WPP Share History

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

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

Date	Open	High	Low	Close	Volume
2026-09-18	384.90	391.90	384.40	384.40	10,879,976
2026-09-17	384.30	388.80	377.00	388.80	6,662,989
2026-09-16	382.20	385.00	377.00	381.20	3,649,138
2026-09-15	390.80	390.90	382.00	384.10	4,217,118
2026-09-14	375.40	388.60	374.40	386.20	5,832,643
2026-09-11	366.90	369.90	359.20	367.10	2,420,640
2026-09-10	372.20	373.00	366.60	369.50	2,686,324
2026-09-09	372.90	372.90	364.80	369.50	2,779,057
2026-09-08	378.00	383.80	370.30	372.50	4,662,920
2026-09-07	373.90	376.60	367.60	376.60	2,513,726
2026-09-04	385.00	386.80	374.60	374.90	2,727,653
2026-09-03	366.60	386.60	366.10	381.50	4,665,628
2026-09-02	365.80	365.80	354.30	361.30	4,786,637
2026-09-01	382.20	385.40	364.60	370.10	5,253,261
2026-08-31	382.60	382.60	382.60	382.60	0
2026-08-28	381.30	385.10	375.60	382.60	4,756,582
2026-08-27	384.90	386.10	373.90	384.30	2,966,766
2026-08-26	391.50	391.50	381.30	381.30	4,321,550
2026-08-25	397.40	397.40	387.90	392.20	3,104,370
2026-08-24	388.10	404.70	386.40	399.90	3,473,805
2026-08-21	384.60	389.90	377.60	386.90	4,810,972
2026-08-20	394.80	396.80	387.30	388.00	6,158,034
2026-08-19	390.90	394.70	384.20	394.70	3,373,323
2026-08-18	388.50	396.00	380.60	391.40	4,720,287
2026-08-17	390.00	397.40	382.50	385.10	3,645,216
2026-08-14	405.60	409.80	398.30	399.00	7,861,310
2026-08-13	399.10	404.80	396.60	396.80	4,874,618
2026-08-12	402.40	408.60	392.90	399.10	7,004,500
2026-08-11	397.90	402.40	387.50	402.40	5,902,355
2026-08-10	412.00	412.60	381.10	390.90	10,238,502
2026-08-07	380.00	411.40	379.70	411.40	12,148,667
2026-08-06	344.00	399.50	344.00	395.00	22,322,435
2026-08-05	304.60	319.60	302.60	307.10	5,448,384
2026-08-04	306.70	306.70	299.50	304.90	3,590,120
2026-08-03	298.50	312.80	298.50	304.30	3,175,277
2026-07-31	298.20	304.60	296.20	298.70	4,352,041
2026-07-30	318.10	321.60	294.80	299.70	6,155,690
2026-07-29	318.70	322.70	312.70	322.00	4,346,500
2026-07-28	298.00	318.50	297.10	318.50	6,377,695
2026-07-27	287.40	297.20	284.60	294.50	4,335,064
2026-07-24	272.40	282.50	269.50	282.50	2,383,647
2026-07-23	274.10	277.50	268.90	272.40	4,844,588
2026-07-22	274.50	279.60	267.00	276.00	3,402,115
2026-07-21	284.10	284.90	274.10	274.60	3,024,553
2026-07-20	283.50	290.00	283.50	287.10	2,811,287
2026-07-17	287.60	291.00	279.10	282.40	3,324,089
2026-07-16	281.80	290.20	279.90	288.80	8,414,894
2026-07-15	271.00	279.80	266.10	277.80	3,639,857
2026-07-14	280.00	280.00	268.10	274.40	3,984,240
2026-07-13	274.70	284.20	274.70	282.90	5,617,582
2026-07-10	258.90	274.60	254.70	274.60	6,210,379
2026-07-09	256.80	260.10	250.80	258.50	3,909,602
2026-07-08	264.40	268.00	252.20	254.00	4,270,220
2026-07-07	261.10	274.00	258.60	267.80	3,892,314
2026-07-06	251.80	261.70	251.80	256.60	4,029,015
2026-07-03	246.30	250.70	244.00	250.70	3,665,658
2026-07-02	243.90	247.60	242.80	244.50	3,172,045
2026-07-01	234.90	246.00	231.80	244.50	6,027,972
2026-06-30	246.50	246.60	235.80	235.80	4,604,895
2026-06-29	249.50	253.00	244.30	245.70	3,643,765
2026-06-26	250.30	251.60	238.20	247.20	7,028,751
2026-06-25	252.10	260.30	246.50	254.20	5,954,745
2026-06-24	257.00	259.00	245.00	255.00	6,632,604
2026-06-23	270.40	273.70	263.00	263.10	8,067,811
2026-06-22	270.60	277.20	268.50	273.20	4,761,675
2026-06-19	272.90	277.50	270.10	271.40	11,249,347
2026-06-18	277.80	284.20	267.70	272.10	7,591,993
2026-06-17	286.00	287.60	281.70	284.60	7,072,109
2026-06-16	280.00	285.70	278.90	282.60	4,266,096
2026-06-15	287.00	289.40	281.30	282.00	6,412,167
2026-06-12	282.30	285.40	276.20	281.40	4,256,235
2026-06-11	274.10	283.00	271.60	273.90	7,322,611
2026-06-10	282.50	282.50	272.30	276.70	6,363,516
2026-06-09	268.30	282.20	267.70	276.70	6,658,174
2026-06-08	263.30	266.60	258.00	262.20	2,208,458
2026-06-05	269.20	278.00	261.70	262.70	3,228,458
2026-06-04	258.60	272.50	257.60	271.30	3,559,020
2026-06-03	275.50	277.10	264.00	264.00	4,318,296
2026-06-02	285.30	288.80	274.90	278.20	5,826,205
2026-06-01	275.10	283.40	271.70	279.60	5,906,941
2026-05-29	280.00	285.80	278.90	281.70	4,682,848
2026-05-28	276.30	282.80	275.60	279.50	3,709,442
2026-05-27	276.80	280.60	274.20	276.30	3,389,415
2026-05-26	279.00	281.60	273.70	275.90	3,702,485
2026-05-25	275.90	275.90	275.90	275.90	0
2026-05-22	273.70	282.10	273.70	275.90	8,059,162
2026-05-21	277.40	282.20	270.80	273.00	6,138,961
2026-05-20	275.00	280.00	269.60	275.20	4,036,967
2026-05-19	276.40	286.90	274.30	278.70	4,559,840
2026-05-18	260.50	276.10	260.40	274.80	4,121,730
2026-05-15	258.90	261.90	255.60	261.90	4,236,419
2026-05-14	257.70	263.90	255.20	262.90	3,295,537
2026-05-13	260.00	260.00	252.30	253.90	3,616,717
2026-05-12	262.30	262.30	255.20	259.50	4,912,492
2026-05-11	276.00	278.60	268.20	270.10	3,498,184
2026-05-08	274.45	277.60	270.35	275.00	4,686,831
2026-05-07	274.65	280.15	271.30	278.25	5,962,478
2026-05-06	277.70	283.55	271.65	274.15	9,129,267
2026-05-05	265.10	278.20	265.05	273.20	4,999,547
2026-05-04	265.60	265.60	265.60	265.60	0
2026-05-01	266.65	267.45	263.30	265.60	2,841,439
2026-04-30	267.20	268.45	263.80	267.20	4,354,362
2026-04-29	256.40	269.85	256.40	267.90	5,278,495
2026-04-28	274.00	275.00	254.55	258.40	5,327,036
2026-04-27	258.90	262.80	257.00	259.00	5,464,267
2026-04-24	259.10	264.40	255.20	259.75	2,737,748
2026-04-23	265.20	267.65	259.35	260.65	3,335,981
2026-04-22	271.00	271.30	264.30	267.05	5,987,104
2026-04-21	265.05	269.85	264.10	267.00	4,172,500
2026-04-20	268.75	269.90	262.75	265.00	4,068,034
2026-04-17	269.60	276.10	268.85	271.25	4,922,640
2026-04-16	265.40	272.45	263.35	268.35	4,935,711
2026-04-15	259.70	263.05	253.00	263.00	5,237,532
2026-04-14	255.25	263.20	251.15	259.55	9,005,081
2026-04-13	247.90	253.10	246.05	251.40	6,077,269
2026-04-10	248.20	257.60	248.15	250.25	6,341,385
2026-04-09	253.80	254.20	240.85	244.65	10,496,162
2026-04-08	258.00	261.40	254.40	256.00	10,498,874
2026-04-07	245.70	258.40	245.35	246.60	7,928,856
2026-04-06	239.80	239.80	239.80	239.80	0
2026-04-03	239.80	239.80	239.80	239.80	0
2026-04-02	242.30	243.90	235.40	239.80	8,909,809
2026-04-01	235.50	240.70	233.50	240.70	5,468,556
2026-03-31	236.60	239.00	231.20	233.50	6,319,767
2026-03-30	232.40	234.40	227.20	233.10	4,550,202
2026-03-27	234.90	234.90	229.40	232.70	3,061,421
2026-03-26	232.70	236.70	228.60	232.20	4,729,383
2026-03-25	230.00	234.00	227.00	232.10	5,714,754
2026-03-24	226.80	232.50	223.00	226.20	5,055,908
2026-03-23	224.20	231.20	218.50	224.90	4,798,281
2026-03-20	227.90	230.50	223.20	227.10	21,206,886
2026-03-19	227.10	230.00	222.00	225.50	5,001,534
2026-03-18	235.50	237.50	224.30	227.40	8,505,877
2026-03-17	237.00	242.20	235.10	237.10	4,951,736
2026-03-16	239.70	242.90	234.70	235.90	5,042,677
2026-03-13	236.00	243.40	231.90	238.00	6,367,438
2026-03-12	253.80	255.50	235.20	235.20	7,575,982
2026-03-11	259.00	259.70	253.30	255.40	3,610,560
2026-03-10	262.80	265.00	253.80	256.20	5,427,313
2026-03-09	256.80	266.00	254.80	257.70	4,754,909
2026-03-06	273.90	276.10	259.80	263.40	6,824,500
2026-03-05	255.20	273.80	252.40	271.90	9,329,794
2026-03-04	243.00	255.30	242.70	255.10	9,427,424
2026-03-03	250.30	252.00	238.00	242.40	6,912,464
2026-03-02	269.80	274.50	254.00	254.00	8,017,900
2026-02-27	283.50	286.00	259.70	275.00	13,008,894
2026-02-26	271.50	294.40	246.10	283.90	16,661,746
2026-02-25	273.00	279.60	270.60	272.40	5,397,579
2026-02-24	271.30	279.20	268.30	271.50	4,305,028
2026-02-23	280.00	281.30	267.10	270.00	7,386,956
2026-02-20	277.80	284.00	276.60	277.50	8,050,268
2026-02-19	276.90	282.60	271.90	275.70	5,240,115
2026-02-18	263.20	273.60	260.80	271.20	6,786,460
2026-02-17	264.10	272.00	261.80	263.30	3,673,552
2026-02-16	274.60	278.20	262.00	264.10	3,068,971
2026-02-13	261.90	275.50	261.80	272.90	4,800,233
2026-02-12	270.80	274.60	259.30	259.30	5,552,008
2026-02-11	282.70	282.70	268.00	268.00	5,939,709
2026-02-10	272.00	283.60	271.30	282.90	6,998,219
2026-02-09	274.70	277.50	263.50	268.30	4,147,395
2026-02-06	257.50	268.70	254.60	267.80	7,419,789
2026-02-05	261.70	266.90	257.00	260.30	8,560,608
2026-02-04	263.00	267.90	255.50	257.20	11,306,529
2026-02-03	297.00	297.60	267.00	267.00	9,992,847
