Watches Switz Share History

Watches Switz Share Price history. The following table shows end-of-day data WOSG historical share prices for Watches Switz, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-26	694.50	711.50	641.00	707.50	1,237,987
2026-06-25	709.50	717.00	701.00	708.00	653,850
2026-06-24	695.00	707.50	688.50	707.50	1,688,890
2026-06-23	694.00	719.50	694.00	704.00	615,018
2026-06-22	734.00	734.00	710.50	720.00	788,718
2026-06-19	720.50	734.00	717.00	734.00	1,208,453
2026-06-18	694.00	723.50	694.00	723.50	537,568
2026-06-17	720.00	720.00	699.00	706.50	355,460
2026-06-16	717.00	722.00	713.50	717.50	430,441
2026-06-15	721.00	732.00	712.50	716.00	527,747
2026-06-12	715.00	715.00	703.00	712.50	1,311,468
2026-06-11	697.50	710.00	695.00	705.00	384,589
2026-06-10	697.50	707.50	692.50	701.00	349,248
2026-06-09	710.00	718.50	694.00	694.00	588,292
2026-06-08	699.50	711.50	684.50	710.00	2,347,989
2026-06-05	717.00	725.00	699.50	701.00	516,029
2026-06-04	714.50	720.50	710.00	717.00	295,943
2026-06-03	724.50	724.50	706.50	713.00	305,155
2026-06-02	714.00	726.50	712.00	724.50	516,382
2026-06-01	723.00	730.00	713.00	717.00	519,261
2026-05-29	720.00	726.50	709.50	722.00	561,882
2026-05-28	713.00	713.00	695.50	712.00	934,302
2026-05-27	688.00	718.00	685.50	713.00	1,210,728
2026-05-26	693.00	693.00	675.00	687.50	309,931
2026-05-25	684.00	684.00	684.00	684.00	0
2026-05-22	698.00	698.00	674.00	684.00	850,013
2026-05-21	684.50	695.00	677.00	683.00	1,941,271
2026-05-20	639.50	682.50	632.00	682.50	1,360,482
2026-05-19	662.00	668.50	636.00	640.50	1,163,301
2026-05-18	642.00	659.00	632.00	655.00	674,226
2026-05-15	621.00	645.50	603.50	645.50	1,094,407
2026-05-14	575.00	633.00	574.50	633.00	2,353,984
2026-05-13	524.50	533.50	522.00	531.00	646,476
2026-05-12	541.00	541.00	522.00	524.00	450,834
2026-05-11	557.00	559.00	540.50	545.00	545,347
2026-05-08	546.00	555.00	544.50	555.00	290,964
2026-05-07	539.50	558.00	527.50	554.00	1,723,394
2026-05-06	514.00	538.50	513.50	534.50	1,725,860
2026-05-05	510.00	516.50	494.00	509.00	841,394
2026-05-04	512.50	512.50	512.50	512.50	0
2026-05-01	516.00	517.50	510.50	512.50	131,680
2026-04-30	506.50	512.00	494.20	512.00	278,521
2026-04-29	521.00	521.00	504.00	505.50	607,559
2026-04-28	508.50	528.00	503.50	515.00	716,546
2026-04-27	518.00	518.00	504.50	508.50	369,978
2026-04-24	526.00	527.50	507.50	508.50	491,216
2026-04-23	526.00	529.00	521.50	526.00	251,107
2026-04-22	535.50	538.50	525.50	526.50	294,283
2026-04-21	531.50	545.00	528.50	538.50	331,974
2026-04-20	523.50	531.50	518.00	526.50	243,242
2026-04-17	517.50	536.50	511.50	530.50	1,669,462
2026-04-16	508.00	516.00	504.00	514.00	356,991
2026-04-15	513.00	514.50	499.60	507.00	402,869
2026-04-14	498.20	514.00	498.20	514.00	299,163
2026-04-13	506.00	506.00	489.00	494.80	268,192
2026-04-10	496.00	506.00	491.00	503.00	420,795
2026-04-09	485.80	489.00	477.20	489.00	406,346
2026-04-08	480.60	505.50	480.00	492.00	895,679
2026-04-07	460.00	471.00	456.00	460.60	272,459
2026-04-06	460.20	460.20	460.20	460.20	0
2026-04-03	460.20	460.20	460.20	460.20	0
2026-04-02	450.80	462.00	450.20	460.20	855,039
2026-04-01	458.20	463.40	453.20	457.60	363,554
2026-03-31	426.40	446.80	426.40	444.60	1,058,676
2026-03-30	441.60	443.80	434.20	436.60	562,334
2026-03-27	459.00	459.00	443.00	445.80	385,036
2026-03-26	446.20	462.60	446.20	454.80	826,372
2026-03-25	458.20	463.60	455.80	457.20	277,536
2026-03-24	459.60	459.60	446.00	456.00	685,689
2026-03-23	437.80	468.00	428.20	453.20	508,642
2026-03-20	453.80	457.20	443.00	446.40	1,406,944
2026-03-19	450.80	457.40	444.60	449.20	718,418
2026-03-18	460.00	474.60	453.20	458.80	279,782
2026-03-17	458.00	467.80	446.40	459.80	1,266,367
2026-03-16	455.00	460.20	445.00	452.40	365,638
2026-03-13	465.00	472.20	449.20	457.40	372,719
2026-03-12	469.80	476.60	464.20	468.40	485,394
2026-03-11	486.00	486.00	477.00	477.00	549,441
2026-03-10	480.00	489.60	477.40	485.80	258,362
2026-03-09	465.20	472.20	456.00	467.80	397,829
2026-03-06	487.80	490.40	475.80	480.00	286,611
2026-03-05	484.20	493.00	481.40	482.00	940,017
2026-03-04	468.40	485.80	458.60	485.80	1,168,458
2026-03-03	486.20	487.00	460.00	462.20	1,584,791
2026-03-02	480.00	499.40	465.00	492.60	432,953
2026-02-27	522.00	525.50	511.00	511.00	901,193
2026-02-26	504.00	518.50	504.00	518.50	266,019
2026-02-25	519.00	519.50	508.00	508.00	137,723
2026-02-24	505.50	523.00	505.50	517.00	326,392
2026-02-23	507.00	521.00	503.00	507.00	637,781
2026-02-20	497.80	510.00	497.80	506.00	320,936
2026-02-19	500.00	504.00	494.00	500.00	1,529,896
2026-02-18	492.40	499.60	490.80	495.80	150,818
2026-02-17	482.00	492.80	480.80	492.80	231,733
2026-02-16	500.00	500.00	480.20	480.60	328,553
2026-02-13	477.00	482.60	474.80	480.60	1,101,007
2026-02-12	490.40	490.40	478.00	478.00	280,966
2026-02-11	492.20	494.60	482.80	482.80	446,190
2026-02-10	484.40	498.80	484.40	494.60	901,454
2026-02-09	488.00	501.00	486.20	490.60	444,890
2026-02-06	490.80	491.60	480.00	485.60	386,369
2026-02-05	502.00	509.50	486.20	490.20	454,135
2026-02-04	514.00	514.00	488.40	502.50	911,778
2026-02-03	526.00	529.00	511.00	514.50	655,707
2026-02-02	513.00	526.50	510.00	526.50	378,802
2026-01-30	508.00	520.50	507.00	518.50	2,584,714
2026-01-29	527.50	529.50	505.00	507.00	3,019,728
2026-01-28	524.50	527.50	517.50	527.50	637,382
2026-01-27	534.00	535.50	524.00	529.50	354,805
2026-01-26	530.50	532.00	517.50	530.00	816,215
2026-01-23	527.00	551.50	526.00	534.00	1,780,864
2026-01-22	496.00	518.50	491.80	518.50	906,173
2026-01-21	479.00	490.80	477.60	488.60	2,037,609
2026-01-20	488.00	488.00	474.80	481.00	456,889
2026-01-19	479.20	484.00	476.20	478.60	463,976
2026-01-16	496.80	506.50	484.40	490.00	640,911
2026-01-15	485.00	488.20	473.40	477.60	451,736
2026-01-14	473.00	477.20	465.40	474.20	329,088
2026-01-13	471.20	476.60	466.20	471.60	166,076
2026-01-12	475.80	479.20	466.60	471.40	215,610
2026-01-09	479.20	491.00	471.40	473.00	2,068,454
2026-01-08	476.00	486.00	469.80	482.80	871,263
2026-01-07	467.60	478.20	462.00	476.80	576,310
2026-01-06	463.00	474.80	453.80	468.40	520,398
2026-01-05	464.40	476.00	456.80	466.00	2,823,794
2026-01-02	485.00	485.00	457.40	464.40	574,281
2026-01-01	474.00	474.00	474.00	474.00	0
2025-12-31	460.20	475.60	460.20	474.00	127,813
2025-12-30	478.60	479.80	474.80	478.20	265,662
2025-12-29	474.20	480.00	467.80	478.40	350,975
2025-12-26	480.40	480.40	480.40	480.40	0
2025-12-25	480.40	480.40	480.40	480.40	0
2025-12-24	479.20	482.20	478.20	480.40	65,476
2025-12-23	486.60	489.20	481.40	481.40	332,458
2025-12-22	484.40	491.20	484.40	487.60	2,391,502
2025-12-19	493.40	497.00	483.00	485.00	826,252
2025-12-18	493.60	499.00	492.00	494.20	384,886
2025-12-17	508.00	508.00	491.80	493.80	955,695
2025-12-16	494.60	498.40	492.40	494.40	523,547
2025-12-15	490.00	504.50	490.00	495.20	393,219
2025-12-12	489.40	495.80	488.00	490.40	625,416
2025-12-11	489.80	495.00	487.20	489.20	449,032
2025-12-10	493.60	498.00	485.20	487.00	1,330,653
2025-12-09	487.60	495.00	487.60	495.00	486,633
2025-12-08	498.60	501.00	489.00	491.00	705,872
2025-12-05	488.80	507.00	487.40	498.60	1,962,406
2025-12-04	483.40	494.00	469.20	486.20	2,095,270
2025-12-03	475.00	480.20	472.00	475.80	600,074
2025-12-02	477.40	480.40	467.80	474.60	927,779
2025-12-01	479.80	480.80	471.20	479.80	334,862
2025-11-28	482.00	486.40	475.60	480.60	806,656
2025-11-27	460.00	483.20	459.60	481.40	1,005,479
2025-11-26	458.00	462.60	450.60	459.40	514,394
2025-11-25	449.60	459.00	443.60	457.20	445,546
2025-11-24	439.40	452.60	436.80	447.40	1,848,879
2025-11-21	430.00	440.00	428.00	439.00	652,423
2025-11-20	448.40	448.40	432.00	434.60	834,531
2025-11-19	440.00	440.60	434.80	438.20	1,099,542
2025-11-18	430.00	439.60	429.40	437.40	827,599
2025-11-17	447.40	449.20	437.20	440.40	992,022
2025-11-14	437.00	447.40	433.20	444.40	1,482,873
2025-11-13	445.60	450.00	439.00	439.20	1,038,444
2025-11-12	453.80	454.00	441.60	444.20	518,099
2025-11-11	435.00	463.80	435.00	447.00	3,108,464
