Tesco Share History

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

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

Date	Open	High	Low	Close	Volume
2026-10-21	535.00	540.00	534.00	538.00	13,853,533
2026-10-20	543.00	548.60	536.40	539.00	13,650,758
2026-10-19	534.60	539.40	533.40	539.00	15,537,632
2026-10-16	530.00	536.40	527.40	535.00	13,353,450
2026-10-15	526.40	535.40	526.00	534.60	23,140,226
2026-10-14	518.60	527.80	516.40	526.40	16,350,349
2026-10-13	514.40	518.40	506.80	517.00	12,431,106
2026-10-12	505.80	511.00	501.00	511.00	20,162,357
2026-10-09	506.80	516.20	501.00	503.80	38,169,009
2026-10-08	478.10	512.60	476.90	500.40	30,090,031
2026-10-07	470.90	475.80	469.60	475.80	8,947,338
2026-10-06	472.90	474.40	467.00	470.00	7,860,062
2026-10-05	472.40	472.90	468.00	470.20	7,040,010
2026-10-02	473.30	478.10	469.00	469.00	10,494,491
2026-10-01	466.10	474.80	462.10	474.80	9,497,599
2026-09-30	472.10	477.90	468.80	468.80	20,400,652
2026-09-29	479.30	479.30	469.90	470.90	9,024,191
2026-09-28	477.60	482.30	475.90	478.80	9,482,174
2026-09-25	473.30	476.50	472.50	473.20	6,405,266
2026-09-24	470.30	479.30	470.30	477.00	15,892,845
2026-09-23	483.40	484.80	470.00	471.10	17,875,625
2026-09-22	485.00	487.50	479.20	482.00	15,894,198
2026-09-21	476.00	486.40	474.50	483.50	7,029,012
2026-09-18	480.70	480.70	472.30	476.20	35,579,794
2026-09-17	478.70	484.70	476.30	481.30	9,266,436
2026-09-16	479.00	479.50	470.50	476.20	32,606,472
2026-09-15	478.60	485.50	478.30	479.50	16,869,344
2026-09-14	469.30	482.40	468.60	480.90	17,662,581
2026-09-11	468.10	469.80	465.00	465.40	4,890,877
2026-09-10	467.50	470.70	464.90	466.80	5,730,463
2026-09-09	472.90	474.60	465.10	468.70	11,029,569
2026-09-08	475.40	480.60	473.90	475.00	8,450,490
2026-09-07	472.40	480.20	472.00	474.50	4,646,659
2026-09-04	468.00	475.40	465.90	475.40	9,441,487
2026-09-03	466.40	471.40	465.80	468.30	7,983,342
2026-09-02	472.90	476.60	466.00	466.90	16,368,710
2026-09-01	455.30	471.50	454.80	471.50	23,447,743
2026-08-31	457.30	457.30	457.30	457.30	0
2026-08-28	456.80	457.60	452.20	457.30	35,885,440
2026-08-27	457.70	459.90	455.00	455.00	13,142,013
2026-08-26	465.00	465.80	459.40	460.40	7,123,851
2026-08-25	460.40	464.70	457.60	464.70	11,071,547
2026-08-24	458.50	462.60	454.60	461.20	16,546,004
2026-08-21	450.00	457.20	448.20	457.20	17,528,931
2026-08-20	446.50	449.00	443.80	448.60	30,594,152
2026-08-19	445.60	448.70	444.90	448.40	17,343,463
2026-08-18	449.60	450.10	440.00	446.10	21,277,148
2026-08-17	459.60	459.90	447.30	447.80	25,009,615
2026-08-14	461.00	463.40	457.30	461.50	18,773,792
2026-08-13	452.50	461.00	451.90	460.70	14,507,741
2026-08-12	452.50	457.30	446.00	452.50	31,936,692
2026-08-11	469.30	469.30	459.60	461.50	17,260,730
2026-08-10	475.30	475.30	466.70	468.60	11,778,689
2026-08-07	474.90	477.30	470.10	475.10	13,553,368
2026-08-06	481.80	482.70	473.30	475.70	13,196,997
2026-08-05	481.10	485.50	480.40	480.70	11,978,463
2026-08-04	486.50	486.90	478.30	479.00	9,692,868
2026-08-03	488.00	489.90	483.80	486.10	11,411,949
2026-07-31	486.50	494.30	479.70	489.50	12,004,209
2026-07-30	497.60	500.40	489.70	492.00	9,641,804
2026-07-29	490.70	501.80	487.80	501.80	26,079,571
2026-07-28	489.50	493.30	488.00	491.30	14,708,199
2026-07-27	485.00	488.30	478.90	483.70	14,246,360
2026-07-24	473.10	480.30	473.10	480.30	6,821,016
2026-07-23	484.00	484.60	472.80	475.20	9,269,167
2026-07-22	480.00	485.30	476.50	477.40	10,523,430
2026-07-21	476.40	478.20	468.80	478.20	10,915,728
2026-07-20	479.90	483.30	477.10	478.60	5,485,452
2026-07-17	483.30	486.90	481.20	484.70	12,478,696
2026-07-16	470.30	478.40	469.90	478.40	5,937,064
2026-07-15	473.10	475.40	469.80	471.80	24,981,546
2026-07-14	470.00	476.30	467.10	476.30	10,078,724
2026-07-13	471.10	474.30	467.80	467.80	7,046,287
2026-07-10	468.20	473.00	467.50	471.80	6,211,284
2026-07-09	468.60	471.00	464.60	467.50	8,304,643
2026-07-08	469.70	476.10	467.40	472.20	18,219,340
2026-07-07	462.40	473.60	461.00	470.00	8,991,720
2026-07-06	466.60	468.80	459.10	459.10	10,650,853
2026-07-03	473.00	473.60	463.20	466.60	12,757,509
2026-07-02	463.20	476.50	463.20	473.60	23,922,627
2026-07-01	460.30	464.90	457.40	459.30	15,918,064
2026-06-30	462.60	466.30	457.90	458.70	17,741,475
2026-06-29	460.00	465.60	459.60	461.00	23,746,447
2026-06-26	460.00	463.40	458.70	459.90	20,611,299
2026-06-25	456.30	460.80	454.20	455.00	18,616,549
2026-06-24	444.00	456.30	440.90	456.30	18,389,786
2026-06-23	453.10	458.30	436.30	444.80	20,957,161
2026-06-22	441.00	449.30	436.60	449.30	32,613,620
2026-06-19	455.30	456.30	437.70	440.80	39,593,181
2026-06-18	447.60	454.70	440.00	452.40	33,377,212
2026-06-17	463.90	464.40	453.90	456.70	22,608,787
2026-06-16	464.40	466.30	458.60	462.40	17,682,508
2026-06-15	473.00	474.10	463.40	463.40	12,488,876
2026-06-12	468.70	473.00	464.90	473.00	13,282,083
2026-06-11	468.90	476.20	468.70	468.90	26,303,187
2026-06-10	460.40	469.20	459.40	469.20	14,103,565
2026-06-09	454.30	457.80	452.40	455.90	10,372,373
2026-06-08	457.90	459.40	452.00	454.10	10,930,397
2026-06-05	454.90	458.20	452.40	454.30	13,161,795
2026-06-04	444.40	449.20	440.80	448.20	15,537,121
2026-06-03	433.50	443.60	432.00	443.60	14,764,656
2026-06-02	435.80	436.50	428.50	430.50	13,154,972
2026-06-01	431.30	438.20	431.20	435.90	31,742,194
2026-05-29	439.90	440.60	429.90	430.20	39,443,060
2026-05-28	441.50	443.40	435.10	439.90	23,972,355
2026-05-27	450.10	454.60	433.50	444.10	40,812,676
2026-05-26	467.20	468.60	454.30	454.30	13,729,406
2026-05-25	462.80	462.80	462.80	462.80	0
2026-05-22	467.50	469.20	462.30	462.80	17,782,458
2026-05-21	458.50	468.00	457.20	464.70	14,573,293
2026-05-20	450.70	461.50	442.40	460.20	54,049,101
2026-05-19	463.40	468.40	458.30	459.70	19,770,302
2026-05-18	447.80	462.10	447.80	461.50	22,063,565
2026-05-15	450.00	451.30	445.40	448.80	41,697,184
2026-05-14	453.30	458.70	450.70	450.70	12,912,053
2026-05-13	459.30	462.30	451.20	462.20	13,045,894
2026-05-12	465.90	466.40	455.90	457.20	17,163,525
2026-05-11	466.90	468.90	462.00	464.50	29,576,149
2026-05-08	467.25	469.90	459.75	466.95	10,708,458
2026-05-07	476.85	477.45	468.35	470.45	12,593,858
2026-05-06	470.00	476.90	469.50	474.80	9,911,680
2026-05-05	478.45	483.70	466.95	468.65	47,369,697
2026-05-04	480.75	480.75	480.75	480.75	0
2026-05-01	479.05	494.25	476.10	480.75	7,604,444
2026-04-30	482.20	484.25	479.35	482.05	14,331,288
2026-04-29	483.65	484.60	477.00	480.75	10,953,568
2026-04-28	478.90	484.85	478.70	484.85	7,422,754
2026-04-27	489.00	489.00	479.90	480.15	16,539,010
2026-04-24	485.20	495.85	485.15	490.80	13,499,568
2026-04-23	491.00	491.05	476.55	486.45	21,137,926
2026-04-22	489.55	495.55	488.55	494.90	23,164,332
2026-04-21	493.35	497.25	487.15	487.55	11,720,075
2026-04-20	493.55	495.50	490.80	494.05	10,217,398
2026-04-17	495.00	495.00	475.45	485.20	18,101,835
2026-04-16	479.95	494.05	475.95	494.05	18,411,605
2026-04-15	469.35	474.65	469.05	471.85	12,935,495
2026-04-14	483.50	485.70	470.05	470.05	14,686,687
2026-04-13	488.10	491.35	484.45	484.45	17,115,159
2026-04-10	490.00	491.65	483.00	486.05	21,482,137
2026-04-09	489.00	491.15	484.00	491.15	26,519,578
2026-04-08	488.05	490.30	477.40	485.65	20,446,959
2026-04-07	492.10	492.10	478.55	480.40	13,070,278
2026-04-06	487.00	487.00	487.00	487.00	0
2026-04-03	487.00	487.00	487.00	487.00	0
2026-04-02	476.50	487.00	474.70	487.00	36,841,533
2026-04-01	475.10	476.40	468.30	473.50	15,748,160
2026-03-31	468.20	477.20	468.20	473.10	14,284,945
2026-03-30	459.60	467.70	458.90	466.20	10,209,125
2026-03-27	456.30	459.60	449.90	459.60	12,159,046
2026-03-26	462.00	464.40	454.80	455.10	12,540,785
2026-03-25	464.00	464.00	454.50	462.50	9,753,989
2026-03-24	458.50	459.10	450.60	458.50	10,320,253
2026-03-23	465.40	465.40	452.70	452.70	15,883,837
2026-03-20	479.20	483.40	463.90	468.90	39,841,277
2026-03-19	480.40	483.40	472.90	475.80	14,978,808
2026-03-18	489.70	492.30	484.30	486.40	12,085,801
2026-03-17	493.60	496.30	489.20	491.20	7,594,882
2026-03-16	488.90	495.60	488.20	490.60	8,152,225
2026-03-13	475.20	488.90	473.40	488.90	14,092,827
2026-03-12	466.90	481.10	466.20	475.50	17,287,591
2026-03-11	470.80	470.80	463.90	468.70	18,037,980
2026-03-10	466.70	474.20	466.70	472.10	18,467,426