2026-02-02	300.70	302.60	292.80	302.60	5,310,468
2026-01-30	298.10	306.10	297.70	301.80	3,455,434
2026-01-29	308.00	309.50	295.50	296.50	3,433,119
2026-01-28	308.80	312.60	306.40	307.10	2,470,377
2026-01-27	322.50	325.80	309.90	310.20	3,281,387
2026-01-26	322.90	330.40	321.10	321.10	2,865,610
2026-01-23	322.20	326.10	319.60	322.30	2,373,219
2026-01-22	314.20	327.50	310.50	323.90	3,305,974
2026-01-21	307.70	316.20	306.50	310.10	3,149,567
2026-01-20	308.20	312.10	305.20	307.60	2,164,391
2026-01-19	312.30	314.30	308.80	310.60	2,539,543
2026-01-16	321.00	324.80	315.50	315.60	4,038,095
2026-01-15	329.80	330.50	320.40	322.10	3,599,230
2026-01-14	322.00	329.20	312.70	327.40	4,167,499
2026-01-13	327.90	331.00	320.80	321.10	3,148,501
2026-01-12	348.00	348.30	326.90	326.90	5,062,086
2026-01-09	343.80	349.80	340.40	349.80	4,538,970
2026-01-08	338.10	341.70	328.50	339.20	3,522,211
2026-01-07	349.80	349.90	340.10	340.20	3,947,102
2026-01-06	345.90	355.00	341.30	349.10	4,476,108
2026-01-05	342.80	343.20	335.60	339.50	3,080,653
2026-01-02	342.90	342.90	331.90	337.50	3,633,864
2026-01-01	337.50	337.50	337.50	337.50	0
2025-12-31	338.30	339.70	335.40	337.50	1,149,861
2025-12-30	335.20	342.30	333.10	340.80	2,867,854
2025-12-29	328.80	336.60	326.90	333.00	2,199,695
2025-12-26	327.20	327.20	327.20	327.20	0
2025-12-25	327.20	327.20	327.20	327.20	0
2025-12-24	327.80	328.60	324.50	327.20	999,827
2025-12-23	330.30	331.40	326.30	329.50	2,468,777
2025-12-22	333.30	335.80	326.10	328.70	1,941,712
2025-12-19	336.70	342.30	334.40	334.40	28,078,352
2025-12-18	336.90	341.40	333.10	339.40	3,914,544
2025-12-17	333.00	340.80	327.90	338.50	6,229,863
2025-12-16	335.80	336.20	330.90	333.90	4,076,056
2025-12-15	330.50	339.00	329.00	336.40	8,026,887
2025-12-12	331.30	333.80	327.30	330.50	6,651,393
2025-12-11	318.10	329.20	314.10	327.80	4,893,696
2025-12-10	322.00	327.80	316.80	318.10	4,362,124
2025-12-09	301.20	320.10	301.20	317.20	6,383,279
2025-12-08	296.20	298.50	291.90	298.50	4,599,736
2025-12-05	290.60	300.70	290.60	295.30	5,371,209
2025-12-04	288.40	294.10	286.70	290.90	4,800,061
2025-12-03	288.80	290.90	283.00	286.30	8,055,968
2025-12-02	295.30	299.30	288.80	289.20	6,021,071
2025-12-01	302.60	302.60	292.30	298.70	5,669,439
2025-11-28	301.30	304.70	298.40	303.80	3,927,236
2025-11-27	300.70	301.70	297.00	299.10	6,125,320
2025-11-26	301.80	304.70	296.70	301.70	3,695,330
2025-11-25	303.40	310.20	303.10	304.50	7,717,450
2025-11-24	306.00	312.50	300.60	303.00	89,495,757
2025-11-21	293.00	303.20	286.20	303.20	12,669,733
2025-11-20	314.60	316.90	299.40	299.40	14,653,530
2025-11-19	313.20	318.00	310.90	313.60	7,279,491
2025-11-18	306.00	314.50	303.70	311.70	15,755,303
2025-11-17	302.00	325.10	292.90	320.10	13,145,378
2025-11-14	282.10	288.30	277.50	288.30	10,328,748
2025-11-13	296.60	296.60	282.60	286.50	7,611,516
2025-11-12	302.30	303.70	294.30	298.70	18,532,562
2025-11-11	298.00	308.80	292.70	303.00	9,730,017
2025-11-10	282.00	288.60	281.00	286.90	6,285,171
2025-11-07	266.10	280.60	266.10	279.10	9,445,297
2025-11-06	272.20	276.90	270.30	270.30	13,429,945
2025-11-05	268.90	273.40	266.50	268.90	7,183,136
2025-11-04	272.20	276.00	269.30	271.90	8,530,500
2025-11-03	285.00	288.50	274.70	274.90	7,964,318
2025-10-31	292.80	300.80	286.90	287.50	9,691,297
2025-10-30	336.90	336.90	294.40	302.50	16,619,962
2025-10-29	362.40	366.10	356.40	360.60	4,406,942
2025-10-28	363.00	367.70	360.50	365.00	3,848,208
2025-10-27	359.70	362.60	354.80	362.40	2,755,424
2025-10-24	359.20	362.90	352.60	361.10	2,429,335
2025-10-23	360.70	366.40	360.70	362.80	1,984,040
2025-10-22	358.80	367.60	354.20	366.90	5,232,163
2025-10-21	347.50	356.20	343.80	356.20	6,170,285
2025-10-20	348.70	350.10	342.30	347.60	7,776,700
2025-10-17	354.50	356.00	350.90	351.40	3,524,022
2025-10-16	356.90	358.20	352.10	357.40	3,055,244
2025-10-15	343.60	352.20	343.60	352.20	4,525,172
2025-10-14	340.00	355.90	337.00	340.00	5,228,709
2025-10-13	338.10	347.20	336.20	340.30	3,484,159
2025-10-10	349.40	354.50	339.60	339.60	7,157,523
2025-10-09	363.40	366.00	345.90	345.90	5,011,164
2025-10-08	363.90	371.00	362.00	367.60	3,455,389
2025-10-07	371.00	371.60	364.60	366.50	3,400,732
2025-10-06	368.50	377.80	366.30	370.80	3,308,423
2025-10-03	360.20	370.80	359.60	369.60	3,544,812
2025-10-02	370.80	371.40	359.60	360.40	3,657,061
2025-10-01	367.00	375.50	366.20	370.80	4,235,501
2025-09-30	360.10	368.10	354.10	367.80	5,955,555
2025-09-29	361.10	366.40	358.90	364.00	2,851,078
2025-09-26	351.20	360.40	350.80	357.80	4,139,853
2025-09-25	354.90	358.70	351.60	351.60	2,402,823
2025-09-24	358.40	359.70	353.90	355.90	2,452,917
2025-09-23	358.50	367.70	358.50	360.60	3,333,686
2025-09-22	358.30	363.70	356.80	359.10	2,941,642
2025-09-19	378.30	378.40	358.20	360.70	16,307,477
2025-09-18	386.30	387.50	379.00	380.40	4,670,156
2025-09-17	385.50	392.40	381.40	389.90	3,401,464
2025-09-16	394.80	400.00	373.40	383.60	6,792,618
2025-09-15	401.10	402.70	396.30	397.50	3,820,422
2025-09-12	398.30	401.00	396.10	399.30	3,791,002
2025-09-11	398.40	401.80	394.70	394.70	3,848,533
2025-09-10	403.10	409.50	397.50	398.50	3,022,516
2025-09-09	403.80	407.00	399.30	403.30	2,972,714
2025-09-08	395.20	402.60	395.20	401.10	2,647,487
2025-09-05	398.70	404.30	396.10	398.80	2,526,185
2025-09-04	394.90	405.70	394.70	397.40	4,371,173
2025-09-03	388.80	396.10	387.10	393.20	3,232,493
2025-09-02	392.60	395.30	388.40	388.40	2,920,275
2025-09-01	392.40	396.60	390.10	393.40	1,970,190
2025-08-29	392.60	396.90	389.90	390.90	4,895,298
2025-08-28	393.40	400.80	391.80	393.00	2,848,762
2025-08-27	390.50	393.50	387.60	391.60	3,186,815
2025-08-26	404.20	404.20	391.20	391.20	12,029,375
2025-08-25	401.10	401.10	401.10	401.10	0
2025-08-22	393.30	402.70	392.90	401.10	2,515,622
2025-08-21	394.00	395.90	390.10	393.80	3,314,776
2025-08-20	385.70	395.00	385.00	394.10	6,895,332
2025-08-19	378.10	390.10	378.10	388.10	3,068,127
2025-08-18	375.80	378.90	371.50	378.40	3,470,996
2025-08-15	375.60	378.70	371.90	376.10	4,509,503
2025-08-14	368.90	377.90	365.90	372.40	4,477,256
2025-08-13	362.50	369.50	358.90	367.00	5,523,997
2025-08-12	367.30	371.30	360.10	363.00	5,526,974
2025-08-11	370.00	377.10	365.00	365.00	4,884,597
2025-08-08	390.40	392.00	367.50	367.50	8,847,908
2025-08-07	393.40	397.20	381.30	391.80	8,994,107
2025-08-06	405.00	405.70	401.30	402.10	3,186,271
2025-08-05	401.30	405.40	401.30	403.60	4,227,021
2025-08-04	401.50	404.60	399.00	401.50	3,397,559
2025-08-01	407.80	409.30	402.50	403.40	3,545,459
2025-07-31	400.80	412.00	400.80	410.00	4,382,590
2025-07-30	414.20	415.40	409.00	409.00	3,877,125
2025-07-29	420.20	422.90	415.00	415.00	6,556,700
2025-07-28	441.80	442.10	424.00	424.00	2,777,768
2025-07-25	433.20	437.50	428.30	432.90	3,575,094
2025-07-24	435.30	440.10	431.40	436.10	3,531,044
2025-07-23	430.90	433.80	427.00	430.00	4,788,808
2025-07-22	414.50	426.40	414.00	425.80	3,682,768
2025-07-21	418.30	418.30	411.50	413.80	2,718,395
2025-07-18	415.10	420.70	413.80	418.60	4,011,058
2025-07-17	418.30	421.90	408.10	413.80	4,613,242
2025-07-16	415.00	419.40	410.20	411.70	4,244,186
2025-07-15	421.90	435.10	418.10	420.40	11,747,714
2025-07-14	415.50	419.70	414.00	414.60	5,518,686
2025-07-11	430.50	431.10	415.60	420.80	6,786,726
2025-07-10	436.20	447.40	433.40	433.40	8,431,199
2025-07-09	456.50	465.20	426.00	428.60	16,480,147
2025-07-08	518.80	529.40	517.00	527.60	3,606,200
2025-07-07	522.00	524.60	519.80	520.60	1,683,260
2025-07-04	531.00	531.60	523.00	524.20	1,577,822
2025-07-03	530.60	537.00	530.40	533.60	3,004,814
2025-07-02	522.60	533.20	521.40	529.00	4,641,985
2025-07-01	511.20	523.80	511.00	523.80	3,855,706
2025-06-30	514.80	515.60	509.20	512.60	4,016,124
2025-06-27	507.60	517.20	507.60	516.20	4,293,187
2025-06-26	504.80	508.40	504.20	506.20	4,410,451
2025-06-25	517.80	518.40	503.80	505.00	4,001,004
2025-06-24	532.00	537.00	516.60	522.00	3,600,275
2025-06-23	516.20	525.80	516.20	522.40	1,632,205
2025-06-20	521.80	526.80	518.60	521.60	7,241,589
2025-06-19	515.80	522.00	514.00	517.00	2,249,819
2025-06-18	529.00	529.20	518.80	521.40	2,794,772
2025-06-17	541.00	547.60	525.80	531.20	3,221,462
2025-06-16	546.20	551.80	539.80	546.20	2,760,012
2025-06-13	554.20	554.40	548.00	551.00	2,948,467