2025-11-10	409.80	424.60	408.00	424.60	1,047,069
2025-11-07	403.00	418.80	401.40	401.40	2,195,022
2025-11-06	405.00	422.00	400.80	402.80	1,725,875
2025-11-05	395.00	400.80	387.00	390.00	1,559,851
2025-11-04	396.00	408.00	392.00	398.80	1,082,888
2025-11-03	393.80	405.20	391.80	400.00	815,870
2025-10-31	395.40	407.00	392.60	392.60	1,514,631
2025-10-30	389.40	403.80	385.20	399.40	1,068,721
2025-10-29	382.00	397.80	379.60	390.00	704,924
2025-10-28	384.60	384.60	379.00	380.80	493,456
2025-10-27	389.60	389.60	379.00	384.80	466,488
2025-10-24	390.00	390.40	384.40	386.20	399,158
2025-10-23	387.60	393.40	386.40	387.20	374,278
2025-10-22	380.00	391.20	380.00	386.40	2,700,194
2025-10-21	373.00	382.40	370.80	380.60	532,846
2025-10-20	382.20	385.60	368.20	371.00	622,724
2025-10-17	385.60	389.00	374.60	385.40	391,322
2025-10-16	398.00	400.20	391.60	392.00	377,690
2025-10-15	393.20	404.00	387.20	400.00	1,317,517
2025-10-14	363.00	378.80	361.40	378.80	651,038
2025-10-13	359.60	368.20	359.60	367.80	448,408
2025-10-10	375.00	375.00	358.00	359.80	1,079,272
2025-10-09	378.00	381.40	365.00	368.00	748,045
2025-10-08	380.00	382.80	369.40	379.00	387,918
2025-10-07	368.00	376.20	365.80	369.60	400,879
2025-10-06	383.00	385.60	368.20	368.20	719,841
2025-10-03	380.80	388.60	380.80	384.40	489,800
2025-10-02	374.80	386.00	374.80	379.80	1,235,838
2025-10-01	364.20	377.80	361.00	372.00	658,391
2025-09-30	364.60	373.00	361.40	365.40	499,260
2025-09-29	362.80	365.00	359.20	364.60	619,956
2025-09-26	351.60	358.80	351.60	356.40	583,697
2025-09-25	353.00	356.20	350.00	353.00	449,022
2025-09-24	356.00	356.40	349.00	353.40	762,464
2025-09-23	360.00	360.00	350.60	355.60	504,284
2025-09-22	348.00	354.20	340.00	349.00	586,483
2025-09-19	352.60	353.00	346.00	347.40	1,061,926
2025-09-18	366.00	366.00	346.40	353.40	1,536,907
2025-09-17	360.00	371.20	359.80	367.20	550,738
2025-09-16	366.00	366.00	356.00	356.00	366,567
2025-09-15	355.80	366.00	355.80	362.00	379,600
2025-09-12	364.60	367.60	354.60	358.20	610,705
2025-09-11	354.00	363.80	352.80	362.20	702,614
2025-09-10	354.80	355.20	345.80	352.00	721,597
2025-09-09	342.40	360.40	342.40	353.00	428,654
2025-09-08	352.60	367.00	351.40	358.00	1,944,980
2025-09-05	349.40	351.60	344.00	350.80	570,642
2025-09-04	336.00	345.60	333.00	345.60	746,409
2025-09-03	349.20	354.00	335.00	338.20	2,192,807
2025-09-02	324.00	327.00	316.20	318.80	2,420,590
2025-09-01	324.80	326.40	319.80	320.80	554,123
2025-08-29	333.80	333.80	326.60	326.60	1,270,985
2025-08-28	335.00	343.80	330.60	333.40	436,530
2025-08-27	326.80	336.20	321.60	333.80	906,392
2025-08-26	334.60	334.80	324.20	325.20	622,500
2025-08-25	334.60	334.60	334.60	334.60	0
2025-08-22	332.00	335.40	324.60	334.60	853,714
2025-08-21	344.80	344.80	325.80	326.00	357,957
2025-08-20	335.60	337.40	329.80	331.00	514,956
2025-08-19	328.20	340.80	328.20	339.60	454,178
2025-08-18	324.80	329.40	323.80	328.20	303,446
2025-08-15	329.60	329.60	322.00	322.40	509,259
2025-08-14	332.00	332.00	323.00	324.80	440,385
2025-08-13	332.80	340.60	326.60	328.60	751,805
2025-08-12	348.20	348.20	338.00	342.40	882,766
2025-08-11	348.80	351.80	339.40	339.40	1,416,609
2025-08-08	345.00	349.20	342.80	347.00	521,358
2025-08-07	353.60	353.80	344.20	345.40	626,775
2025-08-06	349.20	355.00	345.00	349.60	597,093
2025-08-05	349.80	349.80	340.80	345.80	639,127
2025-08-04	328.40	350.40	328.40	346.20	2,444,768
2025-08-01	337.40	344.80	318.00	326.80	3,345,614
2025-07-31	356.00	356.20	349.60	350.60	3,674,769
2025-07-30	358.40	359.80	353.40	355.60	1,010,340
2025-07-29	354.80	359.20	353.40	354.40	1,974,229
2025-07-28	361.60	362.00	354.00	355.20	723,900
2025-07-25	359.00	361.40	353.20	359.20	3,935,924
2025-07-24	367.80	367.80	358.60	358.60	1,774,503
2025-07-23	360.00	365.00	359.20	362.00	1,112,744
2025-07-22	360.00	370.00	356.60	357.40	544,698
2025-07-21	358.60	361.20	353.20	359.20	783,286
2025-07-18	372.20	372.20	356.00	359.80	402,679
2025-07-17	354.20	361.00	351.00	355.00	690,357
2025-07-16	351.00	354.00	348.40	351.20	795,144
2025-07-15	356.00	361.80	350.00	352.60	812,245
2025-07-14	358.60	364.60	355.20	355.20	681,022
2025-07-11	370.80	375.40	361.00	363.60	1,954,977
2025-07-10	367.40	380.80	367.40	376.00	795,709
2025-07-09	370.40	373.40	363.00	366.00	1,254,398
2025-07-08	372.00	377.40	369.00	373.00	1,422,624
2025-07-07	377.80	379.80	370.80	373.00	710,150
2025-07-04	389.00	389.00	366.80	376.80	1,464,920
2025-07-03	416.60	417.00	378.40	388.00	4,596,365
2025-07-02	424.80	424.80	414.20	421.60	2,295,011
2025-07-01	406.00	414.40	400.40	414.40	621,857
2025-06-30	417.00	418.60	408.20	410.00	1,461,641
2025-06-27	398.00	415.60	394.80	415.60	773,037
2025-06-26	404.20	408.20	393.60	396.80	639,987
2025-06-25	421.20	421.40	405.40	406.20	509,919
2025-06-24	406.20	416.60	406.20	409.00	935,971
2025-06-23	431.00	431.00	398.20	405.40	426,471
2025-06-20	399.00	417.80	399.00	410.60	785,874
2025-06-19	410.40	412.80	402.80	405.60	830,304
2025-06-18	418.20	420.60	407.60	419.40	501,784
2025-06-17	417.20	429.20	417.20	419.80	528,252
2025-06-16	418.20	429.80	418.20	426.40	530,176
2025-06-13	421.60	423.40	412.40	419.00	767,161
2025-06-12	425.80	433.40	421.60	431.60	1,049,544
2025-06-11	438.40	444.40	434.00	434.00	437,243
2025-06-10	428.80	442.00	428.80	438.20	372,923
2025-06-09	431.40	445.00	431.40	438.60	446,300
2025-06-06	434.40	438.00	427.60	436.60	1,858,385
2025-06-05	426.20	439.20	426.20	436.20	1,115,252
2025-06-04	412.40	438.40	412.40	433.80	710,600
2025-06-03	415.40	425.00	412.00	417.00	975,088
2025-06-02	423.00	425.80	416.40	416.80	713,615
2025-05-30	406.40	429.80	406.40	429.00	973,749
2025-05-29	415.00	421.60	413.20	416.80	498,710
2025-05-28	399.40	413.00	399.40	410.60	575,006
2025-05-27	397.60	410.40	396.80	409.00	621,232
2025-05-26	391.40	391.40	391.40	391.40	0
2025-05-23	405.00	411.00	381.40	391.40	888,456
2025-05-22	399.60	410.00	399.60	408.40	615,502
2025-05-21	404.40	409.00	402.20	406.00	399,750
2025-05-20	412.20	416.20	406.60	409.60	552,439
2025-05-19	404.00	414.60	396.80	412.20	580,623
2025-05-16	419.00	423.60	404.00	404.00	757,930
2025-05-15	398.20	420.20	398.20	414.40	2,733,492
2025-05-14	392.20	398.60	385.00	394.00	1,336,972
2025-05-13	383.00	390.20	381.20	389.20	339,818
2025-05-12	370.00	390.40	370.00	382.80	682,780
2025-05-09	362.20	367.20	355.00	364.80	944,114
2025-05-08	349.60	360.60	349.60	353.60	953,826
2025-05-07	346.40	352.40	343.80	346.80	861,581
2025-05-06	350.40	358.00	341.80	346.80	3,888,923
2025-05-05	349.40	349.40	349.40	349.40	0
2025-05-02	351.60	357.00	339.60	349.40	1,172,051
2025-05-01	353.60	362.00	348.40	358.80	484,755
2025-04-30	359.00	363.00	347.00	354.00	1,209,323
2025-04-29	360.60	361.20	347.20	354.60	962,744
2025-04-28	359.40	373.00	359.40	360.80	847,817
2025-04-25	375.40	380.20	358.80	358.80	862,963
2025-04-24	367.20	372.20	357.20	372.20	784,224
2025-04-23	375.00	375.20	365.00	368.20	3,181,752
2025-04-22	350.00	364.20	344.60	364.20	654,728
2025-04-21	351.00	351.00	351.00	351.00	0
2025-04-18	351.00	351.00	351.00	351.00	0
2025-04-17	345.20	352.40	341.20	351.00	532,253
2025-04-16	351.60	355.40	344.80	348.00	652,315
2025-04-15	360.60	360.60	347.40	356.00	608,756
2025-04-14	353.80	376.80	353.80	362.40	672,765
2025-04-11	357.00	357.20	342.60	347.20	811,017
2025-04-10	373.80	388.40	353.00	354.20	1,291,351
2025-04-09	334.80	339.20	324.20	326.60	880,719
2025-04-08	334.00	350.80	329.40	344.20	912,125
2025-04-07	328.00	354.20	315.40	327.60	1,195,840
2025-04-04	359.60	374.40	331.40	344.60	1,477,485
2025-04-03	405.00	409.80	356.00	366.40	4,472,417
2025-04-02	414.00	423.40	411.60	423.40	1,767,544
2025-04-01	416.80	420.20	407.80	414.80	531,466
2025-03-31	430.00	430.20	411.00	413.40	854,589
2025-03-28	444.60	444.60	432.80	433.20	475,551
2025-03-27	446.20	450.00	436.00	437.00	562,667
2025-03-26	453.00	458.60	445.80	447.60	345,033
2025-03-25	454.00	460.00	447.00	449.00	461,867
2025-03-24	449.40	449.40	438.40	446.40	234,758
2025-03-21	448.40	449.80	438.60	442.60	753,380
2025-03-20	451.60	452.60	433.20	450.60	1,638,402