2026-03-09	469.30	470.50	464.00	466.00	11,408,411
2026-03-06	470.50	471.60	461.50	466.50	14,977,700
2026-03-05	476.20	476.90	465.20	469.30	37,791,172
2026-03-04	476.70	483.70	475.10	476.20	15,966,906
2026-03-03	475.10	478.50	468.70	472.10	53,723,012
2026-03-02	483.80	483.80	473.10	476.70	10,252,035
2026-02-27	484.40	489.70	465.90	480.60	53,409,715
2026-02-26	490.50	493.10	478.70	485.00	10,450,837
2026-02-25	498.80	501.60	491.70	492.20	23,998,629
2026-02-24	499.80	508.00	498.30	501.20	15,689,073
2026-02-23	496.10	499.00	492.70	499.00	7,792,181
2026-02-20	496.10	499.70	492.40	494.60	10,105,537
2026-02-19	496.50	496.80	484.70	496.80	12,616,198
2026-02-18	495.00	499.00	492.60	494.20	14,427,788
2026-02-17	489.70	495.20	488.70	494.50	15,066,547
2026-02-16	488.00	490.10	483.50	489.30	9,280,741
2026-02-13	477.00	491.70	472.40	488.70	28,326,848
2026-02-12	472.20	475.60	464.40	475.60	33,915,519
2026-02-11	459.00	476.00	457.20	470.20	22,021,075
2026-02-10	452.40	458.40	452.00	458.40	7,380,071
2026-02-09	452.90	455.60	447.40	452.90	9,896,708
2026-02-06	446.20	453.60	446.20	452.10	12,356,375
2026-02-05	449.60	451.30	441.80	449.30	12,050,294
2026-02-04	436.90	455.60	436.70	450.40	18,019,231
2026-02-03	430.40	435.40	426.00	435.40	9,971,856
2026-02-02	428.50	432.30	425.30	431.40	33,741,724
2026-01-30	421.10	425.40	420.10	425.20	11,270,636
2026-01-29	419.20	422.10	417.10	420.60	17,447,296
2026-01-28	422.70	423.20	417.70	419.40	8,105,686
2026-01-27	416.00	420.00	412.60	420.00	9,161,311
2026-01-26	418.20	419.10	415.10	416.60	8,053,171
2026-01-23	417.10	420.00	411.80	413.20	9,638,095
2026-01-22	421.70	424.80	413.70	416.30	22,723,389
2026-01-21	424.50	426.30	421.50	422.20	14,066,678
2026-01-20	427.60	427.60	424.00	426.60	12,766,170
2026-01-19	428.70	430.10	423.80	425.80	14,272,837
2026-01-16	427.20	428.00	419.80	422.00	15,300,387
2026-01-15	422.90	431.60	422.90	428.50	12,471,269
2026-01-14	420.90	421.30	417.40	421.30	15,004,351
2026-01-13	418.50	423.60	417.90	420.00	9,558,847
2026-01-12	415.40	419.20	413.40	417.00	14,235,793
2026-01-09	419.50	420.70	412.60	415.40	19,297,315
2026-01-08	438.60	438.60	420.00	422.10	30,592,255
2026-01-07	452.30	456.20	448.30	452.60	18,928,345
2026-01-06	445.60	457.60	441.90	455.00	19,015,480
2026-01-05	443.30	443.30	437.30	442.60	9,289,819
2026-01-02	442.90	445.20	441.20	442.20	7,802,737
2026-01-01	441.80	441.80	441.80	441.80	0
2025-12-31	446.10	446.20	439.90	441.80	2,800,360
2025-12-30	440.50	443.60	438.10	443.60	11,248,006
2025-12-29	437.80	440.80	435.50	440.30	5,468,409
2025-12-26	438.00	438.00	438.00	438.00	0
2025-12-25	438.00	438.00	438.00	438.00	0
2025-12-24	439.30	440.10	437.00	438.00	2,284,045
2025-12-23	439.80	441.10	437.20	438.30	8,332,248
2025-12-22	440.50	440.60	434.80	439.00	6,903,768
2025-12-19	440.50	443.20	439.20	442.10	30,049,646
2025-12-18	440.70	442.00	437.00	440.50	13,149,423
2025-12-17	441.80	442.20	437.80	438.90	15,483,946
2025-12-16	439.90	440.70	436.50	440.50	19,323,092
2025-12-15	440.20	442.90	433.90	439.00	15,081,495
2025-12-12	443.40	446.90	438.90	440.80	10,957,892
2025-12-11	447.70	447.80	444.30	446.00	10,190,628
2025-12-10	440.80	449.70	440.80	447.10	14,149,921
2025-12-09	451.00	452.40	435.50	440.00	14,087,775
2025-12-08	452.20	453.30	449.80	449.80	10,601,517
2025-12-05	454.90	458.10	449.40	453.00	14,015,859
2025-12-04	449.90	455.10	448.80	452.00	12,052,281
2025-12-03	457.50	458.30	444.50	450.90	17,601,651
2025-12-02	455.60	458.80	454.50	456.80	16,626,666
2025-12-01	448.30	454.90	448.30	453.00	17,466,781
2025-11-28	456.30	457.00	450.30	450.30	10,488,712
2025-11-27	452.20	458.20	452.20	455.20	7,567,989
2025-11-26	451.80	456.40	445.60	453.40	21,253,414
2025-11-25	447.10	448.50	441.30	445.10	24,076,870
2025-11-24	454.20	455.90	446.60	448.30	50,532,600
2025-11-21	445.50	454.30	445.00	452.50	22,721,054
2025-11-20	439.30	450.50	439.20	446.20	18,232,876
2025-11-19	441.20	445.00	439.00	439.50	20,918,080
2025-11-18	437.10	442.10	435.30	441.10	10,073,856
2025-11-17	439.60	439.60	434.90	437.50	6,377,038
2025-11-14	449.80	450.10	437.30	438.40	11,512,834
2025-11-13	454.10	455.00	447.90	451.30	6,506,861
2025-11-12	457.70	460.40	445.90	452.70	14,197,710
2025-11-11	480.00	480.50	457.30	461.90	13,754,799
2025-11-10	472.30	477.40	466.60	475.60	9,767,331
2025-11-07	475.00	476.40	470.40	474.30	13,238,806
2025-11-06	467.40	478.60	465.30	474.40	13,052,422
2025-11-05	463.10	467.40	460.30	466.30	13,503,954
2025-11-04	454.60	460.50	448.70	460.50	37,083,781
2025-11-03	459.50	460.30	452.80	454.00	10,892,008
2025-10-31	463.60	465.80	459.40	459.40	11,916,063
2025-10-30	459.20	462.90	456.40	462.90	10,104,413
2025-10-29	458.20	458.50	452.90	457.10	8,999,503
2025-10-28	461.10	461.30	449.90	459.00	11,555,522
2025-10-27	455.70	459.50	454.30	458.80	8,506,404
2025-10-24	445.60	456.00	444.20	455.40	31,852,521
2025-10-23	449.30	449.70	443.40	445.60	37,248,836
2025-10-22	444.00	450.30	442.00	448.20	14,268,300
2025-10-21	444.80	445.40	442.60	442.80	12,648,475
2025-10-20	439.80	443.30	434.80	443.30	13,851,379
2025-10-17	442.50	444.50	438.60	442.10	16,447,894
2025-10-16	445.30	445.90	441.10	443.10	11,804,951
2025-10-15	449.40	450.00	442.30	444.90	10,164,771
2025-10-14	446.80	451.70	446.60	448.50	36,712,888
2025-10-13	448.90	448.90	444.70	445.80	15,500,618
2025-10-10	448.80	449.60	445.00	446.50	11,138,018
2025-10-09	443.80	447.90	439.80	445.50	7,542,551
2025-10-08	447.10	451.80	446.40	447.50	12,778,572
2025-10-07	450.20	450.80	430.20	448.40	14,579,179
2025-10-06	448.70	453.20	447.30	449.50	19,181,709
2025-10-03	453.60	455.60	443.50	448.70	11,520,418
2025-10-02	429.30	452.40	428.20	452.40	21,629,195
2025-10-01	443.10	445.90	429.70	429.70	48,884,468
2025-09-30	440.40	447.50	439.20	445.50	13,851,746
2025-09-29	440.50	444.10	439.60	440.70	8,528,662
2025-09-26	435.80	442.40	434.70	441.40	8,819,299
2025-09-25	431.60	437.80	429.10	434.60	7,034,968
2025-09-24	437.10	438.60	433.20	433.20	12,939,270
2025-09-23	432.40	436.80	431.00	434.80	7,783,681
2025-09-22	434.90	437.30	432.10	432.10	13,732,204
2025-09-19	431.80	437.80	430.80	434.80	39,470,473
2025-09-18	438.70	439.00	431.60	433.30	8,915,213
2025-09-17	441.70	444.10	439.00	439.70	8,732,036
2025-09-16	438.40	440.00	432.50	438.60	8,629,867
2025-09-15	441.30	443.60	437.90	439.70	6,856,252
2025-09-12	438.40	438.90	435.00	438.90	8,731,731
2025-09-11	436.80	438.60	434.60	437.70	13,386,541
2025-09-10	439.30	440.00	434.60	435.20	7,663,076
2025-09-09	442.20	443.70	437.50	438.90	18,890,571
2025-09-08	440.60	444.90	437.80	440.00	10,636,970
2025-09-05	439.70	442.50	434.70	441.00	10,086,453
2025-09-04	431.40	440.30	430.70	438.80	9,848,880
2025-09-03	423.80	431.30	420.10	431.10	11,349,543
2025-09-02	428.30	429.50	420.50	424.90	8,719,142
2025-09-01	434.00	434.40	429.00	431.00	8,042,390
2025-08-29	421.90	424.40	420.50	422.70	10,803,285
2025-08-28	428.50	428.50	417.10	422.50	5,298,393
2025-08-27	432.50	432.50	424.20	427.10	21,259,772
2025-08-26	427.70	432.90	424.60	432.00	20,615,462
2025-08-25	426.30	426.30	426.30	426.30	0
2025-08-22	432.00	432.00	426.30	426.30	6,045,440
2025-08-21	428.30	431.50	426.80	431.50	8,372,197
2025-08-20	424.20	427.80	422.00	427.20	13,989,759
2025-08-19	417.10	423.20	414.30	422.00	9,891,908
2025-08-18	414.40	415.60	412.40	415.60	7,704,677
2025-08-15	415.10	415.80	411.70	413.20	8,710,385
2025-08-14	415.30	415.60	411.20	414.10	7,045,331
2025-08-13	413.10	417.00	412.30	414.60	18,480,757
2025-08-12	411.90	413.70	411.30	412.80	9,867,639
2025-08-11	409.60	412.50	408.30	411.50	19,906,721
2025-08-08	412.70	413.30	406.90	406.90	20,913,627
2025-08-07	420.60	420.80	409.50	410.90	45,374,564
2025-08-06	422.70	422.70	416.60	421.00	21,379,555
2025-08-05	425.20	425.40	416.20	421.80	24,377,535
2025-08-04	424.30	426.80	422.80	425.30	28,435,636
2025-08-01	425.70	427.00	423.60	424.00	13,908,893
2025-07-31	424.80	426.70	421.80	425.40	17,748,767
2025-07-30	425.60	425.80	421.10	423.60	11,156,457
2025-07-29	423.10	425.40	419.80	425.00	11,104,273
2025-07-28	429.70	429.70	421.10	423.50	6,747,336
2025-07-25	428.10	428.80	424.70	428.50	26,897,050
2025-07-24	426.40	431.60	426.40	428.00	14,773,867
2025-07-23	425.90	429.80	423.30	428.00	12,080,918
2025-07-22	423.20	428.10	423.20	426.10	21,977,791
