Tate & Lyle Share History

Tate & Lyle Share Price history. The following table shows end-of-day data TATE historical share prices for Tate & Lyle, 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.

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

Date	Open	High	Low	Close	Volume
2026-04-14	349.00	353.80	349.00	351.50	718,395
2026-04-13	358.30	358.70	345.60	348.70	794,941
2026-04-10	343.20	360.20	343.20	359.30	1,150,421
2026-04-09	343.70	346.30	341.00	344.70	855,173
2026-04-08	353.90	358.50	344.30	344.30	2,071,136
2026-04-07	351.70	358.50	347.40	348.20	593,444
2026-04-06	352.20	352.20	352.20	352.20	0
2026-04-03	352.20	352.20	352.20	352.20	0
2026-04-02	351.40	355.20	349.80	352.20	872,519
2026-04-01	368.00	369.20	346.80	353.20	1,276,328
2026-03-31	359.80	365.60	355.40	362.00	1,252,299
2026-03-30	349.40	358.80	346.00	358.80	1,271,582
2026-03-27	346.60	349.00	341.60	349.00	1,448,162
2026-03-26	338.20	349.40	337.40	346.40	824,242
2026-03-25	336.60	340.00	335.40	338.80	1,500,616
2026-03-24	324.40	335.00	324.40	332.40	1,389,644
2026-03-23	324.80	337.60	320.00	329.80	1,343,616
2026-03-20	334.60	335.60	329.40	329.40	7,240,643
2026-03-19	340.60	340.60	331.00	331.60	2,029,032
2026-03-18	362.00	362.00	344.40	344.40	1,167,565
2026-03-17	352.80	358.80	350.80	357.40	2,455,089
2026-03-16	358.20	358.60	347.60	352.80	2,540,304
2026-03-13	351.60	359.60	349.60	355.60	2,382,227
2026-03-12	347.40	355.40	344.80	354.80	1,846,244
2026-03-11	349.00	350.40	345.20	349.20	939,053
2026-03-10	357.00	357.00	348.60	349.20	827,288
2026-03-09	360.00	362.60	351.20	351.20	2,946,747
2026-03-06	364.40	366.40	359.60	362.60	1,363,647
2026-03-05	367.20	367.20	357.00	361.80	1,216,820
2026-03-04	353.00	362.60	352.60	354.40	2,062,938
2026-03-03	367.40	367.40	352.40	353.20	2,931,878
2026-03-02	375.00	375.00	367.40	367.40	4,373,307
2026-02-27	378.80	379.80	372.20	376.60	1,757,103
2026-02-26	410.00	410.00	373.20	378.20	8,531,671
2026-02-25	405.60	406.00	398.80	399.20	2,922,314
2026-02-24	401.60	411.60	397.80	405.40	1,340,025
2026-02-23	400.80	400.80	393.80	398.00	816,577
2026-02-20	397.40	405.40	396.20	400.80	1,193,444
2026-02-19	397.20	400.40	393.80	397.00	657,589
2026-02-18	404.20	404.20	392.60	396.40	1,050,540
2026-02-17	399.20	403.60	396.60	398.40	744,681
2026-02-16	409.00	409.20	401.00	401.60	694,686
2026-02-13	403.60	412.20	399.20	407.20	2,040,761
2026-02-12	403.00	404.60	397.00	403.40	6,525,059
2026-02-11	407.80	407.80	398.60	401.60	675,532
2026-02-10	397.60	404.60	395.80	401.00	2,373,849
2026-02-09	394.20	396.40	389.80	394.00	965,976
2026-02-06	389.20	393.60	384.40	393.60	1,068,783
2026-02-05	392.80	395.60	387.20	392.20	4,922,977
2026-02-04	383.40	396.40	380.60	395.00	1,784,371
2026-02-03	375.20	381.20	373.00	378.00	2,108,258
2026-02-02	378.00	379.40	374.20	377.60	889,540
2026-01-30	376.00	383.00	376.00	376.60	825,385
2026-01-29	383.00	383.00	375.80	376.80	904,723
2026-01-28	376.40	382.00	372.00	382.00	1,921,408