2025-03-19	449.00	452.00	443.00	451.20	300,630
2025-03-18	447.00	456.40	440.00	452.40	569,137
2025-03-17	437.40	444.40	437.40	441.60	698,599
2025-03-14	433.80	447.20	433.80	435.40	562,820
2025-03-13	456.60	456.60	432.00	433.80	879,158
2025-03-12	450.00	450.40	434.00	443.80	962,393
2025-03-11	454.80	461.20	443.80	445.60	686,601
2025-03-10	465.40	486.00	455.80	460.20	758,511
2025-03-07	455.00	458.00	448.20	451.00	426,582
2025-03-06	459.00	468.20	455.00	460.60	515,354
2025-03-05	458.40	470.00	451.40	458.20	1,378,975
2025-03-04	469.00	469.60	445.20	451.40	1,167,669
2025-03-03	479.80	482.20	471.40	476.00	876,580
2025-02-28	481.80	484.00	474.00	475.60	1,142,621
2025-02-27	488.40	493.40	476.80	488.80	624,512
2025-02-26	492.20	504.50	484.20	489.20	858,893
2025-02-25	493.00	506.00	488.00	491.00	1,869,062
2025-02-24	522.00	522.00	496.60	496.80	706,638
2025-02-21	530.00	532.00	518.00	520.00	332,171
2025-02-20	519.50	534.00	517.50	523.00	336,537
2025-02-19	535.00	540.00	523.00	523.00	465,223
2025-02-18	555.00	557.50	533.50	537.50	311,095
2025-02-17	568.50	568.50	545.50	556.00	415,515
2025-02-14	566.00	570.00	553.00	553.00	459,079
2025-02-13	556.50	569.50	553.50	563.50	1,101,368
2025-02-12	555.50	561.50	545.00	550.00	617,097
2025-02-11	561.00	570.00	552.50	557.50	350,597
2025-02-10	573.50	577.00	561.50	562.50	615,508
2025-02-07	558.50	576.00	558.50	571.00	610,935
2025-02-06	577.00	577.00	539.50	564.00	1,379,907
2025-02-05	559.00	578.50	555.00	555.00	952,825
2025-02-04	557.00	561.50	545.50	560.50	463,718
2025-02-03	557.00	567.50	550.00	558.50	471,360
2025-01-31	569.50	579.00	562.00	575.00	741,818
2025-01-30	524.50	563.00	516.00	560.00	1,004,418
2025-01-29	537.50	544.50	524.50	525.00	384,754
2025-01-28	521.00	534.00	521.00	524.50	254,889
2025-01-27	518.50	528.50	512.00	524.50	293,463
2025-01-24	546.00	548.50	526.00	527.00	427,710
2025-01-23	532.50	532.50	518.50	531.50	567,248
2025-01-22	520.00	532.00	515.50	532.00	307,285
2025-01-21	515.00	519.50	512.00	518.50	1,039,441
2025-01-20	515.50	523.50	503.00	515.00	273,831
2025-01-17	525.50	531.00	508.50	514.50	448,937
2025-01-16	510.00	531.50	500.00	523.00	1,528,249
2025-01-15	460.40	483.80	447.00	483.80	1,560,812
2025-01-14	491.80	493.00	467.40	471.00	389,527
2025-01-13	500.00	504.50	484.80	484.80	399,809
2025-01-10	524.00	527.00	502.00	503.50	484,957
2025-01-09	522.00	527.50	502.50	524.50	507,610
2025-01-08	540.00	540.00	509.50	520.00	725,774
2025-01-07	539.00	549.50	536.00	542.00	344,316
2025-01-06	531.50	554.50	528.00	541.50	516,080
2025-01-03	546.50	547.00	530.00	530.50	425,011
2025-01-02	559.50	565.00	547.00	547.00	340,992
2025-01-01	559.50	559.50	559.50	559.50	0
2024-12-31	556.00	560.50	556.00	559.50	48,458
2024-12-30	564.50	564.50	554.00	556.50	266,928
2024-12-27	569.50	569.50	560.00	567.50	125,735
2024-12-26	568.00	568.00	568.00	568.00	0
2024-12-25	568.00	568.00	568.00	568.00	0
2024-12-24	568.00	573.50	567.50	568.00	83,653
2024-12-23	564.00	578.50	561.50	567.50	231,290
2024-12-20	562.50	575.00	555.50	568.00	1,292,599
2024-12-19	574.00	577.50	565.00	570.00	615,429
2024-12-18	582.50	583.50	570.50	580.50	398,661
2024-12-17	588.50	599.50	578.50	581.50	1,881,977
2024-12-16	573.50	593.50	573.50	592.00	409,808
2024-12-13	581.50	589.50	574.50	575.50	302,386
2024-12-12	573.00	588.50	570.50	582.00	626,245
2024-12-11	560.50	570.50	555.50	563.00	866,147
2024-12-10	554.00	563.50	548.50	562.00	359,852
2024-12-09	567.00	567.00	557.50	561.50	1,712,189
2024-12-06	572.50	583.50	557.50	562.00	1,462,525
2024-12-05	492.60	584.50	492.40	570.00	2,849,523
2024-12-04	493.80	499.00	484.60	499.00	1,003,688
2024-12-03	482.40	492.00	478.80	486.00	244,256
2024-12-02	464.40	488.40	463.00	480.00	706,648
2024-11-29	483.40	483.40	462.60	465.00	592,294
2024-11-28	470.20	480.60	469.20	469.20	151,284
2024-11-27	464.60	472.20	464.60	465.40	168,579
2024-11-26	470.40	482.80	461.60	464.60	300,295
2024-11-25	466.60	473.20	459.80	473.20	849,968
2024-11-22	449.40	460.60	445.60	460.60	300,523
2024-11-21	445.00	447.20	427.80	447.20	434,270
2024-11-20	450.00	453.40	436.20	441.60	343,663
2024-11-19	435.20	451.60	426.80	450.00	321,820
2024-11-18	454.60	454.60	433.80	436.20	274,831
2024-11-15	453.00	453.00	440.60	441.40	285,404
2024-11-14	436.60	450.80	431.00	442.80	347,532
2024-11-13	421.20	441.60	421.00	438.00	508,362
2024-11-12	432.60	432.60	412.60	424.40	651,391
2024-11-11	421.00	445.60	421.00	438.40	389,359
2024-11-08	439.60	439.60	418.40	429.20	581,464
2024-11-07	411.00	434.20	411.00	432.60	380,762
2024-11-06	415.60	433.80	409.60	418.00	850,340
2024-11-05	407.60	420.40	407.60	409.60	272,874
2024-11-04	412.40	424.20	412.40	413.00	198,978
2024-11-01	405.40	420.00	404.60	418.00	608,474
2024-10-31	427.20	437.80	406.00	407.00	887,653
2024-10-30	448.80	449.40	431.60	431.60	484,242
2024-10-29	445.20	450.20	440.60	447.20	380,527
2024-10-28	456.00	457.80	443.80	445.80	328,227
2024-10-25	438.60	456.00	437.80	456.00	622,232
2024-10-24	433.40	443.00	432.20	435.80	746,406
2024-10-23	446.40	463.00	430.40	433.40	313,299
2024-10-22	430.00	438.60	425.40	436.80	1,061,127
2024-10-21	452.80	455.60	432.40	432.80	356,329
2024-10-18	461.60	467.40	443.40	450.00	362,801
2024-10-17	451.80	463.20	449.40	463.20	496,064
2024-10-16	435.00	452.20	429.00	452.20	394,357
2024-10-15	456.40	464.00	439.40	443.40	404,991
2024-10-14	467.80	472.60	460.00	466.00	2,117,134
2024-10-11	465.40	469.80	461.00	468.00	174,913
2024-10-10	460.60	470.60	460.60	463.40	534,444
2024-10-09	468.00	475.80	467.00	470.00	374,137
2024-10-08	466.00	471.80	457.80	470.40	293,000
2024-10-07	481.60	482.60	467.40	473.20	990,332
2024-10-04	458.40	482.00	458.40	481.60	512,898
2024-10-03	450.00	459.60	446.60	456.40	605,014
2024-10-02	466.60	466.60	456.60	458.00	469,290
2024-10-01	468.00	472.20	456.60	462.20	3,333,700
2024-09-30	480.40	487.40	471.80	477.00	525,410
2024-09-27	485.00	499.00	474.40	485.80	2,154,316
2024-09-26	438.40	474.80	438.40	473.40	2,484,749
2024-09-25	407.20	426.00	405.40	426.00	591,586
2024-09-24	409.20	411.40	402.80	406.40	232,478
2024-09-23	412.20	412.20	395.00	405.00	211,197
2024-09-20	410.20	410.20	396.00	398.60	959,057
2024-09-19	401.80	411.20	401.80	411.00	441,849
2024-09-18	405.00	406.60	389.40	393.20	1,007,357
2024-09-17	390.60	412.80	390.60	402.80	745,993
2024-09-16	394.80	394.80	385.00	390.60	154,878
2024-09-13	377.80	397.60	377.80	392.00	259,954
2024-09-12	380.20	384.00	372.40	372.40	208,325
2024-09-11	372.00	377.80	368.20	368.20	256,427
2024-09-10	383.20	384.20	367.20	370.20	259,684
2024-09-09	377.60	384.40	372.40	373.20	314,047
2024-09-06	380.40	381.40	368.00	373.40	506,072
2024-09-05	384.00	387.00	376.80	380.20	326,218
2024-09-04	389.80	399.20	384.00	386.80	307,744
2024-09-03	402.00	419.00	391.40	400.20	764,120
2024-09-02	392.20	402.20	376.40	376.40	530,110
2024-08-30	385.00	401.20	385.00	395.40	643,027
2024-08-29	394.80	399.00	387.00	389.00	347,652
2024-08-28	401.00	404.40	389.00	395.00	291,872
2024-08-27	413.80	413.80	402.80	409.40	197,262
2024-08-26	413.80	413.80	413.80	413.80	0
2024-08-23	407.20	415.20	403.60	413.80	225,140
2024-08-22	393.20	414.40	393.20	404.40	316,149
2024-08-21	376.00	406.00	376.00	406.00	429,760
2024-08-20	398.00	398.00	381.60	382.00	199,591
2024-08-19	390.00	394.20	380.60	389.00	770,136
2024-08-16	387.40	393.40	382.40	391.60	409,094
2024-08-15	373.80	385.60	363.20	385.60	335,634
2024-08-14	366.00	371.20	364.20	368.60	394,230
2024-08-13	370.00	370.60	361.00	366.00	202,463
2024-08-12	383.80	383.80	364.60	365.60	341,900
2024-08-09	373.00	377.40	370.80	377.40	256,631
2024-08-08	375.00	375.20	362.40	371.80	325,827
2024-08-07	368.00	377.20	368.00	375.40	326,213
2024-08-06	368.00	376.60	361.00	369.40	637,728
2024-08-05	375.00	379.40	362.80	362.80	1,100,003
2024-08-02	415.20	415.20	382.20	382.40	708,623
2024-08-01	407.00	422.60	404.40	406.80	971,464
2024-07-31	409.00	413.00	406.40	406.80	490,967
2024-07-30	400.00	415.20	399.80	405.60	398,906
2024-07-29	413.60	416.20	400.60	401.40	333,713
2024-07-26	409.00	421.40	407.80	410.60	337,114