2025-07-21	415.60	425.40	415.60	424.50	28,790,565
2025-07-18	413.20	417.70	413.20	416.20	9,145,925
2025-07-17	408.10	412.80	408.10	412.10	11,229,645
2025-07-16	407.00	411.00	406.80	407.60	12,365,165
2025-07-15	410.40	410.40	406.40	407.80	8,331,072
2025-07-14	401.90	409.80	401.40	409.80	9,910,081
2025-07-11	401.60	404.30	398.80	401.10	7,865,850
2025-07-10	404.50	404.50	400.00	401.10	12,490,127
2025-07-09	400.80	402.70	397.60	402.70	12,602,749
2025-07-08	402.30	403.80	398.20	400.10	17,542,763
2025-07-07	406.10	406.90	402.70	404.10	9,530,251
2025-07-04	405.60	406.40	402.30	405.50	15,936,489
2025-07-03	396.90	405.40	396.90	405.00	11,325,800
2025-07-02	406.90	407.30	393.60	395.80	26,047,213
2025-07-01	402.00	407.90	401.60	406.00	12,019,747
2025-06-30	402.10	402.50	397.30	401.30	20,080,476
2025-06-27	402.30	407.90	400.90	400.90	26,731,070
2025-06-26	401.60	405.30	400.80	402.90	12,440,717
2025-06-25	402.40	405.60	402.10	402.10	21,654,026
2025-06-24	401.10	404.00	398.00	402.50	21,075,831
2025-06-23	401.50	404.10	400.50	401.10	15,978,472
2025-06-20	401.60	405.20	401.60	402.00	33,356,743
2025-06-19	402.00	404.60	400.70	402.20	14,533,669
2025-06-18	398.20	401.50	397.60	400.80	18,925,583
2025-06-17	393.60	396.20	392.60	396.20	11,569,575
2025-06-16	396.80	397.70	394.00	394.10	23,144,311
2025-06-13	387.60	399.20	387.30	398.20	15,912,318
2025-06-12	389.40	397.60	385.60	391.60	23,315,057
2025-06-11	384.30	386.80	382.50	385.30	18,777,221
2025-06-10	386.40	387.20	382.90	385.50	12,563,056
2025-06-09	391.90	391.90	383.30	384.60	16,306,558
2025-06-06	387.80	392.30	386.10	390.60	12,833,908
2025-06-05	388.50	389.60	385.10	387.30	15,885,315
2025-06-04	390.50	391.40	387.70	388.60	14,449,955
2025-06-03	397.90	398.00	390.00	390.00	17,577,272
2025-06-02	388.40	391.80	387.50	390.60	26,931,618
2025-05-30	384.70	391.10	383.70	388.00	27,553,960
2025-05-29	385.60	385.90	377.00	382.50	15,782,833
2025-05-28	388.00	389.60	385.40	385.40	28,803,570
2025-05-27	382.60	387.50	381.70	386.80	23,067,785
2025-05-26	398.20	398.20	398.20	398.20	97
2025-05-23	381.10	384.80	379.90	381.70	34,674,992
2025-05-22	379.20	383.30	378.40	381.50	23,352,371
2025-05-21	377.20	380.60	376.10	380.60	17,126,919
2025-05-20	372.50	378.80	370.10	377.90	20,047,984
2025-05-19	365.30	371.10	365.10	371.10	23,276,071
2025-05-16	366.10	368.80	362.90	362.90	42,014,638
2025-05-15	360.00	364.50	357.60	363.70	29,879,034
2025-05-14	364.20	370.20	362.70	368.10	17,352,605
2025-05-13	367.30	370.80	365.70	366.50	11,558,114
2025-05-12	379.00	379.70	366.20	368.70	19,091,205
2025-05-09	379.10	380.00	375.30	377.70	15,240,553
2025-05-08	380.60	382.70	375.90	377.20	16,601,952
2025-05-07	377.50	379.20	374.70	379.20	33,015,121
2025-05-06	374.20	380.00	374.20	376.80	12,903,508
2025-05-05	371.89	371.89	371.89	371.89	32
2025-05-02	372.80	377.30	371.00	371.00	40,735,332
2025-05-01	371.90	372.90	369.80	372.50	12,742,326
2025-04-30	366.10	371.50	366.00	370.70	36,490,628
2025-04-29	358.30	366.00	356.40	364.90	16,948,978
2025-04-28	359.50	360.40	355.70	357.30	33,907,252
2025-04-25	358.30	364.10	357.90	357.90	34,229,897
2025-04-24	360.90	363.20	358.40	360.30	41,236,499
2025-04-23	357.60	359.80	353.30	357.70	22,632,271
2025-04-22	356.60	364.80	356.60	359.90	21,297,040
2025-04-21	354.60	354.60	354.60	354.60	0
2025-04-18	354.60	354.60	354.60	354.60	0
2025-04-17	343.60	355.20	343.60	354.60	21,421,800
2025-04-16	346.00	350.00	344.90	345.60	21,872,886
2025-04-15	337.80	345.90	337.70	345.50	36,425,746
2025-04-14	332.00	337.70	330.00	336.40	22,514,248
2025-04-11	317.40	328.10	314.90	327.70	31,429,201
2025-04-10	320.00	323.40	310.30	314.60	50,193,787
2025-04-09	334.90	336.70	328.80	335.20	22,843,388
2025-04-08	328.00	338.30	323.80	337.40	17,609,530
2025-04-07	337.90	339.60	325.50	327.10	24,106,112
2025-04-04	346.30	350.00	340.00	340.00	20,673,052
2025-04-03	333.20	347.10	332.60	345.60	30,186,476
2025-04-02	329.10	332.30	328.80	331.10	12,131,593
2025-04-01	332.90	334.50	321.50	330.00	16,470,063
2025-03-31	330.00	333.20	327.40	332.30	16,214,553
2025-03-28	329.10	335.40	328.90	332.30	26,756,730
2025-03-27	333.10	335.90	327.10	329.30	13,234,524
2025-03-26	330.60	333.60	329.90	332.70	41,366,151
2025-03-25	327.60	330.00	326.20	329.80	45,544,444
2025-03-24	324.80	326.50	322.00	325.80	14,486,366
2025-03-21	324.70	326.20	320.60	325.60	44,762,748
2025-03-20	321.00	324.40	319.70	324.00	29,154,970
2025-03-19	325.30	325.90	318.90	321.30	21,992,094
2025-03-18	326.60	329.00	321.80	326.10	20,839,096
2025-03-17	338.30	338.30	321.80	324.20	44,176,425
2025-03-14	371.70	371.70	337.90	339.20	36,863,982
2025-03-13	372.90	376.10	369.50	371.50	11,345,393
2025-03-12	371.90	375.00	369.30	375.00	9,988,053
2025-03-11	377.00	378.10	368.60	370.00	24,816,130
2025-03-10	380.80	382.20	377.50	378.10	36,151,113
2025-03-07	376.20	380.10	372.40	380.10	9,107,992
2025-03-06	381.40	381.40	371.70	375.90	24,988,330
2025-03-05	386.20	387.80	379.00	379.00	51,508,334
2025-03-04	377.20	389.10	376.70	388.70	26,634,762
2025-03-03	380.00	380.40	375.30	378.00	18,746,181
2025-02-28	378.30	382.00	377.50	380.20	19,236,031
2025-02-27	375.80	381.20	375.00	379.40	9,043,247
2025-02-26	376.60	379.10	376.10	378.10	10,126,224
2025-02-25	375.50	377.40	373.70	375.50	20,791,219
2025-02-24	375.90	376.30	372.00	376.10	29,891,038
2025-02-21	375.40	377.70	372.90	374.10	21,949,447
2025-02-20	381.70	382.50	374.10	374.80	28,276,834
2025-02-19	382.20	385.10	379.80	380.90	14,086,427
2025-02-18	393.30	394.20	382.30	382.30	23,268,035
2025-02-17	396.40	397.00	394.10	397.00	6,494,679
2025-02-14	395.90	396.90	393.10	396.60	22,063,789
2025-02-13	396.20	397.60	393.00	395.40	7,892,794
2025-02-12	393.20	395.30	389.60	392.90	8,330,149
2025-02-11	391.00	398.00	390.20	394.50	21,899,916
2025-02-10	387.00	390.90	387.00	389.80	11,536,952
2025-02-07	386.00	389.40	386.00	387.30	8,884,426
2025-02-06	389.30	391.80	387.00	387.00	11,638,772
2025-02-05	376.10	387.80	375.60	387.60	25,474,560
2025-02-04	372.10	377.50	370.90	377.40	11,475,780
2025-02-03	369.10	372.80	369.10	372.40	10,231,648
2025-01-31	373.30	375.10	371.40	372.20	15,480,199
2025-01-30	369.00	374.50	369.00	373.70	10,603,412
2025-01-29	370.40	372.20	368.60	368.80	14,401,662
2025-01-28	365.10	371.60	364.80	370.60	7,488,371
2025-01-27	359.90	366.50	359.60	363.70	18,743,570
2025-01-24	366.20	366.80	358.80	360.00	19,544,187
2025-01-23	370.20	372.00	365.10	366.60	49,622,834
2025-01-22	367.60	371.30	365.60	370.20	18,550,338
2025-01-21	366.10	368.30	365.20	367.50	9,429,342
2025-01-20	364.00	366.70	363.10	366.70	16,618,161
2025-01-17	363.00	367.00	361.80	364.60	19,188,881
2025-01-16	361.00	361.90	357.60	361.00	26,333,834
2025-01-15	356.80	361.00	355.90	360.60	16,575,970
2025-01-14	360.20	360.80	353.70	356.60	16,460,037
2025-01-13	359.40	362.10	358.30	360.20	16,110,095
2025-01-10	368.90	368.90	358.50	359.70	14,778,182
2025-01-09	362.00	368.90	355.00	368.00	22,838,715
2025-01-08	371.50	373.90	366.70	370.00	12,120,220
2025-01-07	370.60	372.20	365.10	370.60	15,707,620
2025-01-06	372.80	373.90	368.70	373.00	15,178,978
2025-01-03	372.20	374.90	371.60	372.30	9,184,136
2025-01-02	369.30	373.30	367.80	372.70	6,901,241
2025-01-01	368.30	368.30	368.30	368.30	0
2024-12-31	365.40	369.30	364.60	368.30	4,497,588
2024-12-30	366.40	367.90	364.90	365.60	12,322,261
2024-12-27	368.50	369.00	366.00	366.90	5,777,189
2024-12-26	368.50	368.50	368.50	368.50	0
2024-12-25	368.50	368.50	368.50	368.50	0
2024-12-24	366.90	369.30	366.70	368.50	3,125,710
2024-12-23	364.80	367.80	362.40	366.00	6,240,588
2024-12-20	367.80	368.80	364.60	366.40	40,046,324
2024-12-19	371.20	372.00	368.20	368.50	22,673,808
2024-12-18	373.30	375.60	371.20	372.90	22,537,068
2024-12-17	371.00	375.40	370.50	374.00	11,827,726
2024-12-16	371.70	375.10	371.50	373.10	31,122,220
2024-12-13	370.50	372.00	369.70	372.00	8,880,430
2024-12-12	369.70	371.70	367.10	370.60	9,255,787
2024-12-11	366.90	371.80	366.90	370.20	31,375,327
2024-12-10	365.60	370.30	365.50	368.60	25,395,144
2024-12-09	367.20	368.00	363.90	364.80	7,971,697
2024-12-06	374.20	374.70	366.90	366.90	37,731,323
2024-12-05	375.30	375.30	371.70	374.50	21,116,102
2024-12-04	371.60	374.90	371.60	373.00	33,294,027
2024-12-03	366.70	371.80	366.70	371.10	9,721,155