2025-06-12	553.00	559.80	553.00	558.00	2,939,688
2025-06-11	548.60	563.00	545.00	555.80	5,546,557
2025-06-10	545.00	554.80	532.00	553.20	5,440,755
2025-06-09	550.80	555.40	541.20	543.40	5,060,935
2025-06-06	558.60	560.80	556.80	558.80	1,813,801
2025-06-05	554.60	564.60	554.20	557.60	3,533,251
2025-06-04	586.20	587.60	579.40	581.40	3,166,227
2025-06-03	582.20	586.20	575.20	585.20	2,909,916
2025-06-02	593.40	599.40	574.00	582.20	4,427,440
2025-05-30	599.20	603.40	596.60	599.40	5,180,816
2025-05-29	598.40	602.80	596.40	600.80	1,354,344
2025-05-28	598.80	603.60	595.20	595.60	1,552,478
2025-05-27	598.40	605.00	597.40	600.00	1,588,049
2025-05-26	591.60	591.60	591.60	591.60	0
2025-05-23	592.60	601.40	581.20	591.60	3,552,652
2025-05-22	590.40	595.00	586.60	592.60	2,683,911
2025-05-21	601.60	602.20	596.40	598.60	2,356,403
2025-05-20	601.20	611.80	599.40	608.40	2,399,596
2025-05-19	593.00	600.00	591.60	598.80	2,645,357
2025-05-16	602.20	603.40	594.80	596.80	4,981,801
2025-05-15	602.40	604.20	593.60	601.20	2,981,831
2025-05-14	610.60	614.40	608.00	608.40	1,881,459
2025-05-13	605.40	616.20	605.40	610.40	2,875,970
2025-05-12	601.00	613.40	600.40	605.40	4,442,682
2025-05-09	585.00	594.40	585.00	592.60	2,281,443
2025-05-08	583.60	587.20	581.00	584.00	2,276,961
2025-05-07	578.20	582.00	574.80	579.80	2,401,967
2025-05-06	592.60	592.60	568.20	578.20	4,024,303
2025-05-05	590.00	590.00	590.00	590.00	0
2025-05-02	577.40	592.60	576.40	590.00	3,190,222
2025-05-01	580.20	584.80	575.40	580.20	1,322,752
2025-04-30	572.40	579.20	570.00	576.20	3,724,966
2025-04-29	564.80	575.40	564.60	569.00	7,566,719
2025-04-28	552.20	565.20	550.40	561.20	2,531,474
2025-04-25	568.20	572.40	548.80	555.40	5,650,107
2025-04-24	549.00	562.40	545.00	559.80	2,779,545
2025-04-23	546.20	559.20	546.20	552.60	2,007,197
2025-04-22	536.40	539.20	531.00	539.20	3,572,926
2025-04-21	536.80	536.80	536.80	536.80	0
2025-04-18	536.80	536.80	536.80	536.80	0
2025-04-17	543.40	545.00	532.80	536.80	4,720,299
2025-04-16	551.60	554.60	537.20	544.80	2,717,835
2025-04-15	554.20	561.00	550.60	554.00	1,951,208
2025-04-14	538.20	554.10	535.60	551.60	2,878,989
2025-04-11	528.40	536.00	519.00	531.60	3,420,806
2025-04-10	550.00	554.00	525.80	525.80	3,215,711
2025-04-09	501.20	503.60	490.60	496.20	3,849,811
2025-04-08	517.40	525.60	505.40	518.00	4,564,608
2025-04-07	511.20	539.60	507.80	510.80	8,378,525
2025-04-04	558.40	564.80	536.60	545.40	3,747,466
2025-04-03	565.00	576.00	563.00	563.00	13,156,649
2025-04-02	558.20	577.00	558.20	577.00	4,166,015
2025-04-01	590.40	593.60	537.80	560.20	4,514,395
2025-03-31	590.40	590.40	576.80	581.20	3,404,739
2025-03-28	597.60	607.80	594.60	595.80	3,172,720
2025-03-27	606.20	612.60	602.40	603.80	2,453,185
2025-03-26	620.40	620.40	611.60	611.60	2,185,311
2025-03-25	618.80	622.40	613.40	616.80	3,074,824
2025-03-24	629.80	632.80	615.20	617.00	3,539,631
2025-03-21	627.00	629.60	622.00	627.20	8,673,231
2025-03-20	623.60	633.80	622.40	630.60	6,101,162
2025-03-19	624.60	627.60	617.80	621.40	2,816,519
2025-03-18	622.00	627.00	620.20	623.80	3,392,294
2025-03-17	615.00	622.40	615.00	621.40	3,331,382
2025-03-14	628.00	635.60	616.20	616.20	4,838,913
2025-03-13	626.20	636.20	624.40	632.00	3,981,592
2025-03-12	633.20	640.80	629.80	631.00	4,692,951
2025-03-11	644.60	650.60	625.20	631.00	3,069,937
2025-03-10	645.40	649.60	637.60	642.40	2,794,191
2025-03-07	629.20	640.80	626.20	638.40	4,461,485
2025-03-06	616.80	634.00	616.60	630.60	3,806,886
2025-03-05	623.00	624.20	604.20	610.20	13,989,386
2025-03-04	625.80	631.60	609.40	618.60	4,158,993
2025-03-03	635.40	647.60	635.40	639.40	2,646,245
2025-02-28	642.00	649.80	632.00	644.00	13,299,543
2025-02-27	669.00	669.00	616.60	645.20	9,873,632
2025-02-26	757.80	772.60	757.60	770.20	2,013,730
2025-02-25	761.00	763.80	755.60	757.40	1,775,476
2025-02-24	754.20	762.00	748.80	761.20	1,373,724
2025-02-21	752.00	761.80	751.40	753.60	2,243,994
2025-02-20	765.00	767.20	748.80	753.00	2,521,246
2025-02-19	772.60	775.20	762.40	765.60	1,505,256
2025-02-18	773.40	778.00	770.00	772.00	1,222,364
2025-02-17	767.40	776.80	767.00	775.20	762,773
2025-02-14	781.00	781.00	772.40	772.40	2,915,071
2025-02-13	785.40	798.20	777.80	780.40	1,679,136
2025-02-12	787.40	792.20	771.00	778.00	2,887,468
2025-02-11	787.40	787.60	781.00	785.80	2,051,076
2025-02-10	786.60	790.80	784.80	787.80	930,802
2025-02-07	787.60	789.80	780.80	784.40	1,827,349
2025-02-06	782.80	791.00	779.80	787.80	1,485,044
2025-02-05	767.60	778.40	765.80	778.40	2,002,580
2025-02-04	768.40	773.00	756.60	768.40	2,751,781
2025-02-03	757.40	769.80	757.40	767.00	2,316,246
2025-01-31	776.00	776.40	770.00	773.40	2,105,101
2025-01-30	760.20	776.60	756.80	776.60	2,755,801
2025-01-29	753.80	759.40	750.00	759.40	2,228,346
2025-01-28	744.00	759.40	740.80	756.40	2,266,594
2025-01-27	734.00	744.00	726.60	741.80	1,908,861
2025-01-24	744.00	749.80	732.60	739.80	2,330,834
2025-01-23	733.60	738.40	725.40	726.80	3,784,825
2025-01-22	745.20	752.40	736.20	738.00	2,012,895
2025-01-21	745.60	748.20	741.20	745.80	2,021,994
2025-01-20	741.80	746.40	735.80	744.40	2,849,750
2025-01-17	737.40	753.20	736.00	746.60	4,485,332
2025-01-16	728.60	732.00	718.40	731.20	2,324,653
2025-01-15	722.00	732.80	721.80	727.80	4,951,818
2025-01-14	723.20	732.00	721.00	726.60	2,980,491
2025-01-13	723.60	728.80	720.20	721.80	2,318,100
2025-01-10	731.60	748.40	726.40	728.00	5,215,161
2025-01-09	743.80	744.00	731.80	732.00	4,184,758
2025-01-08	744.60	761.20	743.60	747.80	3,558,913
2025-01-07	786.80	786.80	754.20	758.00	3,703,284
2025-01-06	807.60	808.60	780.80	790.40	4,006,415
2025-01-03	829.20	831.60	814.00	814.00	1,829,230
2025-01-02	830.20	836.40	824.60	830.60	1,263,086
2025-01-01	827.40	827.40	827.40	827.40	0
2024-12-31	819.20	829.80	819.00	827.40	508,506
2024-12-30	824.00	827.60	819.00	820.00	1,464,828
2024-12-27	830.20	835.20	826.40	828.20	873,089
2024-12-26	831.20	831.20	831.20	831.20	0
2024-12-25	831.20	831.20	831.20	831.20	0
2024-12-24	830.20	835.00	829.60	831.20	418,661
2024-12-23	829.20	831.00	819.20	829.20	3,987,659
2024-12-20	838.40	839.00	829.20	833.20	7,717,121
2024-12-19	843.20	847.00	835.40	841.40	11,200,417
2024-12-18	859.00	859.80	849.40	854.20	3,614,331
2024-12-17	874.40	875.40	856.00	856.40	2,044,623
2024-12-16	890.00	890.40	877.60	879.80	2,184,906
2024-12-13	886.60	893.60	886.60	893.60	2,711,190
2024-12-12	881.20	890.60	878.80	887.20	1,500,180
2024-12-11	876.00	882.60	873.20	881.80	3,850,466
2024-12-10	884.40	884.60	876.60	879.00	1,534,936
2024-12-09	893.60	903.00	885.20	891.60	2,944,584
2024-12-06	860.20	869.60	857.80	867.60	1,802,081
2024-12-05	861.60	866.40	847.60	860.60	1,923,875
2024-12-04	866.80	871.80	854.80	864.40	2,730,869
2024-12-03	867.00	878.40	866.40	867.20	1,983,938
2024-12-02	860.60	869.20	858.20	867.00	2,049,092
2024-11-29	858.60	868.80	856.00	859.20	1,994,292
2024-11-28	844.40	865.80	844.40	860.40	1,915,309
2024-11-27	857.60	859.60	835.60	852.20	4,237,152
2024-11-26	844.60	853.40	840.40	853.40	6,370,701
2024-11-25	840.00	849.00	833.00	842.60	11,135,742
2024-11-22	822.60	833.40	812.80	833.20	2,837,967
2024-11-21	814.40	817.40	807.00	815.20	2,228,647
2024-11-20	818.00	818.00	806.80	810.00	2,043,539
2024-11-19	817.40	825.40	808.40	815.60	2,195,163
2024-11-18	821.00	823.00	812.40	817.80	1,927,633
2024-11-15	835.20	844.60	805.20	823.20	3,685,673
2024-11-14	827.60	841.60	823.80	839.00	3,044,195
2024-11-13	826.60	832.80	817.40	822.20	2,022,746
2024-11-12	842.00	845.40	827.80	827.80	2,523,833
2024-11-11	851.00	856.40	849.40	851.60	1,258,550
2024-11-08	853.20	853.40	836.20	846.20	2,316,699
2024-11-07	861.00	862.80	853.00	853.00	1,471,923
2024-11-06	848.40	872.20	848.20	859.00	2,725,878
2024-11-05	829.80	841.00	829.00	836.00	1,814,881
2024-11-04	828.40	838.00	827.00	829.60	1,407,881
2024-11-01	813.00	828.20	810.60	828.20	2,255,972
2024-10-31	816.40	822.80	809.60	813.80	2,552,051
2024-10-30	833.80	835.40	821.00	823.40	1,832,917
2024-10-29	834.60	842.60	832.00	837.60	3,222,770
2024-10-28	825.80	836.60	825.20	830.60	1,856,338
2024-10-25	825.00	828.40	815.20	822.60	1,580,477
2024-10-24	820.40	831.00	818.60	830.20	3,161,613
2024-10-23	797.00	821.40	790.80	820.80	3,913,499
2024-10-22	774.00	780.40	768.20	773.60	2,363,913
2024-10-21	785.60	789.40	777.60	780.00	914,346