2024-07-25	417.00	417.60	398.20	402.60	484,115
2024-07-24	419.60	423.00	410.20	417.00	484,706
2024-07-23	419.60	419.60	411.00	416.00	400,513
2024-07-22	406.00	418.60	406.00	415.20	387,814
2024-07-19	407.60	409.00	395.00	405.80	437,821
2024-07-18	409.40	411.20	399.60	410.00	662,758
2024-07-17	395.20	402.60	384.00	402.60	536,521
2024-07-16	383.40	396.40	383.40	392.40	331,659
2024-07-15	400.00	409.60	381.80	391.20	985,457
2024-07-12	416.00	419.00	406.40	406.60	467,212
2024-07-11	401.00	415.20	398.00	410.20	519,180
2024-07-10	388.00	403.40	388.00	401.00	405,458
2024-07-09	409.00	412.20	387.80	387.80	435,606
2024-07-08	410.00	412.00	402.60	408.40	561,098
2024-07-05	423.00	432.20	410.60	414.20	585,444
2024-07-04	416.80	423.80	411.60	423.80	340,137
2024-07-03	406.00	417.60	406.00	417.00	1,618,755
2024-07-02	410.00	416.60	407.40	408.40	429,331
2024-07-01	420.80	425.40	410.20	410.20	548,196
2024-06-28	426.00	430.20	411.40	414.00	795,145
2024-06-27	410.40	457.00	399.80	423.40	1,538,083
2024-06-26	395.80	411.40	395.80	399.40	384,627
2024-06-25	407.00	415.00	402.00	405.00	658,011
2024-06-24	399.20	418.80	392.20	410.20	552,577
2024-06-21	403.00	403.00	387.20	392.20	1,462,786
2024-06-20	392.80	402.40	391.80	391.80	340,087
2024-06-19	384.00	395.40	384.00	389.80	379,772
2024-06-18	394.40	403.80	386.20	387.00	344,649
2024-06-17	385.00	391.60	380.60	389.00	457,763
2024-06-14	396.00	398.60	382.60	389.20	688,491
2024-06-13	415.00	415.60	395.60	395.60	718,669
2024-06-12	403.60	417.00	400.40	415.20	550,024
2024-06-11	407.00	410.40	398.60	401.60	472,971
2024-06-10	411.00	413.00	407.00	407.00	411,740
2024-06-07	424.20	424.20	408.40	414.40	397,733
2024-06-06	415.00	426.20	415.00	423.80	410,609
2024-06-05	415.00	421.40	413.00	414.00	628,700
2024-06-04	415.00	427.20	414.00	414.00	2,260,812
2024-06-03	401.40	428.00	401.40	414.40	620,670
2024-05-31	404.20	412.40	397.20	409.60	1,032,939
2024-05-30	387.80	416.00	387.80	407.40	1,371,464
2024-05-29	400.00	401.20	386.40	386.40	548,844
2024-05-28	408.00	411.60	397.20	398.80	584,951
2024-05-27	408.60	408.60	408.60	408.60	0
2024-05-24	399.60	408.80	391.20	408.60	777,150
2024-05-23	400.80	406.60	395.00	396.00	3,743,640
2024-05-22	415.80	419.00	387.40	402.00	1,450,373
2024-05-21	419.00	424.40	408.40	415.40	750,876
2024-05-20	407.40	418.60	400.40	417.00	1,107,418
2024-05-17	409.60	419.80	396.80	406.40	1,537,150
2024-05-16	380.00	405.00	360.80	405.00	4,262,164
2024-05-15	343.60	343.80	333.60	337.80	2,240,177
2024-05-14	342.40	350.00	334.20	341.00	2,339,559
2024-05-13	341.80	341.80	324.40	334.60	1,680,363
2024-05-10	343.60	352.00	332.40	334.00	4,074,592
2024-05-09	324.00	340.40	324.00	336.80	8,182,848
2024-05-08	331.00	336.40	324.60	325.00	2,132,119
2024-05-07	340.20	349.80	332.60	332.60	1,105,852
2024-05-06	332.00	332.00	332.00	332.00	0
2024-05-03	350.40	353.60	332.00	332.00	1,256,614
2024-05-02	335.60	351.00	334.00	345.00	1,308,894
2024-05-01	340.20	342.20	333.20	334.40	573,574
2024-04-30	351.20	355.00	338.80	338.80	458,604
2024-04-29	341.60	356.80	339.60	351.80	1,278,109
2024-04-26	335.00	353.80	335.00	344.00	2,048,357
2024-04-25	354.00	358.80	334.20	334.20	1,923,265
2024-04-24	352.00	360.20	352.00	355.80	763,513
2024-04-23	344.60	362.60	344.60	362.60	2,035,772
2024-04-22	342.40	357.20	342.40	344.80	728,510
2024-04-19	334.00	342.40	325.40	342.40	1,133,464
2024-04-18	349.60	349.80	333.40	336.00	961,111
2024-04-17	337.80	356.00	337.80	349.60	622,473
2024-04-16	349.20	357.00	337.80	337.80	1,012,632
2024-04-15	356.00	367.00	350.00	358.60	495,037
2024-04-12	374.00	377.80	355.60	355.60	925,600
2024-04-11	351.40	376.60	351.40	373.00	878,061
2024-04-10	352.00	365.60	347.00	354.80	578,402
2024-04-09	360.00	366.00	351.80	351.80	614,397
2024-04-08	350.00	368.00	350.00	360.00	548,563
2024-04-05	354.00	355.00	342.40	355.00	589,508
2024-04-04	352.80	357.00	349.40	355.80	832,710
2024-04-03	357.80	357.80	342.20	353.20	707,378
2024-04-02	359.40	363.00	340.80	340.80	1,359,848
2024-04-01	358.60	358.60	358.60	358.60	0
2024-03-29	358.60	358.60	358.60	358.60	0
2024-03-28	358.80	361.80	351.20	358.60	527,589
2024-03-27	340.80	354.60	339.20	354.60	1,306,394
2024-03-26	338.40	340.00	325.00	340.00	1,641,833
2024-03-25	333.60	338.20	325.60	332.20	1,003,096
2024-03-22	351.80	351.80	324.80	333.40	1,671,669
2024-03-21	359.40	359.40	338.80	343.60	698,641
2024-03-20	360.00	365.20	338.60	344.20	2,225,603
2024-03-19	374.20	375.80	364.20	366.40	1,101,210
2024-03-18	372.60	382.20	372.60	378.00	499,085
2024-03-15	371.60	376.00	363.80	374.60	2,222,343
2024-03-14	376.20	393.60	372.80	373.60	595,675
2024-03-13	384.00	396.40	381.60	389.20	3,983,504
2024-03-12	389.40	389.40	377.20	380.80	1,101,101
2024-03-11	370.60	380.20	367.60	380.00	582,684
2024-03-08	388.00	388.40	369.20	377.00	1,177,642
2024-03-07	387.80	394.00	382.60	388.20	1,208,640
2024-03-06	390.00	400.00	390.00	391.00	2,510,404
2024-03-05	404.40	408.80	386.00	393.20	625,090
2024-03-04	415.00	420.20	400.40	410.40	1,155,082
2024-03-01	403.20	418.60	403.20	414.20	631,063
2024-02-29	413.00	417.60	401.60	404.20	1,311,503
2024-02-28	414.00	436.80	408.80	408.80	1,538,069
2024-02-27	429.80	437.00	413.80	437.00	1,106,223
2024-02-26	422.40	422.40	405.80	417.40	495,843
2024-02-23	450.00	450.00	422.80	425.60	567,191
2024-02-22	429.00	442.80	421.40	440.40	865,223
2024-02-21	429.80	439.20	429.40	432.20	713,420
2024-02-20	434.60	436.80	424.20	432.00	814,061
2024-02-19	417.80	440.00	417.80	434.60	923,867
2024-02-16	431.60	431.60	418.60	423.60	1,213,006
2024-02-15	416.00	425.20	410.00	418.20	408,930
2024-02-14	412.00	417.60	406.60	414.40	617,721
2024-02-13	408.20	420.20	400.80	411.20	1,119,748
2024-02-12	398.20	415.60	395.60	410.00	1,553,181
2024-02-09	377.00	396.20	377.00	393.80	990,338
2024-02-08	389.80	391.80	372.40	372.40	1,086,712
2024-02-07	382.40	384.80	374.20	381.80	952,105
2024-02-06	370.40	382.60	360.20	382.40	959,008
2024-02-05	370.00	378.60	365.00	370.40	1,186,439
2024-02-02	377.40	379.80	359.60	359.60	805,375
2024-02-01	372.20	378.20	369.40	376.60	531,355
2024-01-31	370.00	377.60	355.80	374.00	1,047,044
2024-01-30	377.40	380.60	368.20	370.40	1,096,603
2024-01-29	388.00	389.20	371.20	376.00	938,448
2024-01-26	388.20	400.00	387.00	388.80	1,945,137
2024-01-25	380.80	390.00	380.80	386.00	1,520,003
2024-01-24	395.20	396.80	373.00	383.00	917,460
2024-01-23	389.80	389.80	380.00	389.20	1,188,785
2024-01-22	394.60	398.00	380.60	384.80	2,374,519
2024-01-19	373.20	392.00	363.80	385.60	4,583,672
2024-01-18	440.40	442.60	371.00	371.40	12,907,469
2024-01-17	588.00	590.00	575.00	587.00	289,583
2024-01-16	630.00	630.00	594.00	597.00	358,535
2024-01-15	600.00	621.00	600.00	604.00	496,302
2024-01-12	662.00	662.00	614.00	614.00	385,680
2024-01-11	636.00	658.50	628.50	629.50	267,072
2024-01-10	650.00	668.00	649.00	653.00	298,857
2024-01-09	675.00	675.00	653.00	658.00	373,797
2024-01-08	640.00	659.00	629.00	659.00	340,525
2024-01-05	640.00	640.00	619.00	631.00	372,869
2024-01-04	680.00	680.00	636.00	636.00	318,172
2024-01-03	660.00	681.50	654.50	657.50	424,918
2024-01-02	690.00	709.50	667.00	676.00	413,170
2024-01-01	708.50	708.50	708.50	708.50	0
2023-12-29	646.00	727.00	646.00	708.50	259,449
2023-12-28	710.00	710.00	671.00	685.50	311,706
2023-12-27	681.00	690.00	673.50	684.50	696,276
2023-12-26	676.50	676.50	676.50	676.50	0
2023-12-25	676.50	676.50	676.50	676.50	0
2023-12-22	690.50	690.50	676.50	676.50	201,364
2023-12-21	710.50	710.50	693.50	698.50	287,987
2023-12-20	715.00	722.00	695.00	706.00	586,126
2023-12-19	690.00	712.50	690.00	709.50	1,203,220
2023-12-18	677.50	698.00	677.00	688.50	477,858
2023-12-15	678.00	710.00	678.00	695.50	1,071,400
2023-12-14	697.50	714.00	689.00	704.50	690,621
2023-12-13	685.00	694.00	670.50	671.00	542,238
2023-12-12	724.00	728.00	687.00	690.00	648,761
2023-12-11	702.00	715.00	669.50	715.00	679,412
2023-12-08	653.50	692.50	653.50	669.50	737,224
2023-12-07	631.00	665.00	619.50	651.00	564,611
2023-12-06	645.00	656.50	641.50	655.50	508,378