2024-12-02	367.10	369.20	364.50	366.70	10,480,001
2024-11-29	365.00	367.30	363.20	366.40	14,636,541
2024-11-28	364.20	367.70	362.70	366.20	13,743,615
2024-11-27	351.10	358.50	351.00	357.90	32,233,764
2024-11-26	351.60	354.50	350.40	350.40	19,234,842
2024-11-25	353.60	354.10	348.20	352.20	52,707,319
2024-11-22	353.60	355.60	351.90	353.40	17,830,043
2024-11-21	349.00	351.20	347.60	350.90	45,144,635
2024-11-20	347.60	350.70	346.30	348.60	29,447,280
2024-11-19	348.40	348.40	345.30	347.90	11,690,541
2024-11-18	345.50	347.90	343.30	347.90	37,056,272
2024-11-15	341.00	346.00	340.40	345.70	16,145,997
2024-11-14	342.00	344.40	340.80	341.90	21,563,432
2024-11-13	341.50	342.40	338.30	340.20	23,249,422
2024-11-12	341.40	342.00	339.90	341.80	24,920,244
2024-11-11	345.60	347.00	342.80	343.90	17,436,797
2024-11-08	347.60	348.60	337.90	345.20	28,039,208
2024-11-07	357.20	358.40	348.50	348.50	19,339,882
2024-11-06	357.60	361.30	355.20	357.30	49,713,250
2024-11-05	350.90	353.90	350.40	353.90	18,007,939
2024-11-04	347.60	353.80	347.60	351.80	52,229,279
2024-11-01	343.40	349.00	343.00	348.00	25,485,321
2024-10-31	345.30	346.20	337.70	342.20	39,120,970
2024-10-30	345.80	352.40	345.60	347.40	18,927,712
2024-10-29	355.50	356.10	345.90	348.20	21,246,523
2024-10-28	353.70	356.10	351.80	353.60	16,058,964
2024-10-25	356.10	357.40	351.90	352.80	14,308,909
2024-10-24	354.90	357.10	353.70	356.60	12,213,517
2024-10-23	356.10	359.50	353.30	353.60	61,375,979
2024-10-22	356.10	356.70	352.50	356.10	15,686,112
2024-10-21	360.80	361.70	357.20	357.20	12,405,846
2024-10-18	360.30	361.80	357.40	361.80	56,589,256
2024-10-17	355.10	363.30	355.10	362.10	20,336,173
2024-10-16	358.10	359.10	353.90	355.10	18,295,183
2024-10-15	357.60	358.70	353.70	356.60	23,149,624
2024-10-14	356.50	357.70	354.60	356.50	14,242,702
2024-10-11	359.00	359.20	353.10	357.20	10,673,014
2024-10-10	359.40	361.90	357.50	359.40	10,334,387
2024-10-09	360.60	364.80	360.10	364.30	10,353,137
2024-10-08	360.80	363.00	360.10	360.40	8,353,630
2024-10-07	363.90	364.00	356.70	359.80	12,687,669
2024-10-04	365.70	367.20	359.10	362.20	13,984,032
2024-10-03	358.00	368.40	353.20	364.00	31,548,101
2024-10-02	358.40	359.10	354.30	354.90	20,892,526
2024-10-01	358.60	362.60	357.80	359.50	40,344,131
2024-09-30	359.60	361.60	358.30	358.70	22,083,912
2024-09-27	357.00	362.70	357.00	360.70	14,541,170
2024-09-26	367.00	367.20	357.50	358.50	14,945,874
2024-09-25	363.60	366.20	363.20	365.90	14,533,290
2024-09-24	363.90	366.10	362.30	364.30	15,277,902
2024-09-23	364.50	366.40	362.90	365.90	14,303,165
2024-09-20	364.20	367.70	362.70	363.40	38,186,869
2024-09-19	371.30	372.00	363.50	365.50	15,530,487
2024-09-18	369.80	370.50	367.20	368.40	20,371,204
2024-09-17	372.20	373.90	369.20	369.20	16,521,298
2024-09-16	365.00	370.90	364.20	370.60	8,483,147
2024-09-13	369.00	369.00	362.30	364.50	16,507,064
2024-09-12	368.90	370.10	367.00	369.00	11,139,007
2024-09-11	367.40	367.70	365.40	366.70	10,905,180
2024-09-10	369.00	369.00	365.00	367.60	18,710,809
2024-09-09	368.50	369.70	364.20	368.70	14,930,901
2024-09-06	365.00	368.10	364.70	366.60	20,813,155
2024-09-05	360.40	368.00	360.40	366.20	15,396,572
2024-09-04	359.20	364.30	359.20	362.90	24,144,726
2024-09-03	358.30	363.20	357.80	361.70	12,325,794
2024-09-02	354.70	356.90	353.30	356.10	15,097,060
2024-08-30	353.40	354.60	351.50	353.70	21,920,317
2024-08-29	350.40	353.10	348.90	352.50	11,382,487
2024-08-28	348.00	350.40	347.00	348.30	20,739,396
2024-08-27	348.80	351.90	348.30	351.70	11,262,334
2024-08-26	349.10	349.10	349.10	349.10	0
2024-08-23	347.40	349.90	345.90	349.10	16,604,672
2024-08-22	341.20	347.30	340.90	346.60	19,689,124
2024-08-21	339.00	340.80	337.70	339.80	21,745,113
2024-08-20	340.50	341.40	338.00	338.80	10,354,106
2024-08-19	341.40	343.40	340.00	341.40	6,456,314
2024-08-16	341.50	342.30	339.70	341.20	10,492,086
2024-08-15	341.50	341.60	338.60	341.20	19,894,043
2024-08-14	336.50	340.60	336.50	340.60	20,408,821
2024-08-13	333.80	338.00	333.80	335.00	17,358,591
2024-08-12	331.70	333.90	331.00	333.50	13,428,694
2024-08-09	328.50	331.10	326.20	330.50	16,180,704
2024-08-08	328.60	329.30	325.40	329.00	27,818,203
2024-08-07	321.60	329.30	321.60	329.30	21,229,274
2024-08-06	322.20	322.40	316.70	320.20	35,115,407
2024-08-05	321.20	324.70	318.80	321.10	19,328,519
2024-08-02	327.40	328.70	323.00	326.70	16,887,582
2024-08-01	331.20	335.20	330.00	330.10	16,552,453
2024-07-31	331.90	334.20	330.50	331.60	16,269,149
2024-07-30	330.00	332.70	328.50	331.70	19,476,060
2024-07-29	330.00	333.50	328.20	330.90	10,442,437
2024-07-26	325.10	328.60	323.40	327.10	15,946,748
2024-07-25	325.60	327.00	323.40	325.60	8,202,340
2024-07-24	322.90	327.30	321.90	327.20	12,812,024
2024-07-23	326.50	327.00	324.70	325.90	24,617,207
2024-07-22	326.80	327.80	325.00	326.20	7,914,990
2024-07-19	324.10	326.00	322.50	326.00	10,216,124
2024-07-18	323.50	324.90	321.20	324.90	19,339,788
2024-07-17	318.40	321.60	316.40	321.60	31,080,032
2024-07-16	314.70	319.80	314.10	318.90	13,011,863
2024-07-15	317.50	318.60	314.60	315.70	11,506,656
2024-07-12	315.90	318.30	314.60	318.30	14,951,002
2024-07-11	311.70	314.00	311.20	314.00	10,219,195
2024-07-10	309.60	311.30	309.20	310.60	8,074,543
2024-07-09	309.60	311.60	307.40	308.40	10,167,901
2024-07-08	311.30	312.70	309.00	309.40	9,898,178
2024-07-05	307.90	311.30	307.60	311.00	17,150,847
2024-07-04	304.40	308.90	304.40	307.70	9,301,256
2024-07-03	305.70	308.10	302.90	304.20	12,349,777
2024-07-02	306.80	306.90	302.90	304.40	18,292,063
2024-07-01	308.20	310.40	306.40	307.30	12,179,212
2024-06-28	308.00	310.40	305.50	306.00	48,008,264
2024-06-27	307.70	309.60	306.10	306.50	29,394,700
2024-06-26	307.90	311.10	307.20	307.60	30,527,874
2024-06-25	308.00	310.40	306.00	307.60	22,866,462
2024-06-24	308.20	311.30	307.90	308.40	20,584,010
2024-06-21	307.70	309.30	305.30	308.60	37,516,657
2024-06-20	309.20	309.90	305.90	308.90	12,831,019
2024-06-19	309.40	310.40	307.70	308.90	7,626,203
2024-06-18	308.70	312.30	307.50	309.30	18,125,650
2024-06-17	313.10	313.50	305.00	307.00	26,880,320
2024-06-14	303.00	311.60	301.50	310.20	27,354,638
2024-06-13	302.40	304.20	300.80	302.50	12,990,449
2024-06-12	303.90	305.30	302.10	302.10	26,601,261
2024-06-11	306.90	309.30	300.90	302.30	50,239,493
2024-06-10	305.80	309.00	305.10	305.80	16,720,511
2024-06-07	309.90	309.90	306.70	307.60	45,976,952
2024-06-06	309.40	311.00	303.60	309.60	27,497,381
2024-06-05	313.90	315.50	309.90	310.00	18,343,383
2024-06-04	312.00	314.20	310.50	312.00	18,811,984
2024-06-03	314.30	315.90	310.30	312.10	17,352,513
2024-05-31	311.80	311.80	309.50	311.00	39,358,513
2024-05-30	307.80	312.60	307.60	311.50	19,908,599
2024-05-29	311.50	312.10	308.90	309.10	15,463,366
2024-05-28	315.00	316.00	310.30	311.10	19,263,249
2024-05-27	315.00	315.00	315.00	315.00	0
2024-05-24	310.10	316.00	309.60	315.00	34,574,420
2024-05-23	312.10	313.90	310.00	312.30	33,723,905
2024-05-22	311.60	315.10	310.80	312.00	48,286,136
2024-05-21	309.80	312.80	308.00	311.90	15,756,378
2024-05-20	311.40	314.40	310.40	310.40	13,207,896
2024-05-17	306.50	311.70	305.90	310.90	19,448,488
2024-05-16	302.00	307.60	301.90	306.70	14,736,558
2024-05-15	313.70	314.50	309.80	310.70	46,748,741
2024-05-14	312.60	314.70	312.60	313.90	29,503,530
2024-05-13	311.00	314.00	310.80	312.60	23,690,654
2024-05-10	309.80	313.10	309.40	311.70	10,747,882
2024-05-09	308.20	311.60	308.10	310.20	36,581,272
2024-05-08	305.90	309.70	305.70	307.80	10,785,240
2024-05-07	301.70	307.20	300.90	304.30	16,120,721
2024-05-06	298.30	298.30	298.30	298.30	0
2024-05-03	300.20	300.80	297.70	298.30	11,224,417
2024-05-02	300.50	302.20	299.20	299.80	24,214,238
2024-05-01	296.50	300.00	295.60	300.00	12,081,964
2024-04-30	294.50	297.20	293.10	296.30	21,836,962
2024-04-29	289.60	295.10	288.80	292.00	16,777,893
2024-04-26	290.80	292.70	286.70	288.90	11,207,356
2024-04-25	291.80	291.80	288.10	289.80	22,889,238
2024-04-24	292.80	294.20	290.90	291.40	11,929,346
2024-04-23	293.00	296.40	293.00	293.00	55,430,060
2024-04-22	285.30	292.50	285.30	291.10	13,901,741
2024-04-19	281.40	282.40	279.30	281.40	10,187,828
2024-04-18	283.80	285.00	281.50	282.70	13,120,585
2024-04-17	278.90	283.80	277.70	282.20	13,408,244
2024-04-16	283.70	285.20	280.20	280.80	58,037,015