2024-10-18	781.60	791.20	781.00	786.20	1,626,888
2024-10-17	771.00	787.60	765.00	786.20	2,816,857
2024-10-16	760.80	773.40	760.60	772.00	1,732,609
2024-10-15	759.00	763.40	753.40	759.20	3,162,008
2024-10-14	751.60	756.40	746.20	753.80	4,211,795
2024-10-11	756.80	758.80	752.80	755.40	1,304,612
2024-10-10	761.00	763.80	755.20	755.80	1,342,976
2024-10-09	777.20	781.20	773.20	777.60	1,594,302
2024-10-08	775.20	777.80	767.80	769.40	1,806,856
2024-10-07	784.20	785.60	775.40	779.40	1,868,372
2024-10-04	773.40	787.60	771.40	782.60	1,595,034
2024-10-03	773.40	774.40	757.60	773.00	2,583,462
2024-10-02	777.80	779.80	768.60	777.00	3,265,474
2024-10-01	774.60	796.80	773.40	780.40	3,732,929
2024-09-30	776.20	782.20	762.80	763.20	2,849,587
2024-09-27	770.00	781.20	768.40	780.00	2,846,003
2024-09-26	767.20	775.00	765.80	767.60	1,966,563
2024-09-25	760.80	765.20	757.00	761.20	1,730,521
2024-09-24	768.60	774.00	759.40	765.40	2,029,440
2024-09-23	766.00	769.20	760.80	763.60	1,426,723
2024-09-20	768.00	773.40	763.80	769.20	10,169,004
2024-09-19	765.00	778.60	760.60	770.80	2,371,872
2024-09-18	749.00	757.00	746.80	757.00	1,829,646
2024-09-17	747.60	755.80	747.60	750.00	1,858,496
2024-09-16	738.20	744.00	736.80	741.20	1,141,079
2024-09-13	740.40	753.60	740.40	741.20	2,600,678
2024-09-12	745.40	748.60	740.00	740.00	1,869,615
2024-09-11	741.20	744.20	734.00	734.60	1,879,133
2024-09-10	739.20	746.00	735.60	737.80	1,210,917
2024-09-09	744.60	750.40	735.20	739.80	1,397,643
2024-09-06	746.00	752.40	737.60	739.20	2,243,729
2024-09-05	707.40	749.00	706.20	746.60	3,319,720
2024-09-04	701.00	716.60	694.20	706.80	4,219,359
2024-09-03	722.20	724.80	709.40	711.60	1,441,893
2024-09-02	727.40	727.40	719.60	721.60	1,515,493
2024-08-30	724.80	728.00	722.00	724.20	4,172,839
2024-08-29	721.80	727.80	721.60	726.40	1,922,126
2024-08-28	723.60	726.40	720.00	720.60	1,013,536
2024-08-27	716.00	725.00	715.40	722.40	968,651
2024-08-26	718.20	718.20	718.20	718.20	0
2024-08-23	712.80	720.40	711.20	718.20	887,242
2024-08-22	706.80	713.80	706.80	711.80	1,684,099
2024-08-21	709.20	712.20	705.00	707.00	2,352,091
2024-08-20	711.80	714.40	704.60	708.40	975,830
2024-08-19	709.40	716.60	707.00	713.20	2,954,024
2024-08-16	711.00	711.20	703.00	708.80	1,826,143
2024-08-15	692.00	708.40	690.40	708.40	2,012,678
2024-08-14	690.80	693.20	686.20	689.00	2,342,332
2024-08-13	689.80	691.60	681.60	685.60	1,371,626
2024-08-12	681.20	690.60	680.60	690.20	1,639,777
2024-08-09	681.80	692.40	678.80	678.80	2,763,470
2024-08-08	682.80	699.80	682.00	687.00	2,211,326
2024-08-07	728.60	728.60	689.00	703.00	5,763,785
2024-08-06	710.40	731.60	703.60	717.00	3,607,644
2024-08-05	696.00	712.40	692.00	708.00	2,929,861
2024-08-02	722.40	727.80	710.80	715.00	3,093,803
2024-08-01	748.20	755.20	731.60	736.20	3,031,400
2024-07-31	760.60	760.60	748.20	750.60	2,362,585
2024-07-30	738.60	751.20	738.20	749.60	1,503,415
2024-07-29	752.20	752.40	738.00	740.40	1,056,095
2024-07-26	732.80	748.80	732.60	744.60	2,170,909
2024-07-25	731.20	735.20	715.00	734.60	1,854,551
2024-07-24	743.80	752.20	739.20	741.40	2,362,979
2024-07-23	750.80	752.80	741.20	750.20	2,011,817
2024-07-22	748.00	753.40	743.20	748.80	2,343,292
2024-07-19	740.20	747.40	736.20	744.00	4,461,558
2024-07-18	753.00	762.80	735.00	747.00	4,973,531
2024-07-17	730.00	730.80	720.80	726.40	2,438,709
2024-07-16	726.80	737.20	724.40	731.00	4,120,893
2024-07-15	727.80	737.40	723.80	731.40	1,183,363
2024-07-12	736.60	737.60	726.60	734.40	1,693,714
2024-07-11	724.60	734.60	718.60	730.80	2,881,484
2024-07-10	744.00	748.00	727.20	727.20	2,325,960
2024-07-09	745.80	748.80	737.40	741.00	3,271,711
2024-07-08	740.40	757.00	740.00	747.20	2,800,343
2024-07-05	744.60	749.20	740.00	743.80	1,865,815
2024-07-04	733.00	746.80	732.00	740.40	1,485,718
2024-07-03	720.40	732.20	714.60	730.20	2,497,706
2024-07-02	714.80	717.00	705.60	715.80	2,230,878
2024-07-01	729.80	736.20	717.20	719.20	2,081,380
2024-06-28	740.00	740.40	721.60	724.40	2,391,098
2024-06-27	740.20	747.40	736.20	741.00	2,436,708
2024-06-26	748.60	748.80	727.60	739.40	5,892,080
2024-06-25	764.40	765.80	743.20	743.80	2,937,720
2024-06-24	753.40	769.80	751.40	765.20	5,658,621
2024-06-21	755.80	759.60	741.20	747.60	9,604,948
2024-06-20	738.80	758.00	737.60	758.00	2,586,208
2024-06-19	740.00	742.40	735.80	735.80	1,293,865
2024-06-18	742.60	745.00	739.00	740.80	2,244,519
2024-06-17	741.20	742.40	732.40	738.00	1,840,555
2024-06-14	746.80	746.80	731.40	735.40	2,930,707
2024-06-13	763.20	763.20	740.60	744.40	2,248,998
2024-06-12	756.60	767.20	755.00	764.00	2,119,647
2024-06-11	772.80	777.40	752.00	753.00	2,414,820
2024-06-10	763.40	770.20	762.40	768.00	1,327,761
2024-06-07	778.80	778.80	762.00	772.20	1,548,555
2024-06-06	777.00	781.20	764.60	778.80	2,146,623
2024-06-05	815.40	818.00	806.00	806.60	1,578,370
2024-06-04	816.20	816.20	803.20	812.00	1,660,218
2024-06-03	829.80	830.80	816.40	816.40	1,592,146
2024-05-31	822.20	828.00	816.80	816.80	8,492,515
2024-05-30	801.40	822.60	796.00	821.00	1,903,679
2024-05-29	826.00	826.00	808.20	808.20	5,034,785
2024-05-28	829.60	834.80	826.40	830.60	1,847,132
2024-05-27	823.40	823.40	823.40	823.40	0
2024-05-24	814.20	827.00	814.20	823.40	941,909
2024-05-23	818.40	825.60	815.60	822.00	5,205,561
2024-05-22	837.20	837.60	816.20	818.80	3,042,260
2024-05-21	843.00	844.80	830.60	839.40	1,487,862
2024-05-20	846.40	853.40	845.80	847.40	1,614,254
2024-05-17	852.60	856.60	844.60	848.00	1,974,486
2024-05-16	849.20	856.40	847.00	855.00	3,100,450
2024-05-15	847.00	848.80	838.00	845.40	1,949,182
2024-05-14	844.60	850.20	842.40	846.60	1,563,643
2024-05-13	843.80	854.00	843.80	844.40	1,702,541
2024-05-10	832.80	847.80	828.40	845.60	3,430,700
2024-05-09	834.40	839.40	831.20	831.20	1,095,102
2024-05-08	826.40	836.60	825.40	835.20	1,495,248
2024-05-07	817.40	832.60	816.40	825.60	2,536,530
2024-05-06	812.60	812.60	812.60	812.60	0
2024-05-03	804.20	821.60	804.20	812.60	2,246,930
2024-05-02	805.40	808.80	800.40	804.20	4,266,921
2024-05-01	809.00	815.60	804.60	807.00	924,383
2024-04-30	820.60	824.60	808.20	808.20	3,548,196
2024-04-29	813.60	822.20	811.40	817.20	5,298,283
2024-04-26	802.00	820.60	800.00	812.40	6,863,087
2024-04-25	782.00	797.00	774.60	796.40	4,602,130
2024-04-24	799.60	804.40	796.80	803.80	2,792,220
2024-04-23	795.60	804.60	794.20	796.60	3,238,307
2024-04-22	784.60	804.20	778.80	789.20	5,636,896
2024-04-19	766.00	778.80	764.80	774.20	4,739,458
2024-04-18	770.00	774.20	764.40	771.40	5,188,381
2024-04-17	751.00	762.80	750.20	762.20	2,929,249
2024-04-16	753.60	758.20	745.00	755.20	3,586,794
2024-04-15	767.60	775.40	761.20	764.40	3,148,254
2024-04-12	769.00	772.00	760.60	765.60	4,401,154
2024-04-11	760.40	773.80	751.20	762.60	4,566,324
2024-04-10	759.40	774.00	749.60	755.20	4,330,729
2024-04-09	733.40	755.40	730.40	751.20	3,937,166
2024-04-08	723.20	737.40	722.40	737.40	3,002,339
2024-04-05	728.40	732.80	719.80	722.80	3,010,627
2024-04-04	737.20	747.00	733.00	738.40	6,729,282
2024-04-03	734.20	739.60	731.40	735.60	1,819,888
2024-04-02	748.80	748.80	733.60	736.20	2,818,093
2024-04-01	753.60	753.60	753.60	753.60	0
2024-03-29	753.60	753.60	753.60	753.60	0
2024-03-28	742.60	759.80	739.60	753.60	3,103,220
2024-03-27	742.00	742.20	726.00	739.80	3,622,067
2024-03-26	735.80	744.00	735.60	741.20	1,693,511
2024-03-25	741.40	743.60	736.20	739.00	2,288,447
2024-03-22	730.00	748.80	729.80	742.00	3,946,975
2024-03-21	714.20	728.20	708.60	728.20	3,146,143
2024-03-20	702.40	703.40	696.60	702.20	2,028,585
2024-03-19	702.20	706.00	698.00	701.80	3,447,382
2024-03-18	704.20	710.00	704.20	705.00	1,565,086
2024-03-15	701.40	709.60	701.00	707.20	6,389,776
2024-03-14	711.80	715.40	700.20	704.20	2,764,677
2024-03-13	718.00	718.00	706.60	713.00	2,236,240
2024-03-12	717.60	720.00	713.80	719.60	2,339,517
2024-03-11	701.40	710.20	696.80	710.20	2,036,382
2024-03-08	715.40	716.60	699.60	705.80	2,107,492
2024-03-07	707.40	716.60	705.20	713.20	1,891,979
2024-03-06	711.40	716.60	709.60	710.80	2,647,999
2024-03-05	708.40	712.80	706.80	711.00	1,816,891
2024-03-04	715.20	716.60	708.80	713.00	2,624,347
2024-03-01	715.00	717.80	705.60	713.60	3,183,921
2024-02-29	715.40	724.00	707.20	707.20	6,313,235
2024-02-28	717.00	720.00	708.00	713.80	1,840,105