2026-01-27	379.80	380.00	374.20	377.20	606,771
2026-01-26	380.00	380.00	372.20	379.00	669,485
2026-01-23	381.40	381.40	372.60	377.80	778,273
2026-01-22	365.40	374.00	365.40	373.80	1,177,795
2026-01-21	360.00	365.80	355.60	365.80	3,633,375
2026-01-20	364.60	367.00	356.80	359.40	1,185,439
2026-01-19	376.00	376.00	365.00	365.00	759,578
2026-01-16	375.80	378.80	372.00	376.80	1,220,964
2026-01-15	373.80	376.80	369.00	376.60	1,145,617
2026-01-14	372.40	376.40	363.60	370.80	1,436,627
2026-01-13	374.00	377.40	368.80	373.00	2,261,236
2026-01-12	374.00	374.00	366.40	371.00	660,590
2026-01-09	362.20	368.80	362.20	368.80	911,861
2026-01-08	366.00	366.00	355.80	360.40	1,167,553
2026-01-07	359.60	365.80	357.00	365.60	1,153,019
2026-01-06	367.20	367.80	359.40	362.40	1,000,151
2026-01-05	367.00	375.20	365.00	366.00	1,288,592
2026-01-02	381.00	381.00	366.40	367.00	2,926,428
2026-01-01	374.80	374.80	374.80	374.80	0
2025-12-31	367.00	377.00	367.00	374.80	305,353
2025-12-30	378.40	378.40	373.60	376.40	702,710
2025-12-29	381.00	381.00	374.80	378.20	523,946
2025-12-26	379.80	379.80	379.80	379.80	0
2025-12-25	379.80	379.80	379.80	379.80	0
2025-12-24	377.80	380.20	377.40	379.80	283,376
2025-12-23	377.40	382.60	375.00	377.80	1,980,555
2025-12-22	376.20	379.20	368.60	375.60	999,064
2025-12-19	382.80	383.60	377.20	380.40	3,739,496
2025-12-18	377.20	385.80	375.80	382.20	1,372,067
2025-12-17	374.40	378.00	372.80	377.00	1,385,311
2025-12-16	373.60	374.60	368.00	374.20	903,345
2025-12-15	370.00	370.00	365.60	367.20	603,880
2025-12-12	370.20	370.60	364.40	365.20	864,776
2025-12-11	365.80	369.40	362.80	369.40	1,014,993
2025-12-10	360.00	368.20	360.00	365.80	640,305
2025-12-09	366.00	366.80	361.00	363.80	1,143,267
2025-12-08	370.80	374.20	364.00	365.20	1,166,914
2025-12-05	371.60	377.00	369.80	374.00	628,244
2025-12-04	367.80	373.40	365.80	369.80	915,230
2025-12-03	365.80	367.40	361.40	367.40	1,929,623
2025-12-02	373.40	375.00	364.80	365.20	713,525
2025-12-01	374.20	375.40	370.00	373.40	817,253
2025-11-28	374.80	376.00	373.00	374.60	704,729
2025-11-27	372.20	376.80	372.00	374.80	581,888
2025-11-26	373.20	373.20	364.80	372.00	2,207,092
2025-11-25	360.00	375.00	357.80	373.00	1,930,669
2025-11-24	375.20	375.20	358.00	358.00	3,946,110
2025-11-21	367.00	372.60	365.40	370.80	6,196,734
2025-11-20	377.40	381.00	367.60	367.60	1,474,503
2025-11-19	385.00	389.60	378.00	385.80	1,245,501
2025-11-18	378.40	379.60	375.20	378.40	1,474,420
2025-11-17	384.00	386.00	379.20	379.40	1,057,809
2025-11-14	385.40	386.40	379.40	382.60	1,285,582
2025-11-13	392.00	393.80	383.20	388.20	1,963,590
2025-11-12	399.20	399.80	393.20	394.40	764,960
2025-11-11	389.80	394.60	385.80	394.60	1,105,749
2025-11-10	387.00	396.60	383.60	388.40	2,510,556
2025-11-07	372.60	385.00	372.60	385.00	1,572,782
2025-11-06	385.00	404.20	380.60	380.80	4,057,132
2025-11-05	372.00	382.00	372.00	378.00	2,282,090
2025-11-04	380.40	381.80	377.00	377.80	1,328,943