2024-04-15	284.10	287.00	283.40	286.30	15,873,143
2024-04-12	282.60	286.30	280.70	282.90	25,553,159
2024-04-11	295.30	297.70	278.40	282.00	59,609,993
2024-04-10	284.70	306.10	284.00	297.00	32,243,517
2024-04-09	286.90	288.30	284.70	287.50	22,460,308
2024-04-08	289.60	290.50	287.10	288.00	17,711,179
2024-04-05	290.30	290.60	286.70	289.60	14,723,649
2024-04-04	293.20	295.60	291.10	292.30	15,752,987
2024-04-03	294.10	295.80	292.50	293.60	22,271,629
2024-04-02	296.80	298.40	294.00	294.90	14,076,426
2024-04-01	296.60	296.60	296.60	296.60	0
2024-03-29	296.60	296.60	296.60	296.60	0
2024-03-28	298.60	300.00	296.60	296.60	18,348,045
2024-03-27	297.70	300.00	296.50	298.20	10,286,950
2024-03-26	292.40	297.30	292.40	296.80	11,464,682
2024-03-25	294.20	295.00	293.10	293.70	11,544,971
2024-03-22	292.80	295.80	292.70	294.20	21,654,685
2024-03-21	286.00	292.70	286.00	292.00	17,952,386
2024-03-20	285.70	287.00	284.30	285.70	12,123,811
2024-03-19	287.00	288.80	286.30	287.70	41,664,273
2024-03-18	287.80	288.40	285.40	287.80	9,211,733
2024-03-15	286.30	288.90	285.30	287.60	36,549,570
2024-03-14	286.70	287.60	285.10	286.10	11,658,334
2024-03-13	286.40	286.60	283.60	286.00	17,848,906
2024-03-12	284.00	286.00	282.80	285.80	24,801,475
2024-03-11	285.10	286.20	282.20	282.20	33,775,351
2024-03-08	284.70	286.40	282.90	286.20	10,986,875
2024-03-07	280.00	284.40	280.00	283.70	46,615,821
2024-03-06	276.60	282.20	276.40	280.40	34,515,310
2024-03-05	275.00	276.30	272.80	276.30	25,660,542
2024-03-04	277.10	277.10	273.60	275.90	15,337,882
2024-03-01	280.10	281.20	277.10	277.60	20,408,131
2024-02-29	278.20	280.80	277.50	278.80	21,705,133
2024-02-28	278.90	280.70	275.60	277.30	23,160,237
2024-02-27	278.10	280.30	275.90	277.60	12,826,284
2024-02-26	279.50	279.90	277.40	278.50	14,325,670
2024-02-23	276.80	279.70	276.80	279.70	15,990,315
2024-02-22	284.00	284.20	275.90	276.80	20,826,763
2024-02-21	285.60	288.80	283.10	285.50	18,231,078
2024-02-20	281.20	285.20	281.20	284.50	11,066,033
2024-02-19	279.50	281.50	278.60	281.10	27,436,593
2024-02-16	276.60	280.10	275.70	279.60	40,962,676
2024-02-15	278.10	278.40	274.10	276.20	22,333,690
2024-02-14	275.70	278.80	275.70	277.20	17,059,843
2024-02-13	278.80	279.20	272.40	273.70	24,051,032
2024-02-12	281.30	281.30	278.10	279.60	13,404,008
2024-02-09	284.50	287.20	280.00	280.50	14,468,252
2024-02-08	280.10	282.90	279.10	280.40	14,538,035
2024-02-07	290.20	290.40	280.00	280.00	20,561,094
2024-02-06	291.20	293.20	287.90	289.90	10,955,370
2024-02-05	290.80	294.00	289.70	289.80	27,142,504
2024-02-02	287.00	293.00	285.60	290.80	47,106,742
2024-02-01	286.00	288.10	281.10	282.90	24,091,529
2024-01-31	292.60	292.60	286.00	286.60	23,820,502
2024-01-30	292.90	293.90	289.80	292.10	20,629,849
2024-01-29	294.00	295.80	292.50	292.50	28,188,989
2024-01-26	298.40	299.50	291.50	293.50	49,114,378
2024-01-25	297.40	300.30	297.30	298.80	29,401,409
2024-01-24	298.00	299.70	296.50	298.80	14,405,842
2024-01-23	299.10	299.90	298.10	298.80	20,268,614
2024-01-22	297.50	298.40	296.30	298.40	18,313,280
2024-01-19	297.10	299.00	294.70	296.00	29,823,242
2024-01-18	298.60	300.90	295.50	296.10	14,760,957
2024-01-17	300.80	301.40	297.60	299.60	24,082,732
2024-01-16	300.00	303.00	299.10	302.30	54,394,217
2024-01-15	298.00	301.80	296.40	300.60	22,434,670
2024-01-12	293.60	298.10	293.20	296.90	31,744,886
2024-01-11	301.60	303.60	292.20	292.40	38,982,477
2024-01-10	299.00	299.00	294.50	296.40	41,849,625
2024-01-09	302.60	303.40	300.00	300.50	13,630,054
2024-01-08	300.70	303.50	298.80	303.50	52,286,292
2024-01-05	301.00	303.50	298.00	300.90	17,897,302
2024-01-04	297.40	302.80	296.80	302.40	37,852,912
2024-01-03	293.60	298.40	293.60	297.80	17,204,102
2024-01-02	292.00	294.00	291.10	293.10	15,638,387
2024-01-01	290.50	290.50	290.50	290.50	0
2023-12-29	289.90	290.50	289.50	290.50	7,755,978
2023-12-28	289.90	290.10	287.90	289.00	8,324,298
2023-12-27	287.50	290.10	287.50	289.20	11,591,409
2023-12-26	286.70	286.70	286.70	286.70	0
2023-12-25	286.70	286.70	286.70	286.70	0
2023-12-22	288.00	288.10	286.70	286.70	5,946,517
2023-12-21	288.00	288.80	286.80	287.30	8,433,871
2023-12-20	290.70	290.70	285.80	288.60	16,327,454
2023-12-19	284.20	286.80	283.90	286.10	79,752,927
2023-12-18	282.80	284.80	282.10	283.50	12,033,231
2023-12-15	288.00	288.80	282.70	282.70	36,109,885
2023-12-14	291.30	293.50	287.00	288.10	55,064,404
2023-12-13	290.20	292.30	289.00	289.00	30,133,309
2023-12-12	291.00	292.60	289.10	289.30	13,214,563
2023-12-11	288.10	291.20	287.80	290.50	12,077,365
2023-12-08	289.40	290.80	287.00	287.90	10,337,328
2023-12-07	287.50	288.50	286.30	288.50	13,043,806
2023-12-06	285.70	287.00	285.40	286.70	41,670,671
2023-12-05	280.30	285.40	280.10	284.10	9,756,233
2023-12-04	278.90	282.10	278.90	281.20	14,230,222
2023-12-01	280.00	283.60	278.80	279.60	17,236,088
2023-11-30	284.00	286.10	283.20	285.80	37,135,916
2023-11-29	283.60	284.70	282.50	284.40	10,785,199
2023-11-28	283.60	284.00	281.60	283.80	13,319,333
2023-11-27	284.00	285.30	282.90	284.60	17,818,280
2023-11-24	278.80	283.80	278.80	283.80	28,355,323
2023-11-23	280.40	280.60	277.50	280.00	6,923,225
2023-11-22	278.10	280.00	277.00	279.80	22,545,680
2023-11-21	274.80	277.00	273.80	276.50	7,246,231
2023-11-20	276.20	277.60	274.70	274.70	7,271,235
2023-11-17	275.40	281.40	274.50	276.00	19,057,278
2023-11-16	277.10	280.60	275.10	275.30	15,566,408
2023-11-15	279.20	280.70	273.50	273.50	31,655,194
2023-11-14	281.80	282.20	278.60	278.60	15,571,360
2023-11-13	278.60	281.90	277.20	281.50	14,927,154
2023-11-10	279.60	279.70	276.70	277.70	35,062,097
2023-11-09	277.50	279.60	276.10	279.30	10,332,464
2023-11-08	277.20	279.80	276.20	278.00	68,801,498
2023-11-07	275.70	278.10	275.60	277.00	22,937,928
2023-11-06	275.80	276.00	273.20	275.90	67,131,261
2023-11-03	274.90	277.20	274.00	275.80	13,930,575
2023-11-02	277.00	279.80	273.10	274.00	23,241,081
2023-11-01	272.30	272.30	270.00	271.00	19,455,297
2023-10-31	272.10	272.90	268.80	269.70	65,229,145
2023-10-30	274.30	275.00	271.00	272.40	10,935,563
2023-10-27	273.00	274.20	271.00	272.40	27,989,173
2023-10-26	272.10	276.60	272.10	273.10	18,089,615
2023-10-25	272.00	272.90	269.80	272.30	29,256,807
2023-10-24	270.90	273.00	270.30	272.60	15,232,354
2023-10-23	271.90	274.00	270.70	272.00	11,015,712
2023-10-20	272.50	273.60	270.70	272.70	19,800,043
2023-10-19	274.60	275.50	272.20	273.90	14,293,108
2023-10-18	276.70	277.10	273.10	275.30	24,964,883
2023-10-17	274.40	279.90	274.00	276.10	17,936,819
2023-10-16	276.20	277.10	274.00	274.30	25,311,518
2023-10-13	279.40	280.70	275.60	275.60	18,600,279
2023-10-12	279.50	280.50	276.80	279.20	16,999,810
2023-10-11	279.00	281.90	278.90	281.10	11,714,115
2023-10-10	277.00	280.40	276.20	280.40	42,153,242
2023-10-09	278.00	280.00	273.80	274.40	25,074,725
2023-10-06	282.00	282.30	276.10	278.40	20,382,227
2023-10-05	273.70	281.90	272.90	280.40	26,587,576
2023-10-04	262.20	271.50	261.00	270.70	46,607,319
2023-10-03	261.50	261.80	258.60	259.60	17,798,375
2023-10-02	266.10	267.20	261.00	261.80	17,425,892
2023-09-29	265.60	267.70	264.00	264.20	21,139,777
2023-09-28	265.10	266.00	262.80	264.60	15,639,756
2023-09-27	270.60	270.60	265.30	265.30	50,164,300
2023-09-26	268.90	270.60	267.70	270.10	14,034,270
2023-09-25	270.30	272.30	267.50	268.80	19,455,935
2023-09-22	268.00	271.70	267.30	270.90	14,749,687
2023-09-21	269.40	270.70	268.00	269.50	51,629,270
2023-09-20	273.10	274.70	268.90	270.50	16,208,966
2023-09-19	271.30	273.40	271.10	273.10	17,099,979
2023-09-18	270.50	271.90	269.80	271.50	9,517,512
2023-09-15	269.10	271.70	268.80	270.70	49,860,916
2023-09-14	264.40	267.50	263.40	266.90	8,880,714
2023-09-13	262.30	264.40	261.90	263.70	8,481,561
2023-09-12	260.00	263.90	260.00	262.50	8,849,275
2023-09-11	258.90	262.10	257.80	259.70	28,399,153
2023-09-08	256.10	258.90	254.80	258.60	15,047,716
2023-09-07	254.70	257.20	254.10	255.50	12,107,717
2023-09-06	256.00	258.10	254.20	257.00	13,152,687
2023-09-05	260.00	260.00	255.60	256.30	34,128,811
2023-09-04	266.00	266.60	263.20	263.80	8,317,713
2023-09-01	266.60	268.60	264.50	264.70	11,538,308
2023-08-31	265.20	267.70	264.90	265.70	30,612,222
2023-08-30	264.80	264.90	262.80	264.20	6,900,339