2024-02-27	718.00	725.20	713.40	713.80	2,303,209
2024-02-26	729.00	734.80	715.60	726.60	2,412,170
2024-02-23	718.40	730.20	705.80	730.00	4,881,355
2024-02-22	749.40	779.00	730.60	730.60	5,936,814
2024-02-21	798.20	798.20	774.40	780.40	4,850,417
2024-02-20	781.40	790.60	780.60	788.20	1,749,363
2024-02-19	778.60	784.40	777.20	783.00	2,412,162
2024-02-16	773.60	784.00	773.60	782.00	2,300,083
2024-02-15	774.00	775.40	766.80	770.20	1,904,805
2024-02-14	758.20	774.80	758.20	765.40	3,656,112
2024-02-13	775.60	776.40	753.00	755.60	2,000,268
2024-02-12	783.40	786.40	773.00	778.00	2,204,838
2024-02-09	783.60	788.60	779.80	780.20	1,780,805
2024-02-08	781.80	790.40	777.80	783.40	1,550,505
2024-02-07	787.60	793.80	781.40	781.80	5,199,104
2024-02-06	774.80	783.80	774.40	781.80	1,226,880
2024-02-05	772.40	781.40	769.80	773.00	1,769,169
2024-02-02	779.00	790.00	775.40	775.40	1,982,039
2024-02-01	764.20	784.80	763.60	769.00	2,911,502
2024-01-31	792.80	796.80	769.80	771.40	4,562,474
2024-01-30	824.00	834.40	778.60	795.60	4,713,023
2024-01-29	770.20	784.40	766.60	780.60	3,581,270
2024-01-26	768.00	778.40	762.80	768.60	2,065,989
2024-01-25	755.00	767.40	755.00	766.00	1,954,285
2024-01-24	752.60	759.40	749.80	754.40	2,779,688
2024-01-23	730.80	750.60	726.20	745.40	4,405,030
2024-01-22	724.40	732.20	723.20	728.00	2,306,720
2024-01-19	733.60	736.00	719.20	720.80	2,600,046
2024-01-18	717.20	729.60	713.20	727.80	1,959,426
2024-01-17	722.40	722.80	705.60	718.40	2,703,077
2024-01-16	725.40	736.80	724.80	729.20	2,402,543
2024-01-15	728.00	736.00	727.80	732.60	3,293,289
2024-01-12	735.00	743.00	728.00	728.80	2,271,009
2024-01-11	757.00	757.00	727.60	729.00	5,224,763
2024-01-10	752.00	765.00	748.80	759.40	2,809,349
2024-01-09	772.60	772.60	754.80	754.80	2,771,108
2024-01-08	767.40	772.40	752.40	771.20	2,138,187
2024-01-05	735.80	783.60	733.00	770.20	3,978,226
2024-01-04	727.00	742.40	727.00	742.20	3,198,091
2024-01-03	745.20	752.60	725.60	729.40	3,401,174
2024-01-02	752.40	753.80	740.00	745.80	1,947,965
2024-01-01	753.00	753.00	753.00	753.00	0
2023-12-29	752.00	754.60	748.60	753.00	847,361
2023-12-28	756.00	759.20	747.80	752.00	1,409,385
2023-12-27	753.80	758.60	750.60	754.40	2,597,329
2023-12-26	751.40	751.40	751.40	751.40	0
2023-12-25	751.40	751.40	751.40	751.40	0
2023-12-22	752.40	757.20	751.20	751.40	1,497,415
2023-12-21	750.20	757.00	744.60	753.00	1,629,249
2023-12-20	757.40	763.60	751.00	759.00	2,512,482
2023-12-19	740.40	751.20	739.40	749.20	2,661,787
2023-12-18	741.00	747.00	734.60	743.00	2,049,019
2023-12-15	751.40	762.60	749.00	750.60	8,273,121
2023-12-14	738.40	758.80	734.40	753.80	3,653,214
2023-12-13	726.20	733.00	723.60	723.60	2,544,151
2023-12-12	733.00	742.00	731.80	737.00	2,306,508
2023-12-11	721.60	735.40	716.00	734.40	1,841,297
2023-12-08	718.80	725.20	708.60	722.60	2,435,796
2023-12-07	723.00	724.40	705.40	720.20	2,147,295
2023-12-06	717.60	732.80	713.00	727.20	2,053,923
2023-12-05	713.00	723.20	706.40	718.60	1,948,068
2023-12-04	710.00	726.00	709.40	723.00	2,187,534
2023-12-01	710.20	712.20	702.00	710.80	1,242,059
2023-11-30	704.00	716.80	701.80	706.80	4,603,833
2023-11-29	699.80	704.80	696.20	703.00	3,613,569
2023-11-28	700.20	700.20	693.20	698.80	1,723,266
2023-11-27	707.60	711.80	702.40	707.40	1,630,218
2023-11-24	704.20	708.20	700.80	706.80	1,086,386
2023-11-23	707.00	708.00	700.60	704.60	747,036
2023-11-22	703.00	710.40	699.00	706.40	2,370,394
2023-11-21	707.80	712.00	699.40	701.60	2,439,024
2023-11-20	713.60	716.20	703.60	709.20	1,897,207
2023-11-17	700.20	713.00	693.60	713.00	2,521,519
2023-11-16	713.20	717.80	697.00	698.20	3,496,122
2023-11-15	720.60	737.60	715.60	715.60	4,997,279
2023-11-14	700.00	715.60	695.20	714.80	3,672,977
2023-11-13	704.20	706.80	693.40	700.40	2,517,887
2023-11-10	722.40	722.40	699.20	701.20	3,635,095
2023-11-09	715.40	727.60	709.60	726.60	1,782,188
2023-11-08	709.40	723.80	706.80	718.20	1,915,573
2023-11-07	724.20	728.80	716.20	719.00	2,586,771
2023-11-06	742.80	748.60	723.80	723.80	3,618,142
2023-11-03	731.60	751.40	730.00	744.00	2,570,646
2023-11-02	715.00	736.20	715.00	727.80	3,614,199
2023-11-01	710.60	716.20	704.20	711.40	2,530,841
2023-10-31	698.00	711.60	698.00	706.60	3,248,613
2023-10-30	700.40	716.60	690.60	695.20	690,622
2023-10-27	682.80	698.40	681.20	695.20	2,557,332
2023-10-26	660.00	690.20	656.00	684.40	6,442,557
2023-10-25	695.00	696.20	685.60	691.00	3,571,677
2023-10-24	697.80	699.60	686.80	696.20	4,137,591
2023-10-23	677.60	698.40	672.80	696.20	2,043,650
2023-10-20	696.20	699.40	675.40	681.20	4,322,071
2023-10-19	710.40	710.40	701.20	701.20	7,851,222
2023-10-18	722.00	724.20	709.40	711.40	1,944,929
2023-10-17	722.20	731.60	719.00	725.00	2,030,540
2023-10-16	716.20	725.40	710.20	725.00	2,211,931
2023-10-13	734.40	735.60	713.00	713.00	2,380,533
2023-10-12	737.20	743.00	732.00	735.60	3,278,352
2023-10-11	741.60	752.20	735.20	746.40	2,285,291
2023-10-10	736.40	748.40	734.20	744.00	2,540,296
2023-10-09	722.00	728.80	717.80	728.00	1,482,928
2023-10-06	725.80	730.80	719.80	729.20	1,601,198
2023-10-05	719.40	724.40	714.80	719.00	1,629,989
2023-10-04	711.60	723.60	708.60	718.00	1,542,215
2023-10-03	705.20	719.80	703.20	716.60	2,650,483
2023-10-02	734.80	736.20	708.80	710.00	2,262,654
2023-09-29	726.60	740.00	724.00	733.00	4,493,337
2023-09-28	725.00	725.80	710.80	724.80	3,741,449
2023-09-27	724.20	732.60	723.40	725.60	3,102,632
2023-09-26	729.00	731.80	723.40	728.40	2,890,325
2023-09-25	739.40	741.00	729.40	734.00	1,988,006
2023-09-22	744.60	752.20	741.60	741.80	3,236,722
2023-09-21	736.40	756.80	736.40	750.80	2,372,543
2023-09-20	762.20	766.00	732.60	750.00	4,253,607
2023-09-19	752.80	765.00	752.00	765.00	2,702,649
2023-09-18	769.60	769.60	746.40	752.60	2,612,032
2023-09-15	776.60	778.20	771.40	772.60	6,483,458
2023-09-14	767.40	768.80	752.40	767.40	3,188,680
2023-09-13	760.20	771.80	759.40	769.60	2,124,468
2023-09-12	771.00	773.60	760.20	761.60	2,165,736
2023-09-11	766.20	770.80	762.20	768.00	1,796,961
2023-09-08	756.20	763.40	752.20	760.60	1,843,665
2023-09-07	757.20	765.00	753.40	755.00	2,270,050
2023-09-06	752.60	768.00	752.60	765.00	2,175,859
2023-09-05	767.20	771.40	764.80	766.80	2,172,027
2023-09-04	774.60	780.00	771.40	772.40	1,435,039
2023-09-01	765.40	775.20	765.40	770.40	4,621,952
2023-08-31	765.40	768.20	760.40	765.80	9,031,539
2023-08-30	766.00	767.80	758.60	764.60	1,518,909
2023-08-29	756.60	764.40	753.00	761.40	8,483,647
2023-08-28	747.60	747.60	747.60	747.60	0
2023-08-25	745.20	753.20	744.40	747.60	1,270,568
2023-08-24	758.00	760.00	746.60	748.60	1,168,732
2023-08-23	746.60	754.20	743.60	751.40	2,026,026
2023-08-22	746.40	748.20	742.00	744.80	4,435,109
2023-08-21	742.80	749.40	739.40	740.80	1,939,748
2023-08-18	737.40	744.60	729.40	744.60	3,080,069
2023-08-17	744.20	744.20	735.60	737.80	2,737,960
2023-08-16	761.00	761.20	748.40	749.60	3,427,066
2023-08-15	776.80	777.00	758.00	761.60	2,380,201
2023-08-14	776.60	779.20	770.00	775.20	3,723,128
2023-08-11	779.20	789.40	778.00	779.60	3,218,462
2023-08-10	795.20	795.60	785.40	791.60	2,174,408
2023-08-09	797.00	797.00	787.60	790.60	3,274,180
2023-08-08	800.00	801.60	791.60	792.80	3,619,661
2023-08-07	809.60	822.60	802.40	808.60	3,635,633
2023-08-04	796.80	818.00	779.60	818.00	7,902,266
2023-08-03	844.20	850.20	831.60	847.20	3,678,086
2023-08-02	837.00	850.00	831.20	850.00	4,073,769
2023-08-01	859.00	859.00	843.20	851.20	1,869,100
2023-07-31	846.60	858.20	841.20	851.60	2,829,131
2023-07-28	857.60	857.60	843.60	850.40	1,552,828
2023-07-27	844.20	865.40	841.20	858.60	3,298,148
2023-07-26	822.20	839.60	819.40	839.00	6,026,101
2023-07-25	811.20	824.00	806.00	824.00	4,387,447
2023-07-24	814.20	815.60	802.20	811.80	4,836,525
2023-07-21	864.40	868.40	826.80	828.00	3,457,956
2023-07-20	859.60	878.60	859.60	864.40	2,767,747
2023-07-19	868.60	878.20	851.20	860.00	4,619,746
2023-07-18	851.00	874.20	849.20	873.80	2,488,023
2023-07-17	840.20	850.60	838.80	850.00	2,147,859
2023-07-14	846.40	851.40	844.20	846.00	1,344,820
2023-07-13	843.40	849.60	842.20	847.00	1,825,533
2023-07-12	826.80	846.60	825.00	842.80	3,763,934
2023-07-11	817.20	825.40	812.60	825.00	1,717,533
2023-07-10	810.00	816.40	807.20	815.20	1,719,560