2025-11-03	384.20	386.00	377.80	380.60	1,680,003
2025-10-31	385.60	388.20	380.40	386.20	1,280,117
2025-10-30	386.80	390.00	384.60	387.20	902,957
2025-10-29	388.40	389.40	385.20	386.40	834,492
2025-10-28	394.80	396.00	388.40	388.60	898,668
2025-10-27	390.00	394.80	385.40	394.80	1,168,174
2025-10-24	386.20	391.40	384.60	389.00	1,002,039
2025-10-23	385.00	387.80	383.20	387.80	900,807
2025-10-22	382.60	387.80	374.40	386.60	3,591,902
2025-10-21	375.00	381.40	374.40	380.40	1,081,223
2025-10-20	373.60	381.20	373.60	374.80	841,228
2025-10-17	370.40	384.00	369.20	382.60	1,645,485
2025-10-16	376.40	379.80	374.80	376.60	1,309,912
2025-10-15	381.00	385.00	373.20	376.60	1,339,382
2025-10-14	387.60	389.80	380.80	380.80	2,249,718
2025-10-13	380.00	391.40	379.20	387.20	2,466,283
2025-10-10	376.60	382.00	375.00	377.80	4,728,994
2025-10-09	366.80	376.00	366.80	376.00	1,900,373
2025-10-08	360.00	370.00	358.20	366.00	3,060,454
2025-10-07	372.20	373.00	359.40	359.40	2,475,653
2025-10-06	365.00	373.60	364.60	370.80	6,914,784
2025-10-03	368.80	376.20	365.00	365.00	7,035,705
2025-10-02	391.00	395.60	366.20	371.40	7,041,918
2025-10-01	401.00	422.60	390.00	391.00	14,643,018
2025-09-30	446.80	452.20	442.80	449.60	2,075,315
2025-09-29	447.20	452.00	443.00	446.40	1,433,316
2025-09-26	455.80	457.80	449.60	449.60	1,148,185
2025-09-25	459.60	463.60	457.00	457.40	1,045,473
2025-09-24	471.80	473.00	462.20	462.20	2,609,474
2025-09-23	467.00	477.80	467.00	474.00	1,786,610
2025-09-22	482.00	488.20	463.60	467.80	2,657,918
2025-09-19	518.50	518.50	499.80	499.80	1,358,465
2025-09-18	510.50	510.50	505.50	508.00	561,688
2025-09-17	504.00	511.00	502.50	507.00	1,164,293
2025-09-16	511.50	513.00	502.50	503.00	1,901,460
2025-09-15	526.50	526.50	509.50	511.00	637,151
2025-09-12	519.50	521.50	513.00	515.00	441,190
2025-09-11	516.00	524.00	510.00	518.00	894,058
2025-09-10	513.50	514.00	505.00	505.00	670,368
2025-09-09	524.50	524.50	509.00	512.00	516,908
2025-09-08	513.00	514.50	509.00	513.50	626,914
2025-09-05	526.50	526.50	509.00	512.00	627,907
2025-09-04	512.50	518.50	508.00	514.50	473,524
2025-09-03	529.00	529.00	507.00	513.00	1,328,617
2025-09-02	529.00	529.00	514.50	514.50	710,363
2025-09-01	532.00	534.50	529.50	531.50	562,248
2025-08-29	535.00	538.50	530.00	531.50	784,864
2025-08-28	539.00	543.00	537.00	539.50	593,877
2025-08-27	535.00	544.00	535.00	539.00	397,477
2025-08-26	542.50	548.50	541.00	541.00	584,042
2025-08-25	550.00	550.00	550.00	550.00	0
2025-08-22	554.00	554.00	547.00	550.00	431,805
2025-08-21	548.50	548.50	544.00	547.00	315,402
2025-08-20	547.50	549.00	536.00	548.50	681,756
2025-08-19	530.50	538.00	530.00	538.00	1,006,506
2025-08-18	525.50	531.00	524.00	529.00	704,684
2025-08-15	536.00	537.50	527.50	527.50	732,547
2025-08-14	539.00	540.00	532.00	533.00	460,611
2025-08-13	531.00	539.00	531.00	536.50	803,066
2025-08-12	541.00	541.00	534.00	536.00	602,010
2025-08-11	550.00	550.00	535.00	536.00	665,961
2025-08-08	530.00	546.00	530.00	546.00	415,663