2023-08-29	262.10	264.00	259.70	263.60	23,229,755
2023-08-28	260.10	260.10	260.10	260.10	0
2023-08-25	256.00	261.80	255.80	260.10	16,422,409
2023-08-24	255.40	257.60	253.50	255.20	10,244,540
2023-08-23	251.00	254.40	251.00	253.30	20,008,189
2023-08-22	252.50	253.70	249.50	250.80	10,805,630
2023-08-21	249.90	255.10	249.90	252.00	22,277,384
2023-08-18	245.50	250.60	244.50	249.70	19,285,277
2023-08-17	248.80	249.90	246.50	246.50	8,888,645
2023-08-16	247.50	250.60	247.20	249.80	23,738,872
2023-08-15	249.90	250.40	246.40	248.00	10,226,172
2023-08-14	250.90	251.10	248.80	250.40	10,734,104
2023-08-11	253.80	254.40	251.10	251.20	34,160,048
2023-08-10	253.10	255.70	252.90	254.80	13,800,953
2023-08-09	254.10	254.10	251.50	251.60	32,815,319
2023-08-08	250.80	252.70	250.50	252.00	15,460,000
2023-08-07	249.60	252.30	249.50	251.80	9,702,257
2023-08-04	251.30	253.00	249.00	250.50	11,959,888
2023-08-03	254.40	255.10	251.20	251.40	56,029,666
2023-08-02	257.20	258.10	254.20	255.00	10,136,138
2023-08-01	257.90	260.10	257.70	258.80	9,400,131
2023-07-31	261.30	261.70	258.00	258.00	11,290,048
2023-07-28	260.00	262.40	260.00	261.40	13,341,335
2023-07-27	264.00	264.60	259.80	260.70	50,147,395
2023-07-26	260.40	263.50	259.70	263.30	11,013,459
2023-07-25	260.90	261.60	259.30	260.00	11,514,223
2023-07-24	258.70	262.70	258.70	261.40	23,050,092
2023-07-21	260.40	263.20	259.40	260.20	11,943,391
2023-07-20	257.10	262.10	257.10	259.90	44,609,435
2023-07-19	253.40	258.30	253.20	257.10	10,301,257
2023-07-18	248.50	251.40	248.40	251.20	11,421,415
2023-07-17	249.90	250.80	247.90	248.90	24,466,803
2023-07-14	248.40	251.30	248.40	250.00	17,698,084
2023-07-13	251.70	251.90	248.70	249.20	10,778,031
2023-07-12	245.80	250.90	245.60	250.40	32,671,199
2023-07-11	246.40	247.30	244.30	245.40	23,969,095
2023-07-10	245.80	248.30	245.20	246.40	8,927,140
2023-07-07	248.10	248.40	244.80	246.40	9,343,944
2023-07-06	248.80	250.10	247.90	249.30	29,553,903
2023-07-05	246.80	250.90	246.00	248.80	12,916,889
2023-07-04	253.40	253.40	247.80	247.80	51,577,785
2023-07-03	250.90	252.30	249.30	252.00	12,051,519
2023-06-30	246.00	249.80	245.60	248.40	15,485,734
2023-06-29	255.90	255.90	246.90	246.90	25,955,151
2023-06-28	253.50	256.90	252.90	255.90	14,502,995
2023-06-27	251.40	253.50	250.50	252.60	15,413,567
2023-06-26	249.70	252.50	249.20	251.80	17,077,539
2023-06-23	249.50	250.10	247.30	248.80	25,342,795
2023-06-22	256.90	257.80	248.50	248.90	22,535,313
2023-06-21	258.40	260.20	257.00	258.60	9,366,335
2023-06-20	258.00	259.40	256.70	258.70	13,868,184
2023-06-19	261.50	261.80	258.00	258.80	17,054,746
2023-06-16	264.40	264.50	260.30	262.90	45,360,369
2023-06-15	264.70	267.20	263.40	264.50	28,912,961
2023-06-14	261.80	264.40	261.70	264.00	19,329,982
2023-06-13	263.50	264.20	261.40	262.30	20,828,405
2023-06-12	263.60	263.70	261.40	263.20	17,874,691
2023-06-09	262.70	262.70	258.70	261.90	16,483,543
2023-06-08	262.40	263.50	261.80	262.00	11,892,755
2023-06-07	262.60	267.30	262.20	263.10	19,716,170
2023-06-06	262.50	263.70	261.50	263.10	25,106,413
2023-06-05	264.10	266.20	261.90	263.10	24,488,245
2023-06-02	262.00	264.10	260.80	262.40	19,900,764
2023-06-01	261.60	262.70	258.60	260.90	16,117,594
2023-05-31	261.80	264.20	260.40	260.80	45,460,182
2023-05-30	263.80	267.00	262.20	262.20	25,315,389
2023-05-29	263.80	263.80	263.80	263.80	0
2023-05-26	265.10	265.60	260.80	263.80	15,454,894
2023-05-25	266.10	266.60	264.00	265.00	13,712,791
2023-05-24	267.00	268.10	264.90	265.70	23,339,138
2023-05-23	268.50	268.60	266.60	268.10	15,634,371
2023-05-22	267.70	268.50	266.20	267.70	22,978,835
2023-05-19	269.00	269.00	266.50	266.70	24,412,378
2023-05-18	270.70	271.20	267.50	268.40	13,414,335
2023-05-17	269.90	270.90	268.40	269.30	18,979,265
2023-05-16	272.70	273.50	270.50	270.90	21,617,838
2023-05-15	277.20	277.20	273.00	273.20	12,802,543
2023-05-12	273.70	275.80	272.80	275.70	22,687,268
2023-05-11	270.90	273.60	270.30	273.60	41,943,713
2023-05-10	284.60	284.90	277.60	277.90	15,129,928
2023-05-09	282.60	285.10	282.20	284.60	43,341,085
2023-05-08	283.00	283.00	283.00	283.00	0
2023-05-05	281.90	283.30	280.70	283.00	9,611,459
2023-05-04	278.50	281.10	277.30	280.50	10,997,510
2023-05-03	281.20	283.60	278.60	280.00	12,426,349
2023-05-02	280.40	283.10	280.20	280.80	14,968,476
2023-05-01	281.10	281.10	281.10	281.10	0
2023-04-28	278.40	282.20	278.00	281.10	26,046,656
2023-04-27	280.80	281.70	278.40	278.70	10,090,788
2023-04-26	277.00	280.30	275.80	279.60	11,775,045
2023-04-25	277.10	279.70	276.70	278.30	11,672,768
2023-04-24	278.50	279.60	276.80	278.10	9,788,157
2023-04-21	274.50	278.90	274.30	278.90	14,929,788
2023-04-20	276.60	276.60	273.90	274.60	12,460,275
2023-04-19	272.60	277.60	272.60	275.90	12,789,741
2023-04-18	273.20	275.00	272.20	273.40	14,529,230
2023-04-17	270.00	272.90	268.10	272.10	10,961,737
2023-04-14	270.80	271.00	266.90	268.20	26,154,683
2023-04-13	268.60	275.50	268.50	269.00	27,053,494
2023-04-12	268.10	268.60	264.40	267.40	26,371,530
2023-04-11	266.00	268.50	265.20	267.70	24,140,163
2023-04-10	264.10	264.10	264.10	264.10	0
2023-04-07	264.10	264.10	264.10	264.10	0
2023-04-06	264.30	266.10	263.20	264.10	10,767,221
2023-04-05	264.30	265.10	263.00	263.90	14,105,323
2023-04-04	265.50	266.50	263.40	264.60	14,381,574
2023-04-03	265.70	267.00	262.10	264.10	24,420,320
2023-03-31	264.50	267.70	264.50	265.70	23,831,923
2023-03-30	263.10	265.20	260.60	264.90	10,766,948
2023-03-29	260.00	263.20	257.30	262.50	18,578,816
2023-03-28	252.80	255.50	252.00	254.90	45,802,333
2023-03-27	252.10	253.20	250.70	251.40	10,623,086
2023-03-24	253.30	253.60	248.60	250.80	10,617,233
2023-03-23	259.90	259.90	252.30	253.80	16,663,281
2023-03-22	256.80	259.00	256.20	259.00	12,103,439
2023-03-21	250.70	259.00	250.40	256.80	16,358,864
2023-03-20	245.80	250.40	244.10	249.70	10,860,939
2023-03-17	253.10	254.10	246.00	246.90	45,138,204
2023-03-16	255.30	256.30	251.30	252.00	27,185,597
2023-03-15	253.80	254.50	248.90	251.90	15,820,055
2023-03-14	255.10	256.30	253.70	254.80	13,855,627
2023-03-13	259.60	260.40	253.50	255.00	16,363,360
2023-03-10	264.00	264.00	257.80	259.60	12,458,590
2023-03-09	260.50	262.80	259.80	262.80	27,320,584
2023-03-08	259.70	260.90	257.20	260.50	29,814,433
2023-03-07	259.80	261.00	259.10	259.10	11,919,528
2023-03-06	260.10	260.90	257.40	259.90	13,621,489
2023-03-03	254.30	256.60	253.90	256.30	13,850,005
2023-03-02	251.10	254.90	249.90	254.10	38,167,569
2023-03-01	253.00	254.10	251.00	251.50	50,237,985
2023-02-28	254.90	257.00	252.30	255.00	26,008,862
2023-02-27	247.10	255.70	245.90	254.20	31,074,359
2023-02-24	249.60	249.70	246.50	246.90	22,090,480
2023-02-23	248.60	250.50	248.60	249.00	61,867,438
2023-02-22	250.00	250.40	247.00	249.20	11,020,856
2023-02-21	250.70	251.70	248.90	249.80	18,736,383
2023-02-20	252.10	252.10	250.60	251.20	8,042,495
2023-02-17	249.10	251.60	248.50	250.90	45,132,285
2023-02-16	250.50	251.40	248.10	250.10	13,923,802
2023-02-15	246.50	250.00	246.20	250.00	15,272,164
2023-02-14	243.60	246.70	243.20	245.80	15,671,849
2023-02-13	243.70	244.30	242.10	242.90	16,640,206
2023-02-10	244.50	245.00	240.50	243.00	16,378,862
2023-02-09	244.30	246.10	244.10	244.40	17,165,111
2023-02-08	246.60	247.80	243.40	244.30	25,613,772
2023-02-07	246.80	248.40	244.60	246.70	17,562,871
2023-02-06	246.00	246.90	244.90	246.50	10,117,096
2023-02-03	248.80	249.10	246.20	246.40	16,739,042
2023-02-02	247.90	250.50	247.40	248.30	20,089,291
2023-02-01	246.30	247.70	246.10	247.50	22,448,634
2023-01-31	246.30	248.30	244.50	245.90	30,903,093
2023-01-30	247.70	248.70	245.30	247.60	34,083,500
2023-01-27	246.20	249.20	246.20	246.90	12,663,428
2023-01-26	244.50	246.60	243.40	245.60	23,918,590
2023-01-25	244.90	247.30	243.30	244.60	13,092,922
2023-01-24	250.30	251.30	243.70	243.90	29,883,141
2023-01-23	248.80	250.40	248.00	249.80	37,297,900
2023-01-20	248.70	250.20	246.80	247.90	13,729,572
2023-01-19	247.50	248.70	246.00	248.20	34,497,859
2023-01-18	246.60	250.70	246.60	247.80	21,683,346
2023-01-17	247.30	249.10	245.80	247.80	56,874,502
2023-01-16	245.80	249.60	245.80	247.50	8,637,507
2023-01-13	247.70	249.60	244.20	245.60	13,466,904
2023-01-12	239.30	246.40	239.30	246.00	18,402,163
2023-01-11	243.00	244.00	238.00	243.70	37,476,861