2023-07-07	806.80	814.20	799.00	814.20	1,909,288
2023-07-06	824.60	831.60	807.20	808.40	2,911,567
2023-07-05	832.20	835.40	824.80	830.60	2,480,880
2023-07-04	839.20	841.20	834.20	838.20	3,095,346
2023-07-03	817.40	838.40	817.40	838.40	2,342,092
2023-06-30	816.80	826.00	811.40	823.40	3,941,940
2023-06-29	857.40	857.40	815.60	816.80	3,123,133
2023-06-28	853.60	853.60	847.60	851.20	2,382,460
2023-06-27	846.00	851.00	839.40	845.80	3,736,533
2023-06-26	836.20	842.80	831.20	838.60	2,975,322
2023-06-23	855.40	856.00	833.60	840.40	1,814,018
2023-06-22	844.80	853.20	841.80	846.80	2,130,118
2023-06-21	852.60	858.00	848.40	851.80	1,534,600
2023-06-20	860.40	864.20	852.80	858.40	1,889,085
2023-06-19	871.20	875.00	860.80	863.20	1,499,304
2023-06-16	870.00	878.80	870.00	875.00	8,551,811
2023-06-15	870.40	874.40	865.40	870.00	1,781,942
2023-06-14	874.00	877.60	868.80	874.80	1,854,744
2023-06-13	875.00	875.80	867.00	874.40	4,130,026
2023-06-12	861.60	871.20	861.40	871.00	3,282,481
2023-06-09	866.20	870.20	856.20	862.20	1,960,820
2023-06-08	861.40	865.00	857.00	865.00	2,008,186
2023-06-07	881.60	889.60	878.00	886.60	1,541,381
2023-06-06	873.00	883.80	871.40	880.40	3,219,172
2023-06-05	887.00	887.40	869.60	873.20	1,562,168
2023-06-02	868.40	880.20	867.80	879.00	1,962,532
2023-06-01	854.60	866.80	854.00	864.40	1,787,711
2023-05-31	873.60	873.60	852.00	853.80	5,694,745
2023-05-30	887.60	901.60	876.20	877.60	3,273,149
2023-05-29	873.00	873.00	873.00	873.00	0
2023-05-26	867.80	876.80	863.20	873.00	1,283,413
2023-05-25	872.80	873.40	860.20	865.80	2,029,710
2023-05-24	883.80	886.00	867.20	873.60	1,824,790
2023-05-23	900.00	900.80	890.80	894.40	1,884,669
2023-05-22	891.40	900.00	890.80	897.40	1,410,446
2023-05-19	896.60	899.20	891.40	894.40	1,572,312
2023-05-18	894.80	897.20	888.40	894.40	1,654,138
2023-05-17	878.80	891.40	878.80	888.40	1,947,934
2023-05-16	889.00	893.40	881.40	884.40	2,812,982
2023-05-15	901.40	904.20	883.80	893.40	5,399,406
2023-05-12	895.00	900.40	891.00	895.20	5,915,297
2023-05-11	890.20	898.80	882.20	890.60	1,601,220
2023-05-10	895.60	901.20	886.00	888.60	2,396,548
2023-05-09	893.40	900.20	887.40	897.40	3,348,735
2023-05-08	889.00	889.00	889.00	889.00	0
2023-05-05	878.20	889.00	872.80	889.00	2,376,867
2023-05-04	890.80	891.60	855.40	864.20	3,719,133
2023-05-03	914.80	918.20	899.80	901.40	2,189,427
2023-05-02	929.60	935.00	910.80	910.80	3,115,641
2023-05-01	927.20	927.20	927.20	927.20	0
2023-04-28	913.40	927.20	909.80	927.20	3,000,512
2023-04-27	943.20	953.60	913.60	916.20	3,567,527
2023-04-26	943.20	957.00	934.00	957.00	3,058,493
2023-04-25	953.00	953.00	941.80	947.00	1,840,418
2023-04-24	959.40	965.60	956.60	958.00	1,979,543
2023-04-21	953.80	961.00	946.80	961.00	2,114,050
2023-04-20	949.00	960.00	944.60	957.00	2,084,775
2023-04-19	963.80	971.20	953.20	954.40	1,507,464
2023-04-18	962.80	970.40	958.00	967.20	1,575,117
2023-04-17	950.60	960.60	950.20	960.00	2,118,303
2023-04-14	944.80	958.20	940.80	951.00	3,227,969
2023-04-13	937.60	945.20	936.80	942.00	1,622,683
2023-04-12	931.60	942.20	931.60	939.20	2,383,200
2023-04-11	941.60	948.40	930.80	931.20	2,014,149
2023-04-10	933.40	933.40	933.40	933.40	0
2023-04-07	933.40	933.40	933.40	933.40	0
2023-04-06	929.40	939.20	927.60	933.40	1,298,373
2023-04-05	953.00	953.00	925.80	926.80	1,795,494
2023-04-04	963.80	964.60	949.00	953.80	1,710,366
2023-04-03	964.40	965.00	955.60	956.60	1,685,876
2023-03-31	955.00	961.40	947.60	958.60	2,523,991
2023-03-30	946.80	958.80	944.00	955.00	1,680,072
2023-03-29	935.00	947.20	931.80	944.20	4,086,688
2023-03-28	933.60	936.00	912.60	919.00	1,857,030
2023-03-27	924.80	935.20	921.80	929.60	2,173,479
2023-03-24	939.60	940.20	906.60	917.40	2,453,498
2023-03-23	947.00	951.80	934.80	945.80	1,799,993
2023-03-22	953.40	961.20	945.00	953.60	1,885,888
2023-03-21	931.20	949.20	928.60	949.20	2,444,532
2023-03-20	909.40	926.60	892.40	922.00	2,658,799
2023-03-17	945.00	946.40	909.00	916.00	5,495,285
2023-03-16	935.80	944.00	923.20	939.60	3,039,662
2023-03-15	963.40	963.40	917.80	921.40	3,392,670
2023-03-14	953.00	966.80	945.20	966.80	2,381,490
2023-03-13	985.20	985.20	946.40	950.20	3,242,176
2023-03-10	1,006.00	1,006.00	975.80	984.60	3,627,575
2023-03-09	1,027.00	1,031.00	1,010.50	1,011.50	6,239,518
2023-03-08	1,019.00	1,030.00	1,019.00	1,028.50	3,675,159
2023-03-07	1,029.50	1,040.50	1,024.50	1,025.00	1,865,495
2023-03-06	1,034.50	1,039.50	1,026.50	1,032.50	2,031,246
2023-03-03	1,037.50	1,037.50	1,029.00	1,031.50	4,676,881
2023-03-02	1,028.50	1,032.00	1,017.00	1,030.50	2,696,461
2023-03-01	1,016.50	1,045.50	1,016.50	1,034.50	1,920,223
2023-02-28	1,033.00	1,034.50	1,022.50	1,024.00	6,892,389
2023-02-27	1,037.50	1,045.00	1,034.50	1,039.00	2,039,970
2023-02-24	1,052.00	1,056.00	1,027.50	1,031.50	2,295,296
2023-02-23	1,049.00	1,082.00	1,040.50	1,051.50	3,791,953
2023-02-22	1,015.50	1,023.00	998.40	1,016.50	3,623,862
2023-02-21	1,010.00	1,015.00	1,006.00	1,011.00	2,650,048
2023-02-20	1,014.00	1,014.00	1,002.50	1,010.00	2,787,934
2023-02-17	1,000.50	1,018.50	998.00	1,009.50	3,003,403
2023-02-16	1,015.00	1,015.50	998.20	1,003.50	1,536,209
2023-02-15	992.60	1,004.50	986.00	1,004.00	2,724,813
2023-02-14	990.00	999.60	984.80	984.80	1,635,051
2023-02-13	990.00	991.00	977.40	983.60	2,049,566
2023-02-10	1,002.00	1,005.00	981.00	988.20	2,408,783
2023-02-09	1,027.00	1,029.00	1,002.50	1,008.50	3,331,487
2023-02-08	1,015.50	1,024.50	1,008.00	1,021.50	2,421,750
2023-02-07	1,014.50	1,021.50	1,008.50	1,010.00	5,181,678
2023-02-06	1,024.00	1,028.50	1,008.00	1,014.50	2,181,229
2023-02-03	1,018.00	1,033.50	1,012.00	1,033.50	2,007,999
2023-02-02	1,005.00	1,018.00	990.20	1,017.50	5,921,446
2023-02-01	945.80	966.00	941.40	958.60	3,384,402
2023-01-31	944.00	953.80	938.40	943.80	4,123,966
2023-01-30	944.20	946.60	937.80	944.80	1,790,698
2023-01-27	940.80	946.60	938.20	946.60	1,509,500
2023-01-26	936.40	938.60	930.20	937.60	2,094,230
2023-01-25	939.60	946.60	926.00	929.60	2,165,284
2023-01-24	923.00	937.60	917.20	937.60	2,584,497
2023-01-23	917.00	922.00	907.80	918.20	2,362,112
2023-01-20	920.00	921.80	905.80	913.40	1,839,203
2023-01-19	931.00	938.60	910.20	915.60	2,112,240
2023-01-18	924.20	930.00	914.20	917.20	1,557,867
2023-01-17	938.20	941.20	921.80	924.40	2,652,969
2023-01-16	926.00	942.60	925.20	940.80	1,511,690
2023-01-13	920.00	925.60	916.20	923.60	2,650,816
2023-01-12	903.20	919.60	903.20	919.60	2,598,087
2023-01-11	880.60	909.40	880.60	901.80	3,115,211
2023-01-10	884.00	885.40	877.60	880.60	1,906,117
2023-01-09	866.00	888.60	865.60	885.40	2,644,230
2023-01-06	858.60	867.00	855.60	863.20	1,365,966
2023-01-05	852.60	863.20	850.80	857.20	1,467,729
2023-01-04	838.80	855.40	835.60	854.40	1,969,275
2023-01-03	819.20	838.80	819.20	834.60	2,599,215
2023-01-02	820.20	820.20	820.20	820.20	0
2022-12-30	819.80	823.40	817.20	820.20	718,994
2022-12-29	812.80	822.20	806.40	820.60	2,767,243
2022-12-28	820.00	825.20	815.40	816.20	1,046,304
2022-12-27	816.60	816.60	816.60	816.60	0
2022-12-26	816.60	816.60	816.60	816.60	0
2022-12-23	820.60	821.20	814.20	816.60	578,867
2022-12-22	820.20	831.40	817.40	817.40	1,379,020
2022-12-21	803.60	821.60	802.40	820.80	3,264,850
2022-12-20	790.80	800.40	789.20	799.80	4,152,596
2022-12-19	802.00	807.60	796.60	800.00	2,032,851
2022-12-16	811.60	813.60	790.80	798.20	6,975,789
2022-12-15	830.60	830.60	813.40	813.40	3,406,006
2022-12-14	830.40	833.20	825.80	832.00	1,907,597
2022-12-13	806.20	842.60	806.20	831.20	2,613,508
2022-12-12	836.00	836.20	822.60	824.80	2,158,515
2022-12-09	839.00	840.40	827.00	840.00	2,459,193
2022-12-08	838.40	843.00	833.80	833.80	2,805,048
2022-12-07	855.20	859.00	840.40	840.40	2,780,044
2022-12-06	863.80	868.60	857.40	857.40	1,814,910
2022-12-05	873.60	879.40	859.80	863.20	3,238,749
2022-12-02	878.20	886.00	871.40	877.00	1,868,001
2022-12-01	877.40	880.80	871.00	873.80	2,238,917
2022-11-30	877.40	883.20	865.60	865.60	5,284,200
2022-11-29	869.20	876.40	868.40	868.40	1,405,599
2022-11-28	871.80	879.80	871.80	872.40	1,822,733
2022-11-25	871.60	876.60	869.20	876.60	1,389,631
2022-11-24	872.60	875.00	866.00	873.20	1,335,838
2022-11-23	877.60	877.60	866.60	868.40	3,361,880
2022-11-22	863.00	874.80	861.00	871.20	4,243,030
2022-11-21	865.20	868.40	861.60	864.20	3,658,415