2025-08-07	530.00	540.50	530.00	537.00	467,670
2025-08-06	534.50	540.50	534.50	540.00	512,808
2025-08-05	530.00	539.50	530.00	536.50	564,429
2025-08-04	534.00	534.00	527.00	534.00	1,396,864
2025-08-01	545.00	545.00	533.00	534.50	2,224,533
2025-07-31	545.00	545.00	533.00	536.00	908,595
2025-07-30	540.00	548.00	535.50	536.00	823,909
2025-07-29	538.00	546.00	538.00	542.00	1,198,054
2025-07-28	552.00	552.00	542.00	543.50	1,007,938
2025-07-25	538.00	545.00	538.00	542.00	2,771,941
2025-07-24	526.00	543.50	526.00	543.00	607,181
2025-07-23	539.00	539.00	530.50	530.50	890,209
2025-07-22	539.00	539.00	523.00	531.00	872,533
2025-07-21	525.00	530.00	525.00	527.00	630,277
2025-07-18	533.00	533.00	523.00	524.50	562,621
2025-07-17	514.00	522.00	511.50	520.00	1,000,892
2025-07-16	522.50	529.00	517.50	517.50	651,198
2025-07-15	521.00	525.00	516.50	523.00	1,691,415
2025-07-14	519.00	523.00	517.50	521.00	1,692,736
2025-07-11	530.00	534.00	517.50	517.50	1,288,234
2025-07-10	515.50	529.00	515.50	529.00	664,328
2025-07-09	531.00	531.00	516.00	516.00	1,072,125
2025-07-08	528.00	533.00	522.00	526.50	2,285,119
2025-07-07	552.00	552.00	530.50	530.50	1,605,314
2025-07-04	551.00	552.50	544.50	548.50	3,425,434
2025-07-03	542.00	552.00	541.50	551.00	8,118,898
2025-07-02	534.50	550.00	533.00	542.00	2,042,882
2025-07-01	516.50	522.00	509.50	521.00	953,284
2025-06-30	523.00	527.00	513.50	516.50	1,424,002
2025-06-27	526.00	530.50	520.00	527.50	2,297,041
2025-06-26	510.00	525.00	505.00	520.00	2,286,302
2025-06-25	532.00	533.00	510.00	510.00	1,938,002
2025-06-24	525.00	534.00	525.00	532.50	1,604,111
2025-06-23	525.00	527.00	512.50	519.50	844,437
2025-06-20	529.00	535.50	528.00	530.00	1,685,657
2025-06-19	535.00	543.50	524.50	528.00	2,016,266
2025-06-18	537.50	544.50	537.50	544.50	1,056,679
2025-06-17	535.00	542.50	535.00	538.50	1,265,762
2025-06-16	540.00	547.50	539.50	539.50	538,390
2025-06-13	548.50	549.00	536.50	540.50	718,825
2025-06-12	545.50	547.00	541.00	544.00	929,189
2025-06-11	553.50	556.50	546.50	546.50	928,966
2025-06-10	553.00	561.00	553.00	554.50	866,322
2025-06-09	553.00	558.50	550.00	552.50	578,330
2025-06-06	548.50	557.00	548.50	556.00	1,102,942
2025-06-05	549.50	554.50	549.50	550.00	1,352,134
2025-06-04	554.50	556.50	546.00	552.00	1,284,548
2025-06-03	541.00	548.00	537.50	545.00	1,051,839
2025-06-02	545.00	553.50	545.00	545.50	506,837
2025-05-30	545.00	561.00	545.00	553.00	1,478,357
2025-05-29	553.00	556.00	547.50	547.50	973,457
2025-05-28	552.00	563.50	552.00	552.00	1,044,797
2025-05-27	550.50	558.50	546.00	554.00	1,380,356
2025-05-26	545.00	545.00	545.00	545.00	0
2025-05-23	564.00	585.00	541.50	545.00	1,483,410
2025-05-22	597.50	610.00	566.50	572.50	1,099,675
2025-05-21	596.50	609.50	596.50	603.00	772,435
2025-05-20	601.00	608.50	597.50	603.50	760,946
2025-05-19	599.50	601.00	591.50	599.50	560,030
2025-05-16	594.50	605.00	592.00	601.00	1,721,310
2025-05-15	570.00	588.00	570.00	585.50	2,393,053