2023-01-10	243.00	244.80	241.20	242.10	20,431,346
2023-01-09	241.50	244.60	240.40	243.20	14,159,106
2023-01-06	240.00	243.40	238.30	241.40	16,480,791
2023-01-05	238.00	240.30	237.60	238.50	22,298,438
2023-01-04	230.90	235.40	229.70	235.00	17,376,002
2023-01-03	225.40	230.20	225.30	229.00	66,753,037
2023-01-02	224.20	224.20	224.20	224.20	0
2022-12-30	224.60	225.80	223.10	224.20	8,436,626
2022-12-29	223.50	224.70	220.60	224.30	10,222,198
2022-12-28	226.80	227.50	223.50	223.50	27,686,432
2022-12-27	226.70	226.70	226.70	226.70	0
2022-12-26	226.70	226.70	226.70	226.70	0
2022-12-23	225.50	228.40	225.40	226.70	35,584,434
2022-12-22	227.50	229.00	225.00	226.10	12,708,717
2022-12-21	225.20	227.40	224.50	226.90	9,097,675
2022-12-20	221.60	225.60	221.40	224.40	14,415,401
2022-12-19	222.00	225.10	221.50	223.70	21,940,451
2022-12-16	223.50	225.70	220.00	222.30	53,178,335
2022-12-15	224.70	227.00	223.20	223.50	20,337,938
2022-12-14	226.30	226.50	223.80	225.70	16,408,194
2022-12-13	226.90	230.30	225.10	226.50	25,104,180
2022-12-12	228.20	228.50	224.20	226.80	28,238,309
2022-12-09	230.80	231.30	226.10	227.90	24,123,788
2022-12-08	228.50	230.90	225.40	230.90	26,354,916
2022-12-07	229.10	230.70	226.70	228.30	21,808,872
2022-12-06	230.30	230.80	228.80	229.00	17,854,884
2022-12-05	228.90	230.70	226.90	230.10	26,977,645
2022-12-02	228.20	230.50	226.90	228.50	18,375,752
2022-12-01	229.30	231.40	228.40	228.70	15,117,962
2022-11-30	234.20	234.70	227.00	227.50	39,506,784
2022-11-29	232.40	235.20	232.30	233.00	13,560,546
2022-11-28	234.60	235.30	232.40	232.60	18,823,763
2022-11-25	238.80	238.80	235.00	235.00	19,431,304
2022-11-24	236.10	238.40	235.70	237.60	7,637,859
2022-11-23	235.80	236.90	232.20	236.10	14,629,381
2022-11-22	232.40	236.60	232.40	235.00	21,359,923
2022-11-21	231.00	233.00	229.70	232.00	16,979,512
2022-11-18	228.90	231.40	227.10	231.30	16,638,010
2022-11-17	226.60	228.30	224.00	226.50	36,402,522
2022-11-16	226.90	227.80	221.90	225.90	20,526,300
2022-11-15	230.40	230.80	226.90	227.40	25,508,623
2022-11-14	229.20	231.90	227.50	230.40	13,405,526
2022-11-11	226.90	229.60	224.70	228.20	22,262,899
2022-11-10	227.60	229.90	224.30	227.90	20,535,517
2022-11-09	230.60	230.60	225.90	228.30	12,938,832
2022-11-08	227.90	230.60	225.30	230.30	66,963,810
2022-11-07	223.20	228.80	222.00	227.70	20,387,044
2022-11-04	223.40	224.30	219.90	223.20	13,500,077
2022-11-03	215.90	223.20	215.40	223.00	34,303,123
2022-11-02	219.60	219.60	215.50	216.80	15,317,727
2022-11-01	216.50	219.20	216.50	217.80	14,891,891
2022-10-31	213.80	216.60	212.90	215.10	26,842,600
2022-10-28	212.90	214.40	211.40	212.70	12,671,185
2022-10-27	211.80	215.60	210.80	212.80	12,229,550
2022-10-26	211.30	213.10	209.00	212.20	14,661,091
2022-10-25	210.40	212.70	208.40	211.00	18,374,338
2022-10-24	210.50	213.40	208.10	210.80	13,339,757
2022-10-21	206.30	211.00	205.80	209.20	15,487,838
2022-10-20	203.60	208.70	202.90	207.40	25,061,343
2022-10-19	205.00	205.40	202.50	205.00	10,079,485
2022-10-18	206.40	207.80	203.10	204.60	20,613,737
2022-10-17	202.70	206.80	202.40	205.70	24,111,852
2022-10-14	203.10	207.00	202.10	202.10	27,325,400
2022-10-13	194.90	203.20	194.35	200.90	23,969,187
2022-10-12	205.20	206.80	199.15	199.15	37,276,300
2022-10-11	206.10	209.10	205.40	207.00	34,098,830
2022-10-10	199.75	207.70	199.75	206.10	23,757,082
2022-10-07	199.25	203.40	199.25	200.70	23,869,627
2022-10-06	205.10	205.10	199.20	199.60	36,316,953
2022-10-05	207.00	213.10	201.10	201.30	37,133,188
2022-10-04	210.30	212.50	208.30	210.00	27,066,103
2022-10-03	203.10	208.90	201.60	208.90	25,763,649
2022-09-30	199.90	207.60	199.90	206.80	33,302,989
2022-09-29	209.90	210.80	199.80	200.30	33,271,811
2022-09-28	212.90	215.30	206.50	211.50	36,976,546
2022-09-27	219.00	221.10	216.10	216.10	31,334,061
2022-09-26	219.50	221.40	215.10	217.60	27,204,631
2022-09-23	227.50	228.20	219.50	220.20	22,232,165
2022-09-22	224.60	229.20	223.40	227.00	17,155,288
2022-09-21	222.80	229.70	222.70	225.80	31,007,828
2022-09-20	232.30	233.40	222.90	224.10	24,347,656
2022-09-19	231.50	231.50	231.50	231.50	0
2022-09-16	230.30	233.20	229.80	231.50	44,996,436
2022-09-15	237.70	238.90	230.90	232.00	22,092,148
2022-09-14	244.30	245.70	236.60	237.30	19,252,409
2022-09-13	250.80	250.80	243.90	245.30	23,257,096
2022-09-12	241.20	254.20	240.70	253.10	20,704,680
2022-09-09	238.30	241.80	238.00	239.90	15,429,161
2022-09-08	246.90	248.60	237.40	237.40	16,987,032
2022-09-07	255.60	255.70	249.30	249.30	18,766,900
2022-09-06	247.50	257.30	247.20	255.90	26,470,468
2022-09-05	243.40	249.60	243.40	249.60	18,111,460
2022-09-02	244.20	247.80	242.90	247.70	15,608,705
2022-09-01	247.80	248.50	243.80	244.20	20,081,566
2022-08-31	250.70	251.20	247.70	248.70	29,836,663
2022-08-30	250.20	254.40	250.20	251.00	14,983,382
2022-08-29	252.70	252.70	252.70	252.70	0
2022-08-26	257.50	258.10	252.50	252.70	13,104,370
2022-08-25	259.30	260.40	256.50	256.50	18,750,279
2022-08-24	266.30	266.60	258.80	259.40	23,955,937
2022-08-23	269.00	269.60	264.90	265.90	10,100,000
2022-08-22	270.60	270.70	267.10	270.40	10,877,424
2022-08-19	272.00	272.00	268.60	270.90	14,823,725
2022-08-18	269.60	271.80	268.00	270.70	15,870,460
2022-08-17	268.80	270.10	268.00	268.90	10,183,299
2022-08-16	266.60	268.40	265.90	267.90	8,609,748
2022-08-15	264.00	266.70	263.30	266.20	7,245,766
2022-08-12	265.10	265.50	262.70	263.40	6,952,153
2022-08-11	267.80	268.00	264.30	265.00	10,542,954
2022-08-10	264.00	267.30	263.60	267.00	12,917,595
2022-08-09	262.00	264.20	261.50	263.70	18,507,849
2022-08-08	263.00	263.10	260.80	262.10	9,072,476
2022-08-05	264.10	264.40	261.90	262.00	9,992,823
2022-08-04	264.30	265.60	263.00	263.50	19,782,882
2022-08-03	265.40	265.40	262.00	264.00	11,497,079
2022-08-02	264.60	266.70	264.30	265.70	9,841,769
2022-08-01	262.50	265.20	262.20	264.70	11,497,340
2022-07-29	261.90	264.80	261.00	262.60	14,948,799
2022-07-28	261.80	262.10	259.00	260.70	8,783,963
2022-07-27	261.00	262.00	258.80	261.10	10,446,940
2022-07-26	260.00	262.00	257.30	258.70	36,012,020
2022-07-25	259.00	264.90	258.50	264.80	11,235,559
2022-07-22	260.90	263.00	259.40	259.40	11,634,149
2022-07-21	259.70	262.20	258.90	261.10	20,018,076
2022-07-20	263.30	263.80	259.40	259.80	11,635,199
2022-07-19	258.90	263.30	258.30	262.30	11,845,672
2022-07-18	260.00	262.40	258.60	260.00	10,818,457
2022-07-15	257.80	260.20	256.40	258.90	18,031,227
2022-07-14	256.40	257.40	253.90	256.60	24,161,641
2022-07-13	259.20	259.80	255.20	256.80	25,524,699
2022-07-12	259.70	260.00	256.00	259.80	14,120,897
2022-07-11	260.10	261.40	257.50	259.90	10,932,413
2022-07-08	257.60	262.00	256.80	261.80	17,243,825
2022-07-07	259.40	259.60	256.50	257.10	18,427,417
2022-07-06	258.40	262.10	257.70	257.80	20,603,244
2022-07-05	258.80	259.60	254.40	255.50	20,911,825
2022-07-04	258.00	258.30	256.40	257.50	21,740,180
2022-07-01	254.80	257.00	253.30	254.80	15,652,693
2022-06-30	256.90	259.20	251.80	255.50	19,351,938
2022-06-29	255.10	258.50	254.60	258.30	18,409,060
2022-06-28	256.10	258.20	254.80	256.60	13,921,155
2022-06-27	256.20	259.10	254.40	254.40	15,651,549
2022-06-24	247.20	256.50	246.90	255.40	41,635,952
2022-06-23	247.00	250.40	246.40	246.60	16,302,399
2022-06-22	248.40	250.70	247.10	247.50	25,208,483
2022-06-21	251.40	252.10	248.80	249.80	19,482,941
2022-06-20	251.60	254.00	251.20	251.90	44,005,401
2022-06-17	247.50	252.30	245.90	251.70	52,757,440
2022-06-16	250.00	250.20	245.80	249.70	26,083,583
2022-06-15	248.40	254.10	248.20	251.20	20,049,071
2022-06-14	247.30	249.90	246.00	246.70	21,703,684
2022-06-13	249.00	251.20	242.40	246.10	48,369,706
2022-06-10	251.60	253.70	248.90	250.10	49,110,176
2022-06-09	259.00	259.30	252.20	252.20	71,627,774
2022-06-08	258.20	260.40	257.60	259.70	32,460,297
2022-06-07	259.60	260.40	255.40	258.00	43,829,134
2022-06-06	259.70	263.60	259.70	260.50	30,882,155
2022-06-03	258.90	258.90	258.90	258.90	0
2022-06-02	258.90	258.90	258.90	258.90	0
2022-06-01	260.30	261.70	258.00	258.90	24,968,941
2022-05-31	259.50	260.00	256.20	259.00	68,110,800
2022-05-30	259.90	260.50	258.50	259.20	47,939,689
2022-05-27	258.40	259.80	257.00	258.50	27,185,331
2022-05-26	255.80	260.50	255.80	258.00	28,386,254
2022-05-25	258.50	259.60	253.50	255.30	45,527,715