2022-11-18	859.80	872.40	859.00	868.80	3,841,079
2022-11-17	858.00	863.60	840.40	856.60	3,390,259
2022-11-16	867.00	867.40	853.20	853.20	4,226,669
2022-11-15	876.20	881.60	868.80	870.40	4,519,156
2022-11-14	871.20	881.20	865.40	878.60	3,386,252
2022-11-11	847.80	869.20	844.80	867.40	3,192,101
2022-11-10	807.60	852.60	807.60	844.00	4,659,058
2022-11-09	817.40	823.80	814.00	817.60	3,351,149
2022-11-08	800.00	826.40	792.20	824.80	3,388,538
2022-11-07	799.40	806.40	793.80	805.60	2,654,605
2022-11-04	794.00	803.20	787.60	800.00	5,470,677
2022-11-03	770.80	793.80	765.20	790.40	4,055,609
2022-11-02	780.80	788.20	770.80	777.40	4,238,548
2022-11-01	771.80	790.60	771.80	783.80	3,739,118
2022-10-31	762.20	772.40	755.80	766.00	2,875,145
2022-10-28	743.40	764.60	739.00	760.00	3,360,943
2022-10-27	750.00	760.60	749.80	757.00	2,751,810
2022-10-26	750.20	766.60	738.40	762.00	7,516,904
2022-10-25	765.00	772.60	757.20	769.60	4,185,318
2022-10-24	749.00	765.60	745.80	759.40	3,991,913
2022-10-21	738.80	747.20	727.60	745.60	2,899,658
2022-10-20	745.60	750.20	733.80	747.00	5,939,517
2022-10-19	762.40	768.20	749.20	749.20	4,142,853
2022-10-18	773.00	792.00	759.80	760.80	7,069,361
2022-10-17	741.00	759.60	738.00	753.80	4,105,731
2022-10-14	749.40	757.60	738.20	740.20	3,314,431
2022-10-13	721.40	737.00	713.00	736.80	2,986,602
2022-10-12	745.00	747.60	730.20	738.00	2,335,705
2022-10-11	754.60	754.60	741.80	747.00	2,063,556
2022-10-10	750.80	766.80	749.00	759.80	1,182,333
2022-10-07	775.80	780.00	753.40	757.60	3,394,926
2022-10-06	776.00	782.60	771.20	778.40	2,163,914
2022-10-05	785.00	785.00	766.20	771.00	3,638,875
2022-10-04	758.80	782.40	754.80	782.40	3,255,418
2022-10-03	739.00	751.00	727.00	749.40	7,271,490
2022-09-30	734.60	755.00	733.80	750.00	5,359,568
2022-09-29	751.80	756.60	724.20	731.80	4,371,110
2022-09-28	747.60	760.80	734.60	757.60	3,272,227
2022-09-27	773.60	782.00	754.80	754.80	2,852,208
2022-09-26	762.00	770.00	757.80	761.20	3,096,789
2022-09-23	772.60	778.80	751.60	759.60	2,123,751
2022-09-22	763.80	787.40	761.40	774.40	3,123,487
2022-09-21	765.60	781.60	761.20	777.00	2,917,125
2022-09-20	774.40	785.40	770.60	775.40	4,008,323
2022-09-19	767.00	767.00	767.00	767.00	0
2022-09-16	762.80	776.00	756.00	767.00	5,832,227
2022-09-15	765.20	778.20	761.20	769.20	2,153,223
2022-09-14	776.20	785.20	756.60	756.60	3,274,201
2022-09-13	795.40	805.00	784.00	784.60	2,437,931
2022-09-12	772.60	797.80	770.60	797.60	2,891,819
2022-09-09	751.40	775.20	751.40	771.20	2,129,680
2022-09-08	742.20	751.80	739.80	748.00	3,150,463
2022-09-07	735.80	742.40	730.20	742.40	2,904,835
2022-09-06	732.20	755.20	731.60	743.80	3,632,629
2022-09-05	732.20	735.40	722.40	731.00	2,509,483
2022-09-02	730.20	745.60	723.60	743.20	3,992,796
2022-09-01	740.00	740.00	719.60	725.80	3,182,898
2022-08-31	744.60	748.40	737.00	744.40	10,448,287
2022-08-30	741.80	755.00	740.80	742.80	3,025,807
2022-08-29	743.60	743.60	743.60	743.60	0
2022-08-26	764.40	764.40	743.60	743.60	3,925,444
2022-08-25	766.40	770.00	757.80	760.80	2,207,630
2022-08-24	764.80	766.40	752.00	764.00	2,903,099
2022-08-23	773.80	781.80	765.40	766.40	2,648,808
2022-08-22	810.00	815.20	783.80	783.80	3,118,994
2022-08-19	813.40	815.40	802.60	815.40	4,537,817
2022-08-18	817.40	825.40	807.60	811.00	5,482,109
2022-08-17	833.20	836.80	819.20	819.20	4,285,004
2022-08-16	827.00	836.00	823.00	833.20	2,927,919
2022-08-15	816.00	824.60	805.00	824.60	2,456,918
2022-08-12	821.40	821.40	811.40	811.80	1,814,110
2022-08-11	815.80	824.80	807.40	822.00	3,829,967
2022-08-10	793.80	815.00	793.00	815.00	10,732,023
2022-08-09	820.00	822.80	797.60	798.00	3,031,679
2022-08-08	804.00	821.60	794.80	816.80	6,623,368
2022-08-05	890.00	890.00	812.60	814.60	9,147,776
2022-08-04	886.00	902.20	883.00	892.80	4,594,825
2022-08-03	878.80	884.80	867.80	881.80	2,042,664
2022-08-02	882.00	882.00	866.00	879.20	2,272,768
2022-08-01	886.60	889.60	873.80	880.00	1,548,352
2022-07-29	876.80	894.20	876.00	883.80	3,787,957
2022-07-28	873.80	876.40	865.00	869.20	2,064,480
2022-07-27	858.20	878.20	857.20	869.60	5,624,116
2022-07-26	868.20	872.40	852.80	852.80	3,601,867
2022-07-25	870.80	879.00	862.20	870.00	2,427,082
2022-07-22	861.00	881.20	853.20	871.60	3,475,942
2022-07-21	860.60	877.60	859.60	869.80	4,109,945
2022-07-20	851.00	865.60	843.00	853.80	2,624,246
2022-07-19	809.00	842.00	806.40	835.20	3,633,276
2022-07-18	802.80	812.60	801.00	811.00	5,667,306
2022-07-15	774.40	800.20	769.40	797.40	2,440,809
2022-07-14	787.60	792.20	769.40	773.20	2,824,572
2022-07-13	792.40	792.80	773.60	787.00	5,547,417
2022-07-12	784.80	795.40	776.40	795.20	4,356,434
2022-07-11	786.40	789.40	777.60	785.20	2,893,225
2022-07-08	793.20	800.60	783.20	800.60	3,477,107
2022-07-07	789.20	789.20	775.00	784.60	4,141,121
2022-07-06	774.60	785.00	774.40	780.60	3,372,787
2022-07-05	793.60	801.00	753.60	761.60	6,188,778
2022-07-04	830.20	834.60	805.20	805.20	2,250,225
2022-07-01	819.00	834.00	815.40	823.20	2,732,438
2022-06-30	809.60	828.60	809.20	824.60	5,306,378
2022-06-29	818.00	830.20	818.00	820.00	11,955,159
2022-06-28	836.00	838.60	821.60	828.80	5,636,243
2022-06-27	811.80	832.20	811.40	827.40	2,613,637
2022-06-24	785.60	810.40	783.60	810.00	2,970,378
2022-06-23	818.80	820.60	783.20	783.20	3,298,906
2022-06-22	816.60	822.20	808.40	821.40	7,114,949
2022-06-21	839.00	848.20	825.20	828.60	3,311,354
2022-06-20	814.00	836.80	814.00	835.40	1,554,788
2022-06-17	800.00	821.60	792.40	810.00	11,124,421
2022-06-16	822.40	825.40	796.00	797.00	4,545,016
2022-06-15	823.60	833.20	819.20	826.80	3,831,211
2022-06-14	846.00	847.00	817.40	818.00	4,621,596
2022-06-13	834.80	842.80	825.00	835.40	5,695,956
2022-06-10	864.40	868.00	840.80	844.00	3,258,351
2022-06-09	894.00	895.80	867.80	871.80	4,224,513
2022-06-08	921.40	922.40	907.60	912.80	3,107,422
2022-06-07	936.80	945.00	918.00	918.00	5,656,274
2022-06-06	928.20	945.40	928.00	939.80	6,303,738
2022-06-03	922.80	922.80	922.80	922.80	0
2022-06-02	922.80	922.80	922.80	922.80	0
2022-06-01	931.40	939.40	922.40	922.80	3,427,002
2022-05-31	929.60	930.20	915.80	920.60	5,818,696
2022-05-30	931.00	944.20	928.80	933.60	2,221,583
2022-05-27	919.20	927.40	915.00	926.40	2,779,328
2022-05-26	904.00	924.00	902.40	919.20	5,003,036
2022-05-25	885.20	911.80	876.00	905.20	5,983,209
2022-05-24	940.80	943.00	875.20	875.60	7,405,348
2022-05-23	946.00	969.80	945.00	965.40	6,057,561
2022-05-20	956.60	976.00	952.20	960.60	3,981,628
2022-05-19	971.20	971.80	940.60	948.20	5,356,462
2022-05-18	998.60	1,002.00	968.00	968.00	4,059,523
2022-05-17	992.00	1,001.50	987.60	997.00	2,770,890
2022-05-16	978.40	989.40	971.40	985.80	2,500,211
2022-05-13	970.20	985.40	966.20	984.60	4,134,164
2022-05-12	944.60	963.80	939.40	959.20	4,662,109
2022-05-11	958.60	970.40	946.60	960.40	3,965,905
2022-05-10	967.80	970.60	949.20	950.40	2,524,571
2022-05-09	972.40	976.40	951.00	952.20	2,895,982
2022-05-06	1,005.50	1,005.50	966.60	970.80	6,069,554
2022-05-05	1,033.00	1,037.50	1,007.50	1,009.50	2,551,528
2022-05-04	1,017.50	1,024.00	1,010.50	1,012.50	4,443,553
2022-05-03	1,004.00	1,021.00	992.60	1,014.50	5,363,278
2022-05-02	1,005.00	1,005.00	1,005.00	1,005.00	0
2022-04-29	997.80	1,015.00	993.40	1,005.00	8,328,584
2022-04-28	986.20	992.20	978.80	992.20	6,176,728
2022-04-27	1,025.00	1,025.00	976.00	976.40	6,734,515
2022-04-26	1,012.50	1,014.00	990.00	990.00	5,336,127
2022-04-25	992.40	1,015.00	990.60	1,000.50	4,577,721
2022-04-22	1,021.50	1,022.00	1,009.50	1,011.50	4,802,674
2022-04-21	1,005.00	1,037.50	997.20	1,025.50	8,597,496
2022-04-20	982.60	1,005.50	974.00	1,004.00	4,379,345
2022-04-19	979.00	981.80	963.40	977.80	4,042,402
2022-04-18	978.00	978.00	978.00	978.00	0
2022-04-15	978.00	978.00	978.00	978.00	0
2022-04-14	977.40	983.00	961.40	978.00	5,147,855
2022-04-13	962.80	985.40	962.80	976.40	5,194,865
2022-04-12	963.20	979.00	957.60	971.80	3,322,470
2022-04-11	968.80	982.60	964.40	973.20	5,221,145
2022-04-08	967.00	996.20	967.00	989.20	2,684,135
2022-04-07	997.20	1,001.00	980.00	982.80	4,694,031
2022-04-06	999.60	1,001.50	978.80	987.20	4,795,309
2022-04-05	1,007.50	1,010.00	989.60	998.00	4,994,548
2022-04-04	1,007.50	1,014.00	987.20	1,001.00	5,247,874
2022-04-01	1,007.50	1,018.50	991.40	1,006.00	3,363,992
