-13	1,008.50	1,009.50	973.60	979.20	5,215,585
2022-06-10	1,028.00	1,032.00	1,009.50	1,013.50	3,732,654
2022-06-09	1,063.00	1,063.00	1,033.50	1,038.50	3,843,194
2022-06-08	1,095.00	1,095.50	1,068.50	1,068.50	3,136,563
2022-06-07	1,111.50	1,116.50	1,089.00	1,090.50	2,933,321
2022-06-06	1,096.50	1,106.50	1,084.00	1,105.50	2,285,681
2022-06-03	1,084.00	1,084.00	1,084.00	1,084.00	0
2022-06-02	1,084.00	1,084.00	1,084.00	1,084.00	0
2022-06-01	1,117.50	1,117.50	1,082.00	1,084.00	2,635,107
2022-05-31	1,123.50	1,125.00	1,093.50	1,108.00	7,489,994
2022-05-30	1,128.00	1,135.50	1,123.50	1,129.00	1,504,533
2022-05-27	1,106.00	1,124.50	1,100.00	1,118.50	1,679,824
2022-05-26	1,103.50	1,118.50	1,103.00	1,112.50	2,398,546
2022-05-25	1,125.50	1,130.00	1,096.00	1,103.50	1,976,225
2022-05-24	1,108.00	1,128.00	1,100.00	1,109.00	3,241,308
2022-05-23	1,128.50	1,129.50	1,098.00	1,105.00	4,052,432
2022-05-20	1,094.50	1,124.00	1,094.00	1,116.50	2,877,614
2022-05-19	1,089.00	1,094.50	1,065.50	1,089.00	2,728,550
2022-05-18	1,120.50	1,126.50	1,097.00	1,103.00	5,416,621
2022-05-17	1,121.00	1,126.50	1,111.00	1,113.00	2,534,618
2022-05-16	1,111.00	1,122.50	1,105.00	1,119.00	2,454,963
2022-05-13	1,076.00	1,112.50	1,070.50	1,112.50	2,649,367
2022-05-12	1,087.00	1,096.50	1,049.50	1,080.00	3,745,225
2022-05-11	1,104.00	1,119.00	1,079.00	1,111.00	4,964,171
2022-05-10	1,075.50	1,115.50	1,061.50	1,095.00	4,314,913
2022-05-09	1,098.00	1,105.00	1,062.50	1,073.00	4,104,295
2022-05-06	1,177.00	1,188.50	1,101.50	1,109.00	5,083,188
2022-05-05	1,179.00	1,208.50	1,166.50	1,187.50	4,556,854
2022-05-04	1,199.50	1,199.50	1,147.00	1,162.50	6,770,024
2022-05-03	1,319.00	1,322.00	1,194.50	1,204.00	7,325,301
2022-05-02	1,342.50	1,342.50	1,342.50	1,342.50	0
2022-04-29	1,357.50	1,374.00	1,342.50	1,342.50	4,753,108
2022-04-28	1,362.00	1,371.00	1,355.00	1,361.00	1,718,746
2022-04-27	1,360.00	1,368.00	1,340.00	1,357.00	2,855,197
2022-04-26	1,369.00	1,387.00	1,361.00	1,361.00	3,814,818
2022-04-25	1,367.50	1,369.50	1,347.00	1,362.50	1,623,783
2022-04-22	1,367.00	1,387.50	1,362.00	1,375.50	2,266,807
2022-04-21	1,394.00	1,400.50	1,362.00	1,377.00	2,139,289
2022-04-20	1,355.50	1,370.50	1,349.50	1,365.50	6,920,377
2022-04-19	1,356.00	1,365.50	1,350.50	1,355.00	2,251,523
2022-04-18	1,358.50	1,358.50	1,358.50	1,358.50	0
2022-04-15	1,358.50	1,358.50	1,358.50	1,358.50	0
2022-04-14	1,343.50	1,359.50	1,332.00	1,358.50	3,334,217
2022-04-13	1,335.00	1,340.50	1,323.00	1,340.00	1,233,383