2023-12-05	640.00	646.00	635.00	644.50	307,978
2023-12-04	645.00	673.00	636.50	646.50	477,332
2023-12-01	635.00	661.50	635.00	659.50	459,879
2023-11-30	637.00	660.50	631.00	654.00	1,362,089
2023-11-29	620.00	644.50	620.00	638.50	463,307
2023-11-28	612.00	623.00	601.00	623.00	383,314
2023-11-27	600.50	617.00	595.50	600.00	368,249
2023-11-24	631.00	631.00	597.50	603.00	359,787
2023-11-23	600.50	616.00	599.00	600.00	441,753
2023-11-22	600.00	625.00	600.00	614.00	511,821
2023-11-21	620.00	642.50	608.00	609.00	589,788
2023-11-20	600.00	627.00	588.50	618.00	555,328
2023-11-17	577.50	603.00	567.50	603.00	1,019,560
2023-11-16	612.00	612.50	578.50	578.50	689,048
2023-11-15	616.00	631.00	612.00	612.50	508,363
2023-11-14	574.50	634.50	570.50	618.00	842,995
2023-11-13	579.00	587.00	568.50	570.50	359,377
2023-11-10	584.00	585.50	569.50	574.50	1,630,673
2023-11-09	568.50	592.00	562.00	583.00	964,212
2023-11-08	592.50	596.50	568.00	571.50	983,674
2023-11-07	531.00	595.00	531.00	587.00	2,570,683
2023-11-06	530.00	530.00	510.00	519.00	515,486
2023-11-03	543.00	545.00	520.50	531.50	406,738
2023-11-02	508.00	529.50	506.00	518.50	665,322
2023-11-01	525.00	525.00	494.80	502.00	517,373
2023-10-31	513.00	513.00	498.20	501.00	284,775
2023-10-30	504.00	517.50	502.50	503.00	471,481
2023-10-27	491.20	503.50	489.40	503.00	423,425
2023-10-26	492.00	502.00	488.00	500.00	1,554,538
2023-10-25	510.00	510.00	488.80	498.80	819,811
2023-10-24	498.20	513.50	490.80	513.50	897,762
2023-10-23	490.00	500.00	480.00	500.00	576,549
2023-10-20	478.60	494.00	478.60	489.00	493,810
2023-10-19	500.00	500.00	481.00	486.80	361,791
2023-10-18	488.00	504.00	488.00	497.40	720,069
2023-10-17	495.00	512.00	495.00	512.00	495,264
2023-10-16	492.60	498.80	483.60	498.80	2,274,736
2023-10-13	500.00	500.00	477.00	495.60	1,163,815
2023-10-12	506.00	507.00	486.00	486.00	727,859
2023-10-11	534.00	537.50	502.50	502.50	1,515,516
2023-10-10	516.00	537.50	509.00	533.50	678,861
2023-10-09	523.50	523.50	494.60	506.00	461,870
2023-10-06	520.50	527.00	507.00	518.50	492,397
2023-10-05	515.00	526.50	513.00	514.50	555,722
2023-10-04	513.00	526.00	510.50	513.50	939,363
2023-10-03	527.00	527.00	516.00	519.50	500,890
2023-10-02	533.00	540.00	516.50	525.50	786,274
2023-09-29	522.00	546.00	522.00	535.00	749,303
2023-09-28	540.00	540.00	517.50	521.00	600,251
2023-09-27	545.00	554.00	540.00	541.50	670,780
2023-09-26	565.00	565.00	536.00	552.50	1,658,261
2023-09-25	598.00	598.50	540.50	548.00	684,034
2023-09-22	591.00	591.00	571.00	574.50	557,204
2023-09-21	587.00	593.50	571.00	581.50	387,952
2023-09-20	574.00	598.50	574.00	591.50	676,158
2023-09-19	570.00	583.00	570.00	578.00	374,768
2023-09-18	608.00	608.00	574.00	583.00	444,350
2023-09-15	603.50	610.00	593.00	598.50	874,377
2023-09-14	620.00	620.00	577.50	601.50	464,788
2023-09-13	616.50	616.50	585.00	594.00	932,416
2023-09-12	623.00	634.00	606.00	618.50	843,707
2023-09-11	585.00	604.50	585.00	599.00	752,152
2023-09-08	602.00	604.00	583.00	604.00	779,338
2023-09-07	599.50	599.50	576.50	587.00	854,651
2023-09-06	613.00	613.00	593.00	599.50	744,671
2023-09-05	602.00	614.50	602.00	605.50	784,391
2023-09-04	603.00	614.50	599.00	611.00	1,510,888
2023-09-01	583.00	589.50	570.50	589.50	1,659,749
2023-08-31	581.00	592.50	574.50	582.50	759,205
2023-08-30	582.00	586.00	568.00	575.00	1,952,882
2023-08-29	575.00	581.50	561.50	577.00	6,404,753
2023-08-28	548.50	548.50	548.50	548.50	0
2023-08-25	550.00	570.00	486.20	548.50	14,704,642
2023-08-24	716.50	719.00	693.00	693.50	279,924
2023-08-23	679.50	704.00	669.00	688.50	890,489
2023-08-22	728.50	728.50	684.00	700.00	429,844
2023-08-21	674.00	700.50	674.00	685.50	386,086
2023-08-18	702.00	706.50	691.00	706.50	395,382
2023-08-17	716.50	719.50	700.00	702.00	300,406
2023-08-16	708.50	737.50	708.50	728.00	312,179
2023-08-15	750.00	750.50	727.00	729.00	458,334
2023-08-14	711.50	747.50	709.00	744.50	929,163
2023-08-11	718.00	718.00	694.50	700.00	424,817
2023-08-10	704.00	720.50	682.00	709.50	1,195,343
2023-08-09	705.50	705.50	669.00	680.50	662,327
2023-08-08	725.00	725.00	687.00	694.50	321,203
2023-08-07	725.00	725.00	693.00	698.00	240,177
2023-08-04	720.00	720.00	696.00	715.50	1,001,864
2023-08-03	685.50	707.00	685.50	701.00	267,238
2023-08-02	711.00	712.00	696.50	698.50	699,755
2023-08-01	753.00	754.00	712.50	721.00	571,624
2023-07-31	734.00	758.00	723.50	753.50	510,600
2023-07-28	760.00	760.00	702.00	719.50	410,277
2023-07-27	732.50	742.00	723.50	730.00	387,884
2023-07-26	730.00	730.00	695.50	716.50	607,693
2023-07-25	729.00	729.00	709.00	709.00	490,075
2023-07-24	715.00	721.00	695.00	706.00	282,573
2023-07-21	739.00	741.00	714.50	717.50	1,154,595
2023-07-20	725.00	759.00	725.00	734.00	1,153,144
2023-07-19	710.00	767.00	710.00	756.00	848,978
2023-07-18	747.50	747.50	689.50	705.00	663,833
2023-07-17	717.50	727.50	711.00	714.50	984,578
2023-07-14	710.00	721.50	695.00	717.50	1,105,707
2023-07-13	663.50	759.50	660.00	710.50	1,481,114
2023-07-12	610.50	641.50	609.00	641.50	4,429,050
2023-07-11	601.00	615.50	601.00	610.50	2,317,140
2023-07-10	601.00	616.00	601.00	609.50	899,982
2023-07-07	604.00	618.50	587.00	613.50	889,012
2023-07-06	602.00	612.00	598.00	598.00	678,303
2023-07-05	623.00	631.50	606.00	616.00	2,690,538
2023-07-04	636.00	652.00	634.50	645.00	1,419,144
2023-07-03	611.50	635.50	611.50	635.50	644,034
2023-06-30	618.00	618.50	609.50	610.50	484,795
2023-06-29	618.00	621.50	609.50	609.50	365,554
2023-06-28	613.50	633.00	609.00	622.50	537,407
2023-06-27	614.50	622.50	609.00	615.00	401,502
2023-06-26	620.00	626.00	604.00	613.00	323,742
2023-06-23	629.00	630.50	599.00	621.00	433,698
2023-06-22	635.00	646.00	626.50	630.50	533,891
2023-06-21	647.00	656.50	640.00	646.00	518,403
2023-06-20	656.50	659.00	649.50	651.50	427,372
2023-06-19	654.00	660.50	647.00	655.00	331,808
2023-06-16	660.50	666.50	644.50	657.00	733,965
2023-06-15	672.50	672.50	631.50	655.00	659,241
2023-06-14	674.00	679.50	655.50	671.00	1,194,190
2023-06-13	658.00	670.00	646.00	669.00	549,053
2023-06-12	645.00	651.00	641.50	650.00	643,214
2023-06-09	640.50	651.50	640.50	645.00	495,886
2023-06-08	663.00	663.00	648.50	651.00	751,903
2023-06-07	685.00	685.00	657.00	662.00	475,084
2023-06-06	689.50	689.50	656.00	665.50	306,279
2023-06-05	678.00	680.00	656.00	664.00	761,058
2023-06-02	685.00	685.00	665.00	678.50	665,029
2023-06-01	672.00	674.50	655.00	665.00	459,788
2023-05-31	666.50	677.50	646.00	673.00	1,529,198
2023-05-30	665.50	679.50	664.50	669.50	440,596
2023-05-29	664.50	664.50	664.50	664.50	0
2023-05-26	680.00	681.50	657.00	664.50	809,208
2023-05-25	660.00	682.00	660.00	661.50	959,979
2023-05-24	689.50	689.50	663.00	676.50	777,038
2023-05-23	694.50	718.50	692.00	696.50	1,279,195
2023-05-22	665.00	691.50	657.50	689.50	573,456
2023-05-19	690.00	694.50	659.00	661.00	1,512,307
2023-05-18	695.00	705.50	680.50	693.50	1,079,278
2023-05-17	650.00	702.50	649.50	697.50	2,283,377
2023-05-16	758.00	758.00	731.00	740.50	1,018,082
2023-05-15	776.00	791.00	755.00	760.00	562,661
2023-05-12	772.50	787.00	763.50	767.50	550,223
2023-05-11	775.50	776.50	763.50	773.00	382,459
2023-05-10	773.50	773.50	748.50	770.00	413,534
2023-05-09	760.00	781.50	760.00	767.00	593,721
2023-05-08	772.00	772.00	772.00	772.00	0
2023-05-05	792.50	800.00	772.00	772.00	967,417
2023-05-04	807.50	807.50	789.50	793.50	726,912
2023-05-03	810.00	816.50	784.00	802.50	943,614
2023-05-02	899.50	899.50	810.50	812.00	781,319
2023-05-01	831.50	831.50	831.50	831.50	0
2023-04-28	830.00	845.00	828.00	831.50	648,302
2023-04-27	805.50	841.50	805.50	835.00	1,247,623
2023-04-26	800.00	814.00	785.00	806.00	1,258,654
2023-04-25	747.50	843.50	747.50	820.00	2,514,492
2023-04-24	768.50	770.00	752.00	761.50	445,845
2023-04-21	744.00	757.50	734.50	757.50	656,456
2023-04-20	755.50	759.50	740.00	745.00	892,216
2023-04-19	728.00	759.00	719.50	758.50	1,712,013
2023-04-18	739.50	740.00	726.50	730.00	898,973
2023-04-17	741.00	748.50	732.50	733.00	380,270
2023-04-14	731.00	752.00	729.00	738.50	752,488