2022-03-31	1,064.50	1,066.50	1,003.00	1,003.00	4,942,878
2022-03-30	1,069.50	1,069.50	1,044.50	1,053.00	3,660,930
2022-03-29	1,056.50	1,095.50	1,048.50	1,073.50	3,773,136
2022-03-28	1,043.00	1,066.00	1,036.00	1,046.50	4,151,608
2022-03-25	1,024.50	1,042.00	1,013.00	1,039.50	3,959,994
2022-03-24	1,036.00	1,036.00	1,011.00	1,021.50	6,039,484
2022-03-23	1,082.00	1,082.00	1,031.00	1,031.00	3,103,603
2022-03-22	1,085.50	1,088.00	1,067.50	1,072.00	2,990,301
2022-03-21	1,068.00	1,091.00	1,067.00	1,078.50	4,399,596
2022-03-18	1,055.50	1,068.00	1,041.00	1,068.00	11,283,312
2022-03-17	1,055.50	1,065.00	1,036.00	1,060.50	4,168,925
2022-03-16	1,034.50	1,056.00	1,029.00	1,050.50	4,448,616
2022-03-15	986.20	1,009.50	977.40	1,007.00	5,589,027
2022-03-14	1,009.50	1,022.00	997.40	1,000.00	6,198,634
2022-03-11	993.80	1,036.00	984.40	1,005.00	7,572,646
2022-03-10	997.40	1,008.00	979.60	993.20	7,218,307
2022-03-09	979.00	1,001.50	968.80	998.00	6,793,240
2022-03-08	900.20	968.60	894.60	947.80	7,444,903
2022-03-07	893.40	943.80	868.80	919.00	6,382,375
2022-03-04	950.20	952.80	907.80	938.20	7,168,095
2022-03-03	1,020.00	1,020.50	961.60	962.60	4,982,978
2022-03-02	992.80	1,026.00	989.60	1,023.50	3,834,176
2022-03-01	1,059.50	1,071.00	1,003.00	1,004.50	5,305,866
2022-02-28	1,060.50	1,066.00	1,028.00	1,057.50	8,037,375
2022-02-25	1,036.50	1,107.00	1,030.00	1,084.50	6,414,248
2022-02-24	1,104.00	1,120.00	1,025.00	1,034.00	8,003,551
2022-02-23	1,175.00	1,202.00	1,173.00	1,176.50	3,277,152
2022-02-22	1,155.00	1,179.00	1,152.50	1,174.50	3,355,297
2022-02-21	1,194.00	1,196.50	1,176.00	1,181.50	1,970,089
2022-02-18	1,190.50	1,197.50	1,182.00	1,184.00	1,912,599
2022-02-17	1,212.00	1,217.50	1,184.50	1,192.50	3,053,673
2022-02-16	1,214.50	1,221.50	1,206.00	1,212.50	2,883,461
2022-02-15	1,195.00	1,220.00	1,189.50	1,217.00	2,198,200
2022-02-14	1,192.50	1,201.00	1,181.00	1,193.50	2,505,373
2022-02-11	1,216.00	1,226.00	1,213.50	1,214.00	4,634,976
2022-02-10	1,221.50	1,231.50	1,213.50	1,224.00	3,715,462
2022-02-09	1,200.00	1,220.00	1,192.00	1,216.00	3,870,725
2022-02-08	1,168.00	1,185.00	1,165.00	1,172.00	1,601,514
2022-02-07	1,187.00	1,188.50	1,161.00	1,172.00	3,058,765
2022-02-04	1,172.50	1,192.50	1,170.00	1,183.50	3,766,013
2022-02-03	1,178.00	1,188.00	1,156.00	1,161.50	5,756,205
2022-02-02	1,168.50	1,180.50	1,165.00	1,178.50	3,394,732
2022-02-01	1,159.00	1,168.00	1,158.00	1,151.50	1,968,965
2022-01-31	1,160.50	1,160.50	1,142.00	1,151.50	3,986,889
2022-01-28	1,143.50	1,145.50	1,122.00	1,145.50	6,509,526
2022-01-27	1,123.00	1,155.50	1,117.00	1,143.50	6,506,612
2022-01-26	1,145.00	1,171.50	1,144.00	1,157.50	4,411,561
2022-01-25	1,146.50	1,152.00	1,116.50	1,134.00	5,897,312
2022-01-24	1,180.00	1,188.50	1,144.00	1,144.00	5,356,314
2022-01-21	1,191.00	1,197.00	1,179.50	1,190.50	3,059,221
2022-01-20	1,213.50	1,220.00	1,194.50	1,205.50	2,976,167
2022-01-19	1,188.50	1,207.50	1,188.00	1,206.00	3,665,133
2022-01-18	1,210.00	1,212.00	1,196.50	1,198.50	3,528,233
2022-01-17	1,194.50	1,221.50	1,192.00	1,217.50	1,889,549
2022-01-14	1,179.50	1,198.50	1,178.00	1,188.50	2,376,182
2022-01-13	1,177.50	1,193.00	1,177.50	1,187.50	2,646,987
2022-01-12	1,177.00	1,183.00	1,166.00	1,183.00	2,694,908
2022-01-11	1,158.00	1,185.50	1,156.50	1,166.50	3,792,996
2022-01-10	1,167.50	1,173.50	1,149.50	1,155.00	2,881,825
2022-01-07	1,166.00	1,169.50	1,146.00	1,166.50	3,849,945
2022-01-06	1,134.50	1,179.00	1,134.50	1,164.50	4,825,638
2022-01-05	1,139.00	1,161.00	1,136.50	1,160.00	3,920,724
2022-01-04	1,127.00	1,150.50	1,127.00	1,146.00	4,719,529
2022-01-03	1,119.50	1,119.50	1,119.50	1,119.50	0
2021-12-31	1,119.00	1,127.50	1,115.50	1,119.50	839,223
2021-12-30	1,128.00	1,135.00	1,127.00	1,129.50	1,286,570
2021-12-29	1,124.50	1,142.50	1,124.50	1,129.00	2,090,746
2021-12-28	1,120.00	1,120.00	1,120.00	1,120.00	0
2021-12-27	1,120.00	1,120.00	1,120.00	1,120.00	0
2021-12-24	1,126.00	1,129.00	1,114.50	1,120.00	812,216
2021-12-23	1,112.50	1,118.00	1,108.50	1,113.00	2,855,747
2021-12-22	1,102.50	1,111.00	1,100.00	1,108.50	2,477,252
2021-12-21	1,095.50	1,102.50	1,089.50	1,100.00	1,947,689
2021-12-20	1,069.50	1,090.00	1,062.50	1,087.00	2,274,392
2021-12-17	1,080.50	1,095.50	1,080.00	1,091.00	5,544,958
2021-12-16	1,093.00	1,093.00	1,083.00	1,088.50	8,704,034
2021-12-15	1,094.50	1,098.00	1,068.00	1,072.00	2,562,022
2021-12-14	1,098.00	1,101.00	1,089.00	1,092.00	1,879,554
2021-12-13	1,108.00	1,119.00	1,093.50	1,093.50	3,125,672
2021-12-10	1,094.00	1,105.00	1,093.50	1,095.00	2,124,475
2021-12-09	1,106.50	1,116.00	1,102.00	1,102.50	3,433,597
2021-12-08	1,092.00	1,108.00	1,090.00	1,103.00	3,320,579
2021-12-07	1,087.00	1,104.50	1,079.50	1,095.00	3,220,449
2021-12-06	1,071.50	1,082.50	1,062.00	1,081.50	5,278,889
2021-12-03	1,070.50	1,079.00	1,063.50	1,065.00	2,996,672
2021-12-02	1,057.00	1,063.50	1,045.00	1,057.50	2,287,233
2021-12-01	1,047.00	1,073.00	1,045.50	1,072.50	3,954,006
2021-11-30	1,057.50	1,058.00	1,036.50	1,042.00	9,055,158
2021-11-29	1,066.50	1,080.00	1,060.50	1,060.50	3,848,768
2021-11-26	1,067.50	1,077.50	1,051.50	1,053.50	3,059,038
2021-11-25	1,101.50	1,120.50	1,101.50	1,115.50	1,773,468
2021-11-24	1,105.50	1,118.00	1,097.50	1,106.50	2,359,807
2021-11-23	1,096.50	1,115.50	1,096.50	1,104.50	2,480,460
2021-11-22	1,102.50	1,111.00	1,096.50	1,108.50	2,839,429
2021-11-19	1,114.50	1,116.50	1,091.50	1,101.50	3,081,823
2021-11-18	1,112.50	1,121.00	1,109.00	1,112.00	2,085,299
2021-11-17	1,102.00	1,120.00	1,098.50	1,112.50	3,539,740
2021-11-16	1,095.50	1,109.50	1,095.50	1,102.50	6,099,212
2021-11-15	1,099.50	1,106.50	1,094.50	1,096.50	4,060,243
2021-11-12	1,107.50	1,116.50	1,104.50	1,109.00	3,848,738
2021-11-11	1,105.00	1,116.50	1,104.00	1,109.00	2,517,706
2021-11-10	1,091.50	1,108.50	1,086.50	1,107.00	5,593,224
2021-11-09	1,073.00	1,099.00	1,072.50	1,095.00	4,358,392
2021-11-08	1,072.50	1,081.00	1,069.00	1,077.00	2,295,115
2021-11-05	1,055.50	1,090.00	1,055.50	1,072.50	3,027,515
2021-11-04	1,072.50	1,072.50	1,055.00	1,060.00	2,890,993
2021-11-03	1,054.50	1,067.00	1,050.00	1,067.00	2,229,848
2021-11-02	1,059.00	1,059.00	1,046.50	1,049.50	5,958,351
2021-11-01	1,060.00	1,065.00	1,050.50	1,062.50	2,849,651
2021-10-29	1,054.00	1,067.00	1,045.00	1,056.00	3,707,267
2021-10-28	999.00	1,051.00	991.80	1,044.00	6,102,467
2021-10-27	956.80	969.00	954.00	966.20	2,852,582
2021-10-26	944.20	956.80	940.00	953.20	2,450,748
2021-10-25	954.40	954.40	941.40	943.40	2,189,064
2021-10-22	967.00	971.40	953.40	953.40	2,589,906
2021-10-21	971.80	984.40	964.40	964.40	2,694,211
2021-10-20	989.80	991.80	973.00	978.80	6,131,823
2021-10-19	988.00	996.80	981.00	991.80	2,014,907
2021-10-18	983.60	990.40	977.00	984.00	1,622,407
2021-10-15	991.00	1,001.50	984.20	990.20	1,908,247
2021-10-14	981.60	990.60	975.00	986.20	2,418,133
2021-10-13	972.40	985.60	969.40	981.00	2,068,372
2021-10-12	973.00	985.40	970.60	983.20	2,412,208
2021-10-11	977.20	984.60	967.40	983.00	1,885,210
2021-10-08	987.40	991.80	979.00	982.20	2,931,626
2021-10-07	997.00	999.40	980.00	981.00	3,081,549
2021-10-06	990.80	997.20	973.80	983.60	2,977,288
2021-10-05	985.60	1,005.50	985.60	1,003.50	3,823,146
2021-10-04	994.20	996.60	983.40	983.60	2,180,687
2021-10-01	981.00	998.80	975.60	994.00	4,685,153
2021-09-30	1,005.50	1,016.00	996.80	1,000.50	3,390,327
2021-09-29	984.80	1,003.00	984.80	1,001.50	2,766,409
2021-09-28	998.40	1,000.00	979.40	985.60	2,094,811
2021-09-27	999.80	1,007.50	991.60	999.40	2,648,269
2021-09-24	997.00	998.40	988.00	991.00	1,603,643
2021-09-23	1,000.00	1,006.50	994.00	997.00	1,798,900
2021-09-22	981.40	998.40	981.40	995.40	2,862,871
2021-09-21	957.20	980.00	957.20	953.00	467,820

Share	Price	Change
80 Mile (80M)	1.06	51.86%
Steppe Cement (STCM)	36.00	20%
GreenRoc Strategic Materials (GROC)	4.00	17.65%
Petro Matad (MATD)	1.15	17.56%
Getech Grp (GTC)	3.80	16.92%

Share	Price	Change
Craneware (CRW)	996.00	-25.78%
Elixirr International (ELIX)	499.00	-19.77%
Litigation Cap. (LIT)	1.65	-12.72%
Tomco Energy (TOM)	0.0375	-11.76%
Accsys Tech (AXS)	63.20	-11.73%

Share	Price	Volume
Forgent (FORG)	0.0075	1,102,152,414
80 Mile (80M)	1.06	612,786,784
Kefi Gold & Copper (KEFI)	0.69	431,183,089
Empyrean (EME)	0.044	364,156,554
Nativo Resources (NTVO)	0.395	363,287,084