2022-04-12	1,362.00	1,366.50	1,338.00	1,342.00	2,808,561
2022-04-11	1,369.00	1,374.50	1,355.00	1,367.00	2,310,356
2022-04-08	1,399.50	1,408.00	1,362.00	1,375.50	2,038,257
2022-04-07	1,382.00	1,401.00	1,366.50	1,389.00	4,734,442
2022-04-06	1,363.00	1,381.00	1,362.00	1,378.50	3,278,993
2022-04-05	1,341.00	1,376.50	1,335.00	1,376.50	5,223,709
2022-04-04	1,353.50	1,364.00	1,345.00	1,345.00	2,227,567
2022-04-01	1,347.00	1,362.50	1,341.00	1,351.00	1,299,612
2022-03-31	1,368.50	1,368.50	1,345.50	1,345.50	2,579,951
2022-03-30	1,362.50	1,364.50	1,343.00	1,360.50	1,718,879
2022-03-29	1,344.00	1,373.00	1,342.00	1,364.50	1,938,106
2022-03-28	1,316.00	1,336.50	1,315.00	1,332.50	3,436,435
2022-03-25	1,288.50	1,327.50	1,286.50	1,317.50	13,052,474
2022-03-24	1,296.50	1,305.00	1,283.50	1,291.00	2,799,266
2022-03-23	1,335.00	1,337.50	1,296.50	1,299.00	3,156,955
2022-03-22	1,315.50	1,333.50	1,308.50	1,331.00	3,807,286
2022-03-21	1,331.00	1,331.50	1,310.50	1,310.50	10,330,232
2022-03-18	1,329.00	1,345.50	1,306.50	1,345.50	7,047,923
2022-03-17	1,307.00	1,325.50	1,299.00	1,325.50	6,133,342
2022-03-16	1,316.50	1,331.00	1,305.00	1,312.00	2,607,727
2022-03-15	1,293.50	1,307.00	1,288.00	1,300.00	4,019,713
2022-03-14	1,297.50	1,315.50	1,290.00	1,304.50	1,455,441
2022-03-11	1,276.50	1,306.00	1,269.50	1,291.00	3,318,519
2022-03-10	1,288.50	1,298.50	1,260.50	1,276.50	1,867,037
2022-03-09	1,255.00	1,282.00	1,248.00	1,282.00	1,653,514
2022-03-08	1,216.50	1,246.00	1,213.00	1,231.00	5,197,013
2022-03-07	1,212.00	1,243.50	1,194.00	1,233.50	8,407,913
2022-03-04	1,262.50	1,274.50	1,221.00	1,233.50	3,459,083
2022-03-03	1,303.00	1,315.00	1,263.50	1,263.50	1,984,434
2022-03-02	1,288.00	1,313.00	1,285.50	1,303.50	1,760,491
2022-03-01	1,303.00	1,305.00	1,278.50	1,290.00	2,035,196
2022-02-28	1,269.00	1,301.50	1,269.00	1,301.50	4,226,565
2022-02-25	1,250.00	1,291.50	1,246.50	1,284.00	2,982,653
2022-02-24	1,220.00	1,256.00	1,204.50	1,229.50	5,032,648
2022-02-23	1,230.50	1,252.50	1,219.00	1,248.00	8,221,728
2022-02-22	1,211.50	1,242.00	1,204.50	1,235.00	3,081,507
2022-02-21	1,273.50	1,275.00	1,229.00	1,229.50	3,855,307
2022-02-18	1,370.00	1,388.00	1,262.50	1,265.50	5,528,399
2022-02-17	1,278.50	1,287.00	1,261.50	1,277.50	2,079,975
2022-02-16	1,269.00	1,280.00	1,264.00	1,278.00	2,832,120
2022-02-15	1,232.50	1,264.50	1,229.00	1,261.00	2,645,549
2022-02-14	1,232.50	1,236.50	1,211.50	1,235.00	2,267,723
2022-02-11	1,276.50	1,278.50	1,239.00	1,246.50	2,926,707
2022-02-10	1,296.50	1,297.00	1,281.00	1,291.50	2,181,689