2023-04-13	755.00	774.00	730.50	730.50	1,111,985
2023-04-12	765.00	769.00	747.50	758.00	864,909
2023-04-11	751.50	781.50	751.50	774.00	148,705
2023-04-10	761.50	761.50	761.50	761.50	0
2023-04-07	761.50	761.50	761.50	761.50	0
2023-04-06	750.00	770.00	750.00	761.50	363,818
2023-04-05	800.00	800.00	762.00	766.00	671,168
2023-04-04	792.00	803.50	775.50	783.00	750,812
2023-04-03	835.00	835.00	788.50	792.00	646,542
2023-03-31	830.00	830.00	784.50	815.50	390,304
2023-03-30	809.50	814.00	798.00	806.50	528,405
2023-03-29	770.00	786.00	754.50	786.00	548,638
2023-03-28	793.00	793.00	742.50	757.50	277,108
2023-03-27	783.00	784.50	765.50	768.00	415,040
2023-03-24	773.50	773.50	761.00	767.50	756,234
2023-03-23	777.00	777.00	742.50	775.50	386,762
2023-03-22	770.00	771.00	753.00	758.00	379,799
2023-03-21	745.00	777.50	745.00	770.50	1,264,384
2023-03-20	735.00	758.50	707.50	754.50	854,373
2023-03-17	771.50	783.50	730.50	743.00	994,939
2023-03-16	780.00	780.50	748.50	768.50	1,156,204
2023-03-15	787.00	795.00	749.00	761.50	922,817
2023-03-14	786.50	818.50	773.00	801.00	604,816
2023-03-13	847.50	847.50	775.00	777.50	946,756
2023-03-10	783.50	816.50	768.00	812.00	622,247
2023-03-09	821.00	821.00	786.00	798.50	231,255
2023-03-08	790.00	814.50	790.00	805.50	277,184
2023-03-07	817.00	828.00	811.50	812.00	703,604
2023-03-06	822.50	831.00	810.50	819.00	343,034
2023-03-03	800.00	822.50	795.50	818.50	910,276
2023-03-02	775.00	811.50	775.00	793.50	2,040,196
2023-03-01	814.50	847.00	810.50	810.50	1,500,030
2023-02-28	855.00	855.00	819.00	830.50	1,039,983
2023-02-27	839.50	846.00	830.50	843.50	362,165
2023-02-24	857.00	857.00	825.00	830.00	1,027,287
2023-02-23	841.00	863.00	836.00	840.00	720,231
2023-02-22	895.00	895.00	826.00	840.00	2,236,307
2023-02-21	840.00	886.00	840.00	875.00	1,902,418
2023-02-20	882.00	883.50	831.00	874.00	1,422,397
2023-02-17	879.00	883.50	854.00	877.00	380,492
2023-02-16	867.50	871.00	847.50	869.50	445,428
2023-02-15	847.00	850.00	820.00	843.50	501,741
2023-02-14	848.50	853.00	823.00	823.00	923,256
2023-02-13	851.50	851.50	828.00	845.00	613,453
2023-02-10	880.00	899.00	831.50	845.50	1,639,112
2023-02-09	980.00	990.00	840.00	895.00	2,307,569
2023-02-08	970.50	1,023.00	970.50	1,006.00	1,093,540
2023-02-07	1,009.00	1,009.00	975.00	990.00	3,142,457
2023-02-06	975.00	1,008.00	975.00	1,005.00	336,192
2023-02-03	990.50	1,014.00	979.00	1,002.00	517,386
2023-02-02	916.00	1,037.00	916.00	1,008.00	1,406,013
2023-02-01	950.00	976.00	947.00	956.00	403,416
2023-01-31	938.00	949.00	924.50	948.00	413,901
2023-01-30	936.50	944.00	922.00	939.00	554,357
2023-01-27	975.00	975.00	942.50	951.00	400,471
2023-01-26	910.00	951.00	910.00	949.50	538,221
2023-01-25	920.00	941.50	914.50	925.00	907,493
2023-01-24	970.00	970.00	912.00	923.50	654,710
2023-01-23	955.50	961.00	929.50	930.00	561,876
2023-01-20	959.50	959.50	929.00	952.50	784,859
2023-01-19	945.00	966.00	929.50	931.00	592,593
2023-01-18	990.50	999.50	961.50	971.50	732,206
2023-01-17	981.50	1,021.00	981.50	996.50	849,880
2023-01-16	1,035.00	1,035.00	989.00	1,008.00	285,758
2023-01-13	1,019.00	1,019.00	987.50	996.50	1,042,958
2023-01-12	966.00	1,003.00	950.50	997.00	561,047
2023-01-11	925.50	976.50	924.50	954.00	736,177
2023-01-10	932.50	955.50	925.50	925.50	604,678
2023-01-09	952.50	952.50	916.50	936.00	234,829
2023-01-06	955.00	955.00	908.50	936.00	747,123
2023-01-05	822.00	939.00	822.00	928.00	1,570,940
2023-01-04	830.00	869.00	830.00	862.50	469,385
2023-01-03	826.00	858.00	826.00	841.00	746,144
2023-01-02	820.50	820.50	820.50	820.50	0
2022-12-30	830.00	838.50	820.50	820.50	137,085
2022-12-29	825.00	839.00	817.50	835.50	249,430
2022-12-28	844.00	844.00	815.00	826.50	484,631
2022-12-27	812.50	812.50	812.50	812.50	0
2022-12-26	812.50	812.50	812.50	812.50	0
2022-12-23	827.50	828.50	812.00	812.50	157,018
2022-12-22	829.50	835.00	811.00	819.00	505,775
2022-12-21	828.50	834.50	808.50	830.00	1,685,822
2022-12-20	786.50	818.50	786.50	802.50	635,195
2022-12-19	846.00	851.50	827.00	827.00	509,987
2022-12-16	877.50	877.50	836.50	842.50	2,102,491
2022-12-15	881.00	901.00	874.00	878.50	1,334,251
2022-12-14	932.50	932.50	889.00	908.00	1,732,508
2022-12-13	965.00	994.50	931.50	959.00	1,319,556
2022-12-12	965.00	965.00	925.50	936.50	825,762
2022-12-09	958.00	958.00	920.50	942.00	1,038,876
2022-12-08	940.00	954.50	924.00	927.50	665,174
2022-12-07	970.00	970.00	936.50	946.00	1,434,129
2022-12-06	970.50	975.50	929.00	954.00	5,218,339
2022-12-05	980.00	1,023.00	974.50	974.50	504,828
2022-12-02	1,055.00	1,061.00	1,008.00	1,018.00	1,252,954
2022-12-01	1,047.00	1,053.00	1,022.00	1,037.00	574,058
2022-11-30	1,001.00	1,031.00	1,001.00	1,026.00	12,850,932
2022-11-29	1,019.00	1,019.00	979.50	995.50	696,265
2022-11-28	972.50	1,003.00	965.50	980.00	617,083
2022-11-25	1,021.00	1,026.00	1,012.00	1,024.00	749,454
2022-11-24	1,059.00	1,059.00	1,031.00	1,032.00	352,770
2022-11-23	1,020.00	1,039.00	996.50	1,033.00	575,246
2022-11-22	1,001.00	1,030.00	996.50	997.50	577,664
2022-11-21	1,013.00	1,023.00	987.50	1,013.00	545,625
2022-11-18	972.50	1,003.00	962.50	993.00	547,206
2022-11-17	985.00	996.50	945.50	964.00	481,810
2022-11-16	1,031.00	1,031.00	953.50	965.50	519,879
2022-11-15	989.50	1,002.00	982.00	986.50	1,095,352
2022-11-14	1,001.00	1,001.00	935.00	983.50	1,156,723
2022-11-11	999.50	1,024.00	980.50	980.50	1,879,057
2022-11-10	950.00	996.00	896.50	972.00	760,532
2022-11-09	925.00	925.00	890.00	917.00	583,625
2022-11-08	904.50	925.50	896.50	915.00	1,247,440
2022-11-07	873.50	912.00	866.00	896.50	772,750
2022-11-04	789.50	900.00	789.50	869.50	733,976
2022-11-03	817.50	834.50	805.00	830.00	366,371
2022-11-02	822.00	847.00	814.00	840.50	470,167
2022-11-01	775.00	831.00	775.00	814.00	1,085,904
2022-10-31	820.00	820.00	770.50	774.50	278,037
2022-10-28	815.00	815.50	788.50	797.50	626,259
2022-10-27	840.00	840.00	802.50	815.00	354,689
2022-10-26	798.50	829.00	795.50	819.50	2,323,873
2022-10-25	760.50	804.50	760.50	804.50	1,372,303
2022-10-24	740.00	769.00	739.00	763.00	610,060
2022-10-21	779.00	779.00	739.00	753.50	451,650
2022-10-20	750.00	782.50	750.00	773.00	2,751,584
2022-10-19	790.00	809.50	764.00	764.00	607,199
2022-10-18	801.50	820.00	795.50	807.00	781,078
2022-10-17	725.00	788.00	725.00	788.00	1,835,286
2022-10-14	750.00	773.50	736.00	745.50	1,524,387
2022-10-13	694.50	742.00	690.00	733.00	488,982
2022-10-12	700.00	715.00	680.50	702.00	556,924
2022-10-11	694.00	724.50	694.00	709.50	275,598
2022-10-10	721.00	721.00	699.00	705.50	358,020
2022-10-07	776.00	776.00	705.50	720.00	594,095
2022-10-06	760.00	777.50	744.00	753.50	708,838
2022-10-05	753.50	771.00	751.00	764.50	1,721,053
2022-10-04	750.00	768.50	733.00	755.50	841,419
2022-10-03	678.00	736.00	660.50	722.50	625,889
2022-09-30	632.50	680.50	632.50	674.00	530,439
2022-09-29	689.00	712.50	639.50	654.00	1,122,741
2022-09-28	710.00	738.00	684.00	717.00	1,264,398
2022-09-27	800.00	800.00	738.50	738.50	574,706
2022-09-26	779.00	800.00	765.50	776.00	439,563
2022-09-23	775.00	792.00	765.00	779.00	945,099
2022-09-22	809.00	816.00	778.00	788.00	425,485
2022-09-21	797.00	831.50	795.50	828.00	3,269,112
2022-09-20	784.00	825.00	784.00	801.00	2,052,832
2022-09-19	824.00	824.00	824.00	824.00	0
2022-09-16	845.00	845.00	806.50	824.00	1,079,665
2022-09-15	859.00	859.00	826.00	832.00	395,409
2022-09-14	870.50	870.50	827.50	840.50	2,130,587
2022-09-13	890.00	892.50	855.50	857.00	634,405
2022-09-12	895.50	900.00	857.50	875.00	648,007
2022-09-09	825.50	867.50	825.50	858.00	630,419
2022-09-08	845.00	845.00	809.00	825.50	434,299
2022-09-07	780.50	825.50	780.50	825.50	623,045
2022-09-06	745.00	812.00	745.00	807.50	854,590
2022-09-05	755.50	768.00	750.00	764.50	412,536
2022-09-02	760.00	774.50	744.50	771.00	2,739,573
2022-09-01	756.00	773.50	736.50	737.00	537,758
2022-08-31	815.00	815.00	779.00	784.50	562,795
2022-08-30	780.00	810.50	780.00	791.50	405,366
2022-08-29	791.00	791.00	791.00	791.00	0
2022-08-26	810.00	827.50	778.00	791.00	783,096
2022-08-25	775.00	838.50	775.00	824.50	607,338