2022-05-24	261.60	263.10	258.30	258.30	33,083,028
2022-05-23	262.00	264.30	257.60	261.90	44,475,570
2022-05-20	257.80	262.70	256.70	260.30	44,135,569
2022-05-19	256.80	257.20	251.50	255.10	26,734,324
2022-05-18	278.50	279.40	266.10	266.10	38,086,637
2022-05-17	287.90	288.60	277.50	278.30	18,318,910
2022-05-16	280.30	287.80	279.70	286.70	34,070,838
2022-05-13	273.60	281.20	273.60	281.20	31,695,887
2022-05-12	272.70	276.10	269.30	274.10	36,945,359
2022-05-11	277.60	277.70	271.70	275.90	25,274,717
2022-05-10	276.50	279.30	275.40	277.20	15,755,676
2022-05-09	271.50	276.00	270.30	275.50	20,894,144
2022-05-06	271.60	272.90	269.20	271.40	24,218,913
2022-05-05	272.60	274.30	270.50	271.70	20,595,765
2022-05-04	276.00	277.80	270.10	271.70	14,432,037
2022-05-03	270.00	277.40	268.80	276.70	32,592,876
2022-05-02	272.00	272.00	272.00	272.00	0
2022-04-29	271.30	275.10	270.80	272.00	19,853,407
2022-04-28	275.10	275.20	269.10	272.30	13,764,009
2022-04-27	271.40	274.50	268.20	273.60	18,295,907
2022-04-26	269.80	273.00	266.90	270.20	21,212,369
2022-04-25	263.00	269.70	260.40	268.60	26,795,906
2022-04-22	263.10	267.80	262.60	265.60	27,395,225
2022-04-21	267.00	267.80	263.60	265.10	31,134,604
2022-04-20	271.60	271.60	264.40	266.50	26,404,457
2022-04-19	266.30	271.90	265.60	270.30	17,932,085
2022-04-18	266.30	266.30	266.30	266.30	0
2022-04-15	266.30	266.30	266.30	266.30	0
2022-04-14	265.30	266.30	260.60	266.30	21,590,102
2022-04-13	260.50	265.20	251.70	265.20	54,576,898
2022-04-12	272.40	273.20	269.10	270.60	30,845,001
2022-04-11	271.30	275.80	270.90	275.20	23,094,022
2022-04-08	274.00	274.00	269.10	271.30	16,593,137
2022-04-07	273.80	273.90	270.70	272.70	39,952,047
2022-04-06	273.10	274.70	269.20	272.70	21,349,160
2022-04-05	276.30	276.40	270.90	274.70	17,901,641
2022-04-04	278.00	283.40	275.30	275.90	16,375,204
2022-04-01	276.80	279.70	276.60	279.00	15,794,732
2022-03-31	283.80	284.40	276.00	276.00	27,239,014
2022-03-30	281.10	282.85	277.60	282.85	15,969,957
2022-03-29	282.00	283.25	278.90	280.25	10,722,415
2022-03-28	276.90	281.75	276.45	280.25	23,170,059
2022-03-25	275.25	277.40	274.40	275.75	11,965,158
2022-03-24	275.70	277.10	274.30	275.05	23,331,390
2022-03-23	279.70	281.55	276.10	276.10	23,790,837
2022-03-22	278.70	279.45	277.35	279.00	10,119,916
2022-03-21	278.90	279.95	277.00	277.35	18,122,826
2022-03-18	273.75	278.75	273.75	278.75	62,267,037
2022-03-17	278.25	278.60	273.65	277.40	21,002,988
2022-03-16	281.15	282.00	277.20	277.65	58,925,168
2022-03-15	275.70	280.25	275.45	278.50	21,868,405
2022-03-14	273.25	276.95	269.85	276.95	16,929,396
2022-03-11	275.05	276.15	271.05	272.75	18,570,515
2022-03-10	274.15	278.25	271.05	274.10	23,151,658
2022-03-09	269.50	275.80	268.75	274.80	26,734,236
2022-03-08	267.40	274.40	264.40	266.05	38,090,198
2022-03-07	272.20	276.70	264.45	272.80	35,502,082
2022-03-04	280.50	281.35	275.35	275.35	26,838,098
2022-03-03	281.60	283.55	277.75	281.40	24,137,173
2022-03-02	283.65	286.85	277.50	282.65	34,519,793
2022-03-01	289.35	293.50	283.95	283.95	22,462,029
2022-02-28	285.25	289.95	283.10	289.75	28,809,637
2022-02-25	280.30	288.40	279.30	286.55	21,525,420
2022-02-24	285.85	287.35	278.85	279.65	24,802,203
2022-02-23	287.65	292.25	286.75	290.85	13,836,575
2022-02-22	285.25	288.05	284.35	287.60	14,596,315
2022-02-21	294.90	295.70	286.10	287.60	17,167,694
2022-02-18	294.20	295.55	293.70	294.20	17,704,715
2022-02-17	294.10	296.25	290.85	293.70	12,173,462
2022-02-16	300.00	300.30	292.15	294.75	17,248,248
2022-02-15	296.75	299.75	295.95	299.20	10,094,570
2022-02-14	296.75	298.00	293.80	295.40	13,115,165
2022-02-11	296.05	298.15	295.20	298.15	22,979,945
2022-02-10	294.55	297.45	294.50	297.00	16,026,106
2022-02-09	293.35	295.45	293.00	293.70	17,872,200
2022-02-08	292.00	294.25	291.05	291.40	8,145,465
2022-02-07	295.70	297.30	290.35	291.40	21,619,069
2022-02-04	297.60	299.20	294.95	295.55	16,668,108
2022-02-03	301.05	301.40	296.95	297.05	28,748,768
2022-02-02	302.50	302.55	298.30	302.00	16,935,007
2022-02-01	297.85	301.25	297.70	300.00	18,023,132
2022-01-31	303.65	303.95	295.40	297.00	26,135,400
2022-01-28	300.20	304.10	299.05	303.40	35,493,340
2022-01-27	295.05	302.20	294.30	300.00	17,713,740
2022-01-26	291.35	295.80	290.40	295.80	19,857,067
2022-01-25	289.60	292.70	286.55	291.45	18,112,998
2022-01-24	287.75	291.35	287.00	288.20	36,356,153
2022-01-21	285.90	288.75	285.15	288.75	16,457,155
2022-01-20	289.00	289.10	286.50	287.30	15,573,041
2022-01-19	289.50	291.15	286.45	287.85	16,172,302
2022-01-18	288.50	291.10	287.50	289.55	28,944,062
2022-01-17	286.80	290.90	286.80	289.45	15,723,615
2022-01-14	290.85	290.85	284.05	285.00	20,472,862
2022-01-13	285.00	289.70	283.40	289.70	25,950,499
2022-01-12	293.50	295.90	289.25	292.25	23,353,995
2022-01-11	294.00	295.45	292.30	292.30	31,665,107
2022-01-10	288.90	293.70	288.25	292.45	12,537,873
2022-01-07	292.00	292.00	288.90	289.05	17,311,670
2022-01-06	293.40	297.30	291.95	292.30	18,092,570
2022-01-05	293.15	297.40	292.40	296.70	15,098,394
2022-01-04	292.55	294.15	292.05	293.95	15,645,005
2022-01-03	289.90	289.90	289.90	289.90	0
2021-12-31	290.80	290.95	288.80	289.90	4,579,422
2021-12-30	290.75	293.10	290.45	291.25	5,595,527
2021-12-29	288.80	292.30	287.95	291.05	9,095,284
2021-12-28	287.90	287.90	287.90	287.90	0
2021-12-27	287.90	287.90	287.90	287.90	0
2021-12-24	286.80	288.25	286.60	287.90	2,246,585
2021-12-23	287.55	288.50	286.40	288.35	5,287,990
2021-12-22	288.00	288.15	285.40	287.55	22,026,118
2021-12-21	288.25	289.65	287.00	288.50	22,342,910
2021-12-20	282.20	287.70	281.65	287.60	13,907,508
2021-12-17	281.40	286.30	281.40	284.40	24,768,639
2021-12-16	284.00	284.20	281.30	282.40	23,098,280
2021-12-15	285.70	286.80	282.20	282.20	35,826,674
2021-12-14	286.00	287.30	284.00	284.75	18,425,801
2021-12-13	284.15	286.20	283.30	285.35	15,168,997
2021-12-10	282.70	285.25	282.55	284.40	8,795,687
2021-12-09	283.80	284.95	282.60	283.00	22,018,178
2021-12-08	283.95	286.50	282.40	282.75	24,483,789
2021-12-07	282.00	284.60	280.90	284.30	18,157,764
2021-12-06	281.00	281.60	278.75	280.65	9,229,336
2021-12-03	278.90	280.25	278.00	280.10	11,429,163
2021-12-02	276.10	277.90	275.95	277.85	14,079,246
2021-12-01	277.95	281.90	276.55	278.15	19,883,665
2021-11-30	279.60	280.55	274.65	276.75	45,278,289
2021-11-29	280.35	281.70	279.00	279.00	18,946,000
2021-11-26	277.75	280.40	277.15	279.15	30,012,027
2021-11-25	280.50	282.10	279.95	280.35	7,857,840
2021-11-24	279.50	281.60	279.20	280.50	14,512,034
2021-11-23	279.85	281.45	278.85	279.80	18,907,659
2021-11-22	279.55	281.50	278.10	280.90	11,536,736
2021-11-19	279.45	280.50	277.35	278.85	16,817,657
2021-11-18	278.30	280.10	276.90	279.35	16,425,750
2021-11-17	278.80	280.25	276.70	277.85	15,903,585
2021-11-16	285.30	286.10	280.35	280.65	31,975,607
2021-11-15	284.00	286.25	283.05	285.90	12,569,639
2021-11-12	284.05	285.40	283.40	285.00	14,685,139
2021-11-11	284.95	284.95	281.40	283.70	11,864,633
2021-11-10	278.65	284.95	278.65	284.95	28,808,347
2021-11-09	274.65	278.50	274.10	278.50	73,070,658
2021-11-08	274.70	276.20	274.35	274.85	16,690,066
2021-11-05	275.80	279.20	275.35	275.35	10,284,661
2021-11-04	273.70	277.30	273.65	275.60	12,111,849
2021-11-03	272.00	274.05	270.95	273.55	9,491,316
2021-11-02	272.45	273.05	271.20	272.00	28,417,567
2021-11-01	270.90	272.35	269.55	271.95	19,948,634
2021-10-29	268.80	271.25	268.10	269.90	17,637,503
2021-10-28	272.65	273.60	269.60	269.60	14,850,561
2021-10-27	274.40	274.80	270.80	271.55	13,101,935
2021-10-26	273.70	274.85	273.05	273.90	13,180,143
2021-10-25	271.60	274.30	271.05	273.70	11,723,173
2021-10-22	270.15	271.95	269.50	270.75	9,969,624

Share	Price	Change
Focus Xplore (FOX)	0.0245	22.5%
Ixico (IXI)	9.75	14.71%
Forgent (FORG)	0.0125	13.64%
Clean Power Hyd (CPH2)	1.275	13.33%
Mindflair (MFAI)	0.25	11.11%

Share	Price	Change
Invinity Energy (IES)	11.125	-37.29%
Cornish Metals (TIN)	68.50	-31.37%
Litigation Cap. (LIT)	0.502	-29.79%
Eurasia Mining (EUA)	2.35	-18.97%
Light Science Technologies (LST)	0.775	-18.42%

Share	Price	Volume
Premier African Minerals (PREM)	0.0044	2,724,797,067
Forgent (FORG)	0.0125	1,418,346,545
Tower Resources (TRP)	0.0155	571,521,279
Ethernity Net (ENET)	0.0017	358,637,047
Buccaneer Ergy (BUCE)	0.0095	254,542,569