2022-02-09	1,278.50	1,299.00	1,275.00	1,291.50	6,852,892
2022-02-08	1,282.00	1,290.00	1,258.50	1,280.00	1,131,333
2022-02-07	1,275.50	1,286.50	1,271.50	1,280.00	2,262,082
2022-02-04	1,305.50	1,316.50	1,270.50	1,270.50	1,908,679
2022-02-03	1,320.00	1,323.50	1,298.50	1,303.00	4,026,999
2022-02-02	1,307.50	1,329.00	1,301.00	1,317.50	2,146,914
2022-02-01	1,305.50	1,326.50	1,299.50	1,304.00	2,645,918
2022-01-31	1,288.50	1,317.00	1,285.00	1,302.00	3,075,390
2022-01-28	1,289.00	1,289.00	1,266.50	1,278.00	4,606,552
2022-01-27	1,269.00	1,293.50	1,264.50	1,287.00	3,255,274
2022-01-26	1,287.00	1,294.00	1,279.00	1,285.50	2,435,580
2022-01-25	1,288.00	1,292.00	1,273.50	1,282.00	1,662,140
2022-01-24	1,296.50	1,300.50	1,258.00	1,280.50	2,264,116
2022-01-21	1,295.00	1,303.50	1,288.00	1,297.00	1,454,427
2022-01-20	1,321.00	1,325.00	1,303.50	1,310.50	1,868,013
2022-01-19	1,296.00	1,339.50	1,292.00	1,320.00	2,906,261
2022-01-18	1,293.50	1,294.50	1,262.00	1,294.50	3,895,750
2022-01-17	1,285.50	1,302.50	1,276.00	1,296.00	1,196,399
2022-01-14	1,307.50	1,314.00	1,282.00	1,282.00	3,289,378
2022-01-13	1,325.00	1,332.50	1,314.50	1,314.50	2,632,932
2022-01-12	1,322.00	1,326.00	1,305.00	1,323.50	1,385,400
2022-01-11	1,315.00	1,334.00	1,306.50	1,314.00	2,153,041
2022-01-10	1,345.50	1,345.50	1,306.00	1,312.00	1,647,290
2022-01-07	1,349.00	1,354.00	1,329.50	1,343.00	1,595,306
2022-01-06	1,367.50	1,371.50	1,342.50	1,354.50	2,029,532
2022-01-05	1,393.00	1,406.00	1,378.50	1,385.50	1,863,416
2022-01-04	1,508.00	1,508.00	1,383.50	1,383.50	3,389,942
2022-01-03	1,436.50	1,436.50	1,436.50	1,436.50	0
2021-12-31	1,417.50	1,437.50	1,417.50	1,436.50	620,203
2021-12-30	1,415.00	1,432.50	1,415.00	1,427.00	728,952
2021-12-29	1,410.00	1,427.00	1,402.00	1,417.00	1,305,641
2021-12-28	1,392.50	1,392.50	1,392.50	1,392.50	0
2021-12-27	1,392.50	1,392.50	1,392.50	1,392.50	0
2021-12-24	1,388.50	1,405.50	1,388.50	1,392.50	240,663
2021-12-23	1,392.50	1,393.00	1,382.50	1,389.50	1,019,368
2021-12-22	1,384.00	1,391.50	1,372.00	1,389.00	1,082,012
2021-12-21	1,397.00	1,412.00	1,380.00	1,380.00	5,787,573
2021-12-20	1,367.50	1,389.00	1,360.00	1,389.00	2,311,841
2021-12-17	1,380.00	1,393.00	1,367.50	1,384.50	5,445,246
2021-12-16	1,432.50	1,436.50	1,372.50	1,378.50	5,166,552
2021-12-15	1,390.00	1,418.50	1,388.00	1,418.50	2,333,166
2021-12-14	1,420.00	1,428.00	1,386.00	1,386.00	1,956,934
2021-12-13	1,407.50	1,416.00	1,400.00	1,410.50	1,713,851
2021-12-10	1,414.50	1,428.50	1,407.00	1,409.00	1,173,839