2022-08-24	786.00	805.00	782.00	805.00	338,013
2022-08-23	831.00	831.00	785.50	789.50	737,245
2022-08-22	876.50	876.50	825.00	828.00	321,984
2022-08-19	896.50	896.50	859.00	863.00	939,117
2022-08-18	918.50	918.50	884.00	897.00	242,132
2022-08-17	905.00	915.00	883.00	888.00	369,875
2022-08-16	924.50	946.50	890.50	898.00	2,160,731
2022-08-15	876.00	884.00	863.00	884.00	343,833
2022-08-12	869.50	871.00	856.00	871.00	170,131
2022-08-11	891.50	891.50	860.00	866.00	332,887
2022-08-10	824.50	884.00	824.00	880.50	307,014
2022-08-09	880.00	880.00	833.50	839.00	207,950
2022-08-08	843.50	868.00	843.50	858.50	183,631
2022-08-05	850.00	878.50	845.50	847.00	359,656
2022-08-04	835.00	879.00	835.00	875.00	2,638,207
2022-08-03	838.00	864.50	831.00	864.50	601,955
2022-08-02	885.00	885.00	832.50	836.50	1,400,859
2022-08-01	883.00	890.50	866.00	882.00	162,711
2022-07-29	871.50	888.50	871.50	887.00	391,098
2022-07-28	845.00	860.50	837.00	859.00	379,300
2022-07-27	808.50	852.00	808.50	840.50	493,605
2022-07-26	875.50	875.50	845.50	845.50	455,609
2022-07-25	871.50	891.00	868.50	875.00	832,253
2022-07-22	864.00	894.00	855.00	884.00	697,062
2022-07-21	834.00	868.50	834.00	862.50	510,486
2022-07-20	810.00	840.50	810.00	835.00	539,282
2022-07-19	790.50	825.50	786.50	819.00	824,845
2022-07-18	816.00	816.00	787.00	797.50	560,401
2022-07-15	760.00	781.00	750.50	779.00	564,641
2022-07-14	765.00	773.50	749.50	760.00	883,834
2022-07-13	759.00	766.50	735.50	750.50	638,279
2022-07-12	748.50	762.00	732.50	746.50	321,460
2022-07-11	768.50	768.50	724.00	763.00	574,921
2022-07-08	780.00	802.50	746.50	760.00	892,949
2022-07-07	800.00	833.00	787.50	800.00	1,175,839
2022-07-06	756.50	788.50	752.00	788.50	1,464,418
2022-07-05	790.00	792.00	734.50	750.00	614,353
2022-07-04	799.50	799.50	753.00	763.50	736,987
2022-07-01	766.50	800.00	762.00	773.50	409,011
2022-06-30	794.00	794.00	739.50	769.00	692,558
2022-06-29	800.00	809.50	779.00	801.50	470,218
2022-06-28	820.00	824.00	791.50	798.00	367,422
2022-06-27	829.50	829.50	800.50	810.00	2,254,160
2022-06-24	775.00	800.50	775.00	793.50	557,358
2022-06-23	749.00	785.50	749.00	778.50	478,036
2022-06-22	750.00	788.00	749.50	780.00	2,852,993
2022-06-21	760.00	791.00	760.00	776.00	652,315
2022-06-20	767.00	767.50	752.00	765.50	2,339,576
2022-06-17	776.50	776.50	749.00	759.50	646,885
2022-06-16	789.50	798.50	748.00	755.00	1,096,494
2022-06-15	777.00	801.00	777.00	800.00	1,546,894
2022-06-14	818.00	824.00	783.50	786.50	866,620
2022-06-13	858.00	858.00	807.00	809.00	677,513
2022-06-10	880.00	885.00	849.50	863.00	632,926
2022-06-09	919.00	922.50	886.50	886.50	636,253
2022-06-08	938.00	943.50	923.00	930.00	271,353
2022-06-07	946.50	950.50	912.00	935.50	572,261
2022-06-06	990.00	990.00	942.50	947.00	342,181
2022-06-03	943.50	943.50	943.50	943.50	0
2022-06-02	943.50	943.50	943.50	943.50	0
2022-06-01	963.50	967.00	941.50	943.50	1,149,039
2022-05-31	975.50	975.50	945.00	945.00	1,000,476
2022-05-30	924.00	1,004.00	924.00	980.00	450,920
2022-05-27	940.00	955.00	928.50	948.50	347,370
2022-05-26	897.00	939.50	897.00	933.50	242,869
2022-05-25	940.00	940.00	878.00	909.50	617,804
2022-05-24	931.00	931.00	898.00	906.50	371,051
2022-05-23	900.00	937.50	900.00	930.50	291,539
2022-05-20	904.00	927.50	897.50	901.50	502,731
2022-05-19	917.50	921.00	876.00	917.50	885,423
2022-05-18	1,024.00	1,024.00	917.50	917.50	824,396
2022-05-17	967.00	1,027.00	967.00	992.50	1,257,266
2022-05-16	947.50	974.00	931.50	974.00	439,113
2022-05-13	932.50	967.00	925.00	949.00	341,640
2022-05-12	897.50	931.00	876.00	916.50	888,651
2022-05-11	914.00	939.00	890.00	931.50	1,918,649
2022-05-10	820.00	879.50	820.00	857.00	1,144,418
2022-05-09	885.00	885.00	820.50	825.00	810,777
2022-05-06	883.00	896.50	827.50	875.50	1,151,527
2022-05-05	976.00	978.50	904.00	908.00	1,148,165
2022-05-04	1,040.00	1,040.00	952.50	956.00	400,262
2022-05-03	1,019.00	1,029.00	1,007.00	1,017.00	1,015,015
2022-05-02	1,021.00	1,021.00	1,021.00	1,021.00	0
2022-04-29	1,017.00	1,053.00	1,017.00	1,021.00	396,218
2022-04-28	1,055.00	1,055.00	1,009.00	1,018.00	552,200
2022-04-27	985.00	1,035.00	985.00	1,016.00	731,608
2022-04-26	1,052.00	1,079.00	1,004.00	1,004.00	904,429
2022-04-25	1,097.00	1,102.00	1,047.00	1,058.00	923,752
2022-04-22	1,121.00	1,158.00	1,117.00	1,117.00	758,201
2022-04-21	1,191.00	1,191.00	1,147.00	1,159.00	308,073
2022-04-20	1,100.00	1,168.00	1,100.00	1,168.00	416,670
2022-04-19	1,110.00	1,151.00	1,098.00	1,127.00	380,536
2022-04-18	1,146.00	1,146.00	1,146.00	1,146.00	0
2022-04-15	1,146.00	1,146.00	1,146.00	1,146.00	0
2022-04-14	1,160.00	1,160.00	1,119.00	1,146.00	430,053
2022-04-13	1,076.00	1,121.00	1,064.00	1,121.00	1,257,053
2022-04-12	1,061.00	1,080.00	1,059.00	1,072.00	876,003
2022-04-11	1,116.00	1,116.00	1,079.00	1,095.00	1,202,766
2022-04-08	1,146.00	1,146.00	1,080.00	1,116.00	473,465
2022-04-07	1,122.00	1,148.00	1,103.00	1,105.00	300,350
2022-04-06	1,195.00	1,196.00	1,110.00	1,118.00	926,323
2022-04-05	1,117.00	1,180.00	1,117.00	1,180.00	731,070
2022-04-04	1,165.00	1,165.00	1,139.00	1,155.00	310,124
2022-04-01	1,153.00	1,160.00	1,132.00	1,141.00	301,299
2022-03-31	1,216.00	1,216.00	1,140.00	1,140.00	1,065,824
2022-03-30	1,184.00	1,224.00	1,166.00	1,192.00	1,108,542
2022-03-29	1,174.00	1,180.00	1,142.00	1,180.00	821,642
2022-03-28	1,148.00	1,152.00	1,112.00	1,144.00	465,386
2022-03-25	1,108.00	1,168.00	1,108.00	1,126.00	492,929
2022-03-24	1,160.00	1,172.00	1,112.00	1,126.00	375,608
2022-03-23	1,208.00	1,208.00	1,154.00	1,170.00	368,591
2022-03-22	1,084.00	1,170.00	1,084.00	1,148.00	406,856
2022-03-21	1,112.00	1,162.00	1,112.00	1,140.00	414,320
2022-03-18	1,110.00	1,170.00	1,102.00	1,164.00	826,778
2022-03-17	1,140.00	1,186.00	1,130.00	1,140.00	675,277
2022-03-16	1,038.00	1,164.00	1,038.00	1,126.00	1,066,067
2022-03-15	1,024.00	1,040.00	1,004.00	1,038.00	462,527
2022-03-14	1,078.00	1,078.00	1,026.00	1,036.00	434,436
2022-03-11	1,032.00	1,080.00	1,032.00	1,038.00	675,947
2022-03-10	1,110.00	1,110.00	1,030.00	1,034.00	897,655
2022-03-09	1,004.00	1,090.00	987.00	1,072.00	712,794
2022-03-08	952.00	999.00	914.00	972.00	1,071,793
2022-03-07	954.00	1,024.00	909.00	949.00	1,177,524
2022-03-04	1,160.00	1,160.00	987.00	987.00	617,976
2022-03-03	1,154.00	1,190.00	1,108.00	1,108.00	491,013
2022-03-02	1,184.00	1,192.00	1,140.00	1,178.00	574,516
2022-03-01	1,194.00	1,218.00	1,136.00	1,156.00	780,457
2022-02-28	1,274.00	1,274.00	1,160.00	1,212.00	766,029
2022-02-25	1,150.00	1,236.00	1,150.00	1,230.00	459,973
2022-02-24	1,214.00	1,242.00	1,184.00	1,188.00	705,679
2022-02-23	1,350.00	1,350.00	1,272.00	1,276.00	289,013
2022-02-22	1,252.00	1,324.00	1,242.00	1,306.00	1,036,725
2022-02-21	1,294.00	1,308.00	1,266.00	1,282.00	467,758
2022-02-18	1,378.00	1,378.00	1,288.00	1,288.00	408,177
2022-02-17	1,380.00	1,380.00	1,312.00	1,314.00	318,049
2022-02-16	1,316.00	1,354.00	1,296.00	1,324.00	416,634
2022-02-15	1,280.00	1,336.00	1,280.00	1,314.00	337,996
2022-02-14	1,306.00	1,306.00	1,270.00	1,292.00	1,059,581
2022-02-11	1,342.00	1,342.00	1,290.00	1,318.00	658,877
2022-02-10	1,336.00	1,360.00	1,282.00	1,318.00	843,421
2022-02-09	1,290.00	1,296.00	1,234.00	1,284.00	1,048,713
2022-02-08	1,206.00	1,260.00	1,206.00	1,244.00	308,632
2022-02-07	1,308.00	1,308.00	1,244.00	1,244.00	208,109
2022-02-04	1,260.00	1,260.00	1,236.00	1,250.00	339,119
2022-02-03	1,218.00	1,266.00	1,218.00	1,236.00	288,020
2022-02-02	1,358.00	1,358.00	1,268.00	1,268.00	393,606
2022-02-01	1,324.00	1,336.00	1,284.00	1,314.00	749,700
2022-01-31	1,234.00	1,272.00	1,234.00	1,272.00	465,349
2022-01-28	1,178.00	1,262.00	1,178.00	1,240.00	890,446
2022-01-27	1,198.00	1,238.00	1,194.00	1,232.00	329,401
2022-01-26	1,258.00	1,264.00	1,220.00	1,226.00	456,491
2022-01-25	1,186.00	1,236.00	1,186.00	1,214.00	507,493
2022-01-24	1,200.00	1,226.00	1,164.00	1,184.00	1,085,752
2022-01-21	1,212.00	1,266.00	1,210.00	1,226.00	1,026,413
2022-01-20	1,312.00	1,312.00	1,264.00	1,268.00	654,950
2022-01-19	1,218.00	1,300.00	1,202.00	1,286.00	1,462,553