2021-12-09	1,409.00	1,425.50	1,409.00	1,420.00	3,421,404
2021-12-08	1,415.50	1,431.50	1,406.50	1,406.50	2,574,555
2021-12-07	1,397.00	1,416.50	1,380.50	1,409.00	2,378,207
2021-12-06	1,390.50	1,395.50	1,380.00	1,387.50	1,991,694
2021-12-03	1,407.00	1,415.00	1,376.50	1,376.50	3,034,677
2021-12-02	1,403.50	1,411.00	1,392.50	1,395.50	3,632,225
2021-12-01	1,408.50	1,422.00	1,389.50	1,422.00	2,500,934
2021-11-30	1,413.00	1,428.00	1,398.50	1,409.00	5,059,021
2021-11-29	1,405.00	1,437.00	1,405.00	1,417.50	2,791,927
2021-11-26	1,380.50	1,416.00	1,374.00	1,398.00	1,989,271
2021-11-25	1,381.50	1,404.50	1,373.50	1,400.00	1,426,373
2021-11-24	1,359.00	1,387.00	1,359.00	1,384.50	1,551,015
2021-11-23	1,384.00	1,394.50	1,359.00	1,359.00	3,016,808
2021-11-22	1,402.50	1,415.50	1,398.50	1,407.50	4,313,162
2021-11-19	1,363.50	1,402.00	1,360.50	1,402.00	6,807,272
2021-11-18	1,337.00	1,368.50	1,336.50	1,364.50	1,774,571
2021-11-17	1,351.00	1,358.50	1,328.50	1,333.50	1,838,719
2021-11-16	1,343.00	1,359.50	1,339.50	1,354.50	4,436,791
2021-11-15	1,358.50	1,366.50	1,344.50	1,349.00	1,934,017
2021-11-12	1,348.00	1,371.00	1,348.00	1,363.50	1,733,309
2021-11-11	1,329.50	1,349.00	1,327.00	1,349.00	1,532,618
2021-11-10	1,325.00	1,331.50	1,319.00	1,331.50	1,621,299
2021-11-09	1,307.50	1,326.50	1,307.00	1,324.50	1,626,237
2021-11-08	1,326.50	1,337.50	1,309.00	1,309.00	2,028,245
2021-11-05	1,332.50	1,349.50	1,329.00	1,329.00	1,271,058
2021-11-04	1,303.00	1,346.50	1,303.00	1,338.50	2,127,678
2021-11-03	1,290.50	1,307.00	1,286.00	1,300.00	1,576,952
2021-11-02	1,298.50	1,316.00	1,285.00	1,299.50	2,197,600
2021-11-01	1,294.50	1,303.00	1,282.00	1,287.50	1,793,377
2021-10-29	1,308.00	1,312.50	1,273.00	1,292.50	3,115,443
2021-10-28	1,313.00	1,320.00	1,298.50	1,320.00	1,832,536
2021-10-27	1,299.50	1,324.50	1,299.50	1,315.00	2,493,955
2021-10-26	1,298.50	1,303.00	1,290.00	1,298.50	1,599,155
2021-10-25	1,288.50	1,296.50	1,284.00	1,288.00	1,477,677
2021-10-22	1,280.00	1,294.00	1,273.00	1,288.50	1,237,508
2021-10-21	1,265.00	1,283.00	1,257.50	1,279.00	3,048,375
2021-10-20	1,285.00	1,290.50	1,266.50	1,266.50	1,570,322
2021-10-19	1,280.00	1,290.00	1,268.00	1,288.50	1,384,162
2021-10-18	1,265.50	1,278.00	1,261.50	1,273.50	1,769,804
2021-10-15	1,257.00	1,278.50	1,252.50	1,272.50	3,207,596
2021-10-14	1,233.50	1,254.00	1,232.50	1,252.50	1,837,241
2021-10-13	1,207.50	1,232.00	1,204.00	1,228.00	1,470,103
2021-10-12	1,188.50	1,210.50	1,184.50	1,210.00	1,820,387
2021-10-11	1,194.00	1,200.00	1,174.50	1,200.00	2,083,310
2021-10-08	1,208.00	1,210.00	1,194.50	1,201.00	1,515,309
2021-10-07	1,198.50	1,211.00	1,193.50	1,208.50	1,816,315
2021-10-06	1,184.50	1,187.50	1,165.50	1,187.50	2,076,351
2021-10-05	1,193.50	1,201.00	1,185.00	1,193.50	1,766,678
2021-10-04	1,208.50	1,209.50	1,183.50	1,188.00	1,935,646
2021-10-01	1,188.50	1,209.50	1,181.00	1,207.00	1,490,308
2021-09-30	1,214.50	1,221.00	1,195.00	1,195.00	3,348,489
2021-09-29	1,200.00	1,231.00	1,197.50	1,206.00	2,805,632
2021-09-28	1,217.50	1,217.50	1,162.50	1,197.00	3,534,938
2021-09-27	1,264.50	1,266.50	1,212.00	1,220.50	6,405,515
2021-09-24	1,286.00	1,288.00	1,258.00	1,258.00	1,926,139
2021-09-23	1,294.00	1,303.00	1,290.00	1,291.50	1,402,024
2021-09-22	1,290.50	1,294.50	1,286.00	1,290.50	1,103,762
2021-09-21	1,274.00	1,293.00	1,267.00	1,290.50	1,487,362
2021-09-20	1,247.50	1,255.50	1,242.00	1,250.50	1,524,970
2021-09-17	1,277.00	1,279.00	1,254.00	1,254.00	11,005,130
2021-09-16	1,259.00	1,271.00	1,258.00	1,271.00	2,044,294
2021-09-15	1,284.00	1,284.00	1,254.00	1,257.50	2,005,122
2021-09-14	1,270.50	1,282.00	1,265.00	1,277.00	1,684,004
2021-09-13	1,268.50	1,278.00	1,262.00	1,269.50	1,415,289
2021-09-10	1,276.00	1,279.50	1,263.00	1,268.50	1,570,646
2021-09-09	1,265.00	1,276.50	1,263.50	1,276.50	1,947,115
2021-09-08	1,275.00	1,277.00	1,262.00	1,270.50	1,903,983
2021-09-07	1,286.00	1,291.50	1,275.00	1,285.00	1,176,811
2021-09-06	1,296.00	1,297.50	1,286.50	1,286.50	1,259,169
2021-09-03	1,309.00	1,310.50	1,292.00	1,296.00	1,451,333
2021-09-02	1,301.50	1,307.50	1,291.50	1,306.50	1,474,086
2021-09-01	1,295.00	1,304.50	1,286.00	1,299.00	1,341,783
2021-08-31	1,293.00	1,295.00	1,282.50	1,284.00	2,971,943
2021-08-30	1,282.00	1,282.00	1,282.00	1,282.00	0
2021-08-27	1,266.00	1,288.00	1,266.00	1,282.00	1,259,485
2021-08-26	1,266.00	1,270.50	1,261.50	1,265.50	2,792,253

Share	Price	Change
Guardian Metal Resources PLC (GMET)	195.50	12.03%
Medpal AI (MPAL)	4.10	11.47%
Ariana (AAU)	1.60	11.26%
Nexteq (NXQ)	50.00	11.11%
80 Mile (80M)	0.598	10.74%

Share	Price	Change
Xtract (XTR)	1.00	-18.03%
GCM Resources (GCM)	14.00	-16.47%
Mercantile Ports & Logistics (MPL)	1.625	-14.47%
Aptamer Group (APTA)	0.325	-13.33%
Tanfield (TAN)	3.90	-13.33%

Share	Price	Volume
Premier African Minerals (PREM)	0.013	547,568,602
Arkadian Strat (AKN)	0.011	304,883,206
Forgent (FORG)	0.01	254,354,878
Rockfire Resources (ROCK)	0.105	218,909,282
Oracle Power (ORCP)	0.0435	182,850,550