2022-01-18	1,272.00	1,272.00	1,216.00	1,216.00	1,222,813
2022-01-17	1,276.00	1,294.00	1,254.00	1,266.00	787,775
2022-01-14	1,330.00	1,352.00	1,266.00	1,272.00	990,518
2022-01-13	1,358.00	1,372.00	1,342.00	1,358.00	676,251
2022-01-12	1,320.00	1,376.00	1,320.00	1,358.00	415,472
2022-01-11	1,330.00	1,370.00	1,330.00	1,344.00	462,623
2022-01-10	1,444.00	1,452.00	1,334.00	1,340.00	650,525
2022-01-07	1,392.00	1,462.00	1,392.00	1,440.00	517,578
2022-01-06	1,442.00	1,468.00	1,440.00	1,456.00	1,010,856
2022-01-05	1,516.00	1,518.00	1,480.00	1,486.00	498,131
2022-01-04	1,424.00	1,600.00	1,424.00	1,514.00	940,726
2022-01-03	1,420.00	1,420.00	1,420.00	1,420.00	0
2021-12-31	1,440.00	1,478.00	1,418.00	1,420.00	177,146
2021-12-30	1,526.00	1,526.00	1,492.00	1,492.00	155,367
2021-12-29	1,480.00	1,518.00	1,476.00	1,518.00	296,799
2021-12-28	1,470.00	1,470.00	1,470.00	1,470.00	0
2021-12-27	1,470.00	1,470.00	1,470.00	1,470.00	0
2021-12-24	1,426.00	1,484.00	1,426.00	1,470.00	102,600
2021-12-23	1,380.00	1,474.00	1,380.00	1,470.00	410,224
2021-12-22	1,368.00	1,410.00	1,362.00	1,410.00	206,125
2021-12-21	1,440.00	1,440.00	1,356.00	1,374.00	371,262
2021-12-20	1,322.00	1,380.00	1,302.00	1,380.00	680,684
2021-12-17	1,380.00	1,380.00	1,306.00	1,340.00	1,622,111
2021-12-16	1,440.00	1,440.00	1,342.00	1,350.00	533,766
2021-12-15	1,432.00	1,434.00	1,378.00	1,388.00	1,283,158
2021-12-14	1,452.00	1,474.00	1,416.00	1,420.00	1,310,749
2021-12-13	1,476.00	1,476.00	1,426.00	1,454.00	1,308,894
2021-12-10	1,470.00	1,480.00	1,406.00	1,416.00	731,021
2021-12-09	1,428.00	1,566.00	1,428.00	1,482.00	872,655
2021-12-08	1,488.00	1,488.00	1,436.00	1,454.00	814,434
2021-12-07	1,442.00	1,486.00	1,426.00	1,480.00	756,953
2021-12-06	1,446.00	1,446.00	1,400.00	1,420.00	639,341
2021-12-03	1,440.00	1,460.00	1,386.00	1,390.00	704,055
2021-12-02	1,400.00	1,452.00	1,398.00	1,422.00	706,947
2021-12-01	1,360.00	1,428.00	1,360.00	1,414.00	707,805
2021-11-30	1,364.00	1,390.00	1,352.00	1,352.00	833,940
2021-11-29	1,366.00	1,400.00	1,338.00	1,392.00	1,213,512
2021-11-26	1,344.00	1,372.00	1,330.00	1,348.00	452,335
2021-11-25	1,400.00	1,402.00	1,370.00	1,378.00	264,022
2021-11-24	1,402.00	1,406.00	1,378.00	1,400.00	183,510
2021-11-23	1,384.00	1,410.00	1,344.00	1,398.00	215,989
2021-11-22	1,472.00	1,472.00	1,400.00	1,406.00	291,513
2021-11-19	1,412.00	1,422.00	1,372.00	1,416.00	839,737
2021-11-18	1,308.00	1,382.00	1,308.00	1,376.00	830,148
2021-11-17	1,302.00	1,318.00	1,302.00	1,306.00	795,120
2021-11-16	1,326.00	1,326.00	1,298.00	1,310.00	595,739
2021-11-15	1,256.00	1,326.00	1,256.00	1,326.00	475,474
2021-11-12	1,300.00	1,300.00	1,260.00	1,296.00	1,009,504
2021-11-11	1,264.00	1,324.00	1,254.00	1,300.00	1,026,828
2021-11-10	1,334.00	1,334.00	1,236.00	1,250.00	1,437,872
2021-11-09	1,164.00	1,382.00	1,164.00	1,304.00	2,073,703
2021-11-08	1,170.00	1,170.00	1,118.00	1,134.00	287,763
2021-11-05	1,100.00	1,134.00	1,100.00	1,130.00	513,300
2021-11-04	1,132.00	1,138.00	1,122.00	1,128.00	522,829
2021-11-03	1,136.00	1,152.00	1,124.00	1,130.00	257,385
2021-11-02	1,112.00	1,164.00	1,112.00	1,150.00	543,085
2021-11-01	1,166.00	1,166.00	1,130.00	1,138.00	219,793
2021-10-29	1,130.00	1,150.00	1,118.00	1,132.00	336,712
2021-10-28	1,152.00	1,152.00	1,104.00	1,116.00	389,838
2021-10-27	1,150.00	1,160.00	1,104.00	1,104.00	2,084,666
2021-10-26	1,182.00	1,182.00	1,122.00	1,140.00	686,418
2021-10-25	1,112.00	1,130.00	1,086.00	1,128.00	921,053
2021-10-22	1,090.00	1,092.00	1,074.00	1,092.00	1,037,346
2021-10-21	1,070.00	1,088.00	1,070.00	1,080.00	297,930
2021-10-20	1,076.00	1,086.00	1,072.00	1,074.00	369,353
2021-10-19	1,084.00	1,094.00	1,076.00	1,084.00	321,355
2021-10-18	1,074.00	1,086.00	1,062.00	1,084.00	255,698
2021-10-15	1,070.00	1,080.00	1,066.00	1,076.00	392,119
2021-10-14	1,074.00	1,086.00	1,058.00	1,070.00	2,573,184
2021-10-13	1,042.00	1,082.00	1,016.00	1,068.00	278,773
2021-10-12	1,044.00	1,108.00	1,044.00	1,058.00	996,072
2021-10-11	1,046.00	1,070.00	1,038.00	1,064.00	284,169
2021-10-08	1,070.00	1,070.00	1,026.00	1,046.00	194,783
2021-10-07	1,026.00	1,028.00	1,006.00	1,026.00	536,024
2021-10-06	1,016.00	1,016.00	980.00	1,008.00	990,000
2021-10-05	1,030.00	1,030.00	990.00	1,020.00	514,176
2021-10-04	1,036.00	1,036.00	972.00	996.00	248,157
2021-10-01	922.00	1,010.00	922.00	1,008.00	436,901
2021-09-30	940.00	966.00	940.00	946.00	385,558
2021-09-29	970.00	973.00	943.00	943.00	308,991
2021-09-28	996.00	996.00	938.00	950.00	529,946
2021-09-27	1,006.00	1,006.00	984.00	989.00	195,160
2021-09-24	1,050.00	1,050.00	985.00	997.00	232,226
2021-09-23	1,024.00	1,024.00	997.00	1,006.00	383,989
2021-09-22	985.00	1,002.00	985.00	996.00	225,949
2021-09-21	1,016.00	1,016.00	998.00	1,006.00	14,306
2021-09-20	1,034.00	1,034.00	975.00	1,006.00	440,268
2021-09-17	1,008.00	1,024.00	1,002.00	1,008.00	736,654
2021-09-16	1,050.00	1,050.00	989.00	1,002.00	382,934
2021-09-15	994.00	1,010.00	988.00	998.00	269,187
2021-09-14	1,018.00	1,032.00	1,010.00	1,010.00	213,380
2021-09-13	1,030.00	1,032.00	1,010.00	1,018.00	136,582
2021-09-10	1,028.00	1,040.00	1,024.00	1,030.00	145,272
2021-09-09	1,008.00	1,028.00	1,000.00	1,028.00	459,973
2021-09-08	1,046.00	1,048.00	1,012.00	1,012.00	280,855
2021-09-07	1,030.00	1,056.00	1,030.00	1,056.00	242,211
2021-09-06	994.00	1,042.00	994.00	1,042.00	160,850
2021-09-03	1,012.00	1,022.00	1,002.00	1,016.00	159,208
2021-09-02	1,008.00	1,020.00	999.00	1,012.00	234,970
2021-09-01	1,012.00	1,022.00	1,010.00	1,010.00	155,881
2021-08-31	996.00	1,024.00	996.00	1,016.00	194,772
2021-08-30	1,022.00	1,022.00	1,022.00	1,022.00	0
2021-08-27	1,016.00	1,022.00	1,006.00	1,022.00	136,532
2021-08-26	1,028.00	1,028.00	1,006.00	1,016.00	498,992
2021-08-25	1,016.00	1,026.00	1,014.00	1,014.00	153,497
2021-08-24	1,018.00	1,022.00	1,014.00	1,020.00	105,184
2021-08-23	1,022.00	1,030.00	1,014.00	1,014.00	156,648
2021-08-20	936.00	1,014.00	936.00	1,012.00	202,230
2021-08-19	1,004.00	1,006.00	973.00	974.00	154,528
2021-08-18	1,028.00	1,028.00	1,010.00	1,014.00	91,750
2021-08-17	1,020.00	1,028.00	1,006.00	1,014.00	192,833
2021-08-16	1,018.00	1,026.00	1,012.00	1,022.00	126,362
2021-08-13	1,032.00	1,032.00	1,014.00	1,020.00	110,873
2021-08-12	1,074.00	1,074.00	1,016.00	1,028.00	172,845
2021-08-11	1,060.00	1,070.00	1,022.00	1,024.00	188,647
2021-08-10	1,052.00	1,082.00	1,040.00	1,058.00	900,650
2021-08-09	1,050.00	1,050.00	995.00	1,024.00	332,510
2021-08-06	1,018.00	1,018.00	965.00	1,002.00	275,837
2021-08-05	989.00	989.00	965.00	975.00	789,042
2021-08-04	1,014.00	1,014.00	976.00	982.00	1,202,964
2021-08-03	1,020.00	1,020.00	993.00	993.00	790,282
2021-08-02	1,046.00	1,046.00	990.00	996.00	244,834
2021-07-30	985.00	1,008.00	966.00	1,006.00	814,509
2021-07-29	977.00	983.00	970.00	973.00	146,592
2021-07-28	967.00	984.00	963.00	974.00	419,681
2021-07-27	985.00	995.00	966.00	973.00	633,980
2021-07-26	969.00	982.00	956.00	980.00	95,145
2021-07-23	977.00	989.00	961.00	968.00	154,301
2021-07-22	934.00	986.00	934.00	970.00	1,973,332
2021-07-21	920.00	938.00	904.00	938.00	1,365,689
2021-07-20	882.00	913.00	882.00	907.00	363,766
2021-07-19	910.00	912.00	892.00	908.00	264,499
2021-07-16	945.00	945.00	907.00	917.00	351,582
2021-07-15	947.00	947.00	908.00	921.00	3,058,623
2021-07-14	955.00	955.00	933.00	942.00	2,323,883
2021-07-13	913.00	947.00	910.00	947.00	345,943
2021-07-12	910.00	920.00	885.00	913.00	194,725
2021-07-09	826.00	905.00	826.00	905.00	990,712
2021-07-08	880.00	880.00	826.00	865.00	453,890
2021-07-07	862.00	870.00	852.00	855.00	786,797
2021-07-06	885.00	885.00	849.00	858.00	454,931
2021-07-05	898.00	898.00	868.00	877.00	201,641
2021-07-02	829.00	885.00	820.00	882.00	889,473
2021-07-01	847.00	847.00	814.00	825.00	276,596
2021-06-30	821.00	857.00	818.00	836.00	740,583
2021-06-29	838.00	838.00	818.00	823.00	511,784
2021-06-28	826.00	833.00	821.00	825.00	187,422

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

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

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