2025-05-14	569.00	581.50	569.00	574.50	1,213,412
2025-05-13	568.50	577.00	568.50	574.50	295,873
2025-05-12	585.50	589.00	565.00	574.00	1,374,370
2025-05-09	574.50	590.00	571.50	586.50	627,718
2025-05-08	573.50	578.50	569.00	570.00	581,459
2025-05-07	573.50	577.00	567.50	571.00	660,553
2025-05-06	563.50	568.50	558.50	568.50	941,856
2025-05-05	559.00	559.00	559.00	559.00	0
2025-05-02	558.00	562.50	556.50	559.00	467,109
2025-05-01	562.50	562.50	554.50	557.00	381,345
2025-04-30	560.00	563.00	551.50	558.00	771,581
2025-04-29	547.00	559.00	547.00	556.50	445,477
2025-04-28	554.50	558.00	551.00	553.00	428,958
2025-04-25	557.00	557.00	545.50	552.00	492,623
2025-04-24	544.00	551.50	538.00	551.50	2,453,383
2025-04-23	548.50	558.50	544.50	544.50	943,933
2025-04-22	549.00	549.00	540.50	547.00	1,093,541
2025-04-21	541.00	541.00	541.00	541.00	0
2025-04-18	541.00	541.00	541.00	541.00	0
2025-04-17	537.50	542.00	535.00	541.00	1,204,668
2025-04-16	530.50	540.50	527.00	535.50	1,663,712
2025-04-15	513.50	535.50	512.00	534.50	1,135,749
2025-04-14	499.00	506.00	498.40	503.50	600,198
2025-04-11	496.80	497.60	489.40	495.00	661,453
2025-04-10	499.80	505.00	488.20	493.60	1,063,746
2025-04-09	482.00	482.00	471.00	481.20	974,651
2025-04-08	489.00	498.80	483.20	491.80	1,281,361
2025-04-07	491.60	501.00	460.60	481.40	2,230,000
2025-04-04	519.00	519.00	494.20	496.20	1,094,526
2025-04-03	513.50	526.00	512.50	515.00	1,917,795
2025-04-02	534.00	534.00	516.00	521.00	710,516
2025-04-01	517.50	526.00	517.50	522.50	1,399,255
2025-03-31	524.00	524.00	517.50	517.50	760,532
2025-03-28	523.00	530.50	521.00	528.50	458,094
2025-03-27	510.50	523.50	510.50	522.50	2,610,854
2025-03-26	522.50	523.50	516.00	521.00	596,724
2025-03-25	533.50	533.50	520.50	523.00	1,733,257
2025-03-24	533.00	536.50	527.50	527.50	1,413,542
2025-03-21	532.50	537.00	531.00	533.00	2,544,418
2025-03-20	542.00	542.00	531.50	534.50	853,644
2025-03-19	536.00	540.00	536.00	538.00	733,493
2025-03-18	542.00	543.50	536.00	538.00	693,675
2025-03-17	528.00	540.00	526.00	540.00	958,426
2025-03-14	517.50	529.00	517.50	526.50	3,824,445
2025-03-13	513.00	518.50	507.00	518.50	820,235
2025-03-12	531.00	531.00	513.00	514.50	1,172,323
2025-03-11	524.50	528.00	518.00	519.50	953,574
2025-03-10	529.50	531.00	520.50	526.50	1,728,403
2025-03-07	519.00	530.00	517.00	527.50	2,885,180
2025-03-06	527.50	530.00	518.50	518.50	1,586,022
2025-03-05	527.50	532.50	519.50	524.50	1,247,644
2025-03-04	531.00	535.50	525.50	527.00	4,457,859
2025-03-03	543.50	547.50	535.50	535.50	1,557,367
2025-02-28	539.50	549.00	536.00	545.00	1,992,587
2025-02-27	564.50	564.50	542.50	542.50	2,687,799
2025-02-26	566.50	567.50	560.50	563.00	816,230
2025-02-25	561.50	568.00	559.50	565.00	1,052,244
2025-02-24	554.50	565.00	554.50	565.00	940,534
2025-02-21	545.50	555.50	545.50	550.00	911,480
2025-02-20	545.00	549.50	539.50	543.50	587,707
2025-02-19	545.50	549.00	531.50	543.50	1,997,497
2025-02-18	570.00	571.50	553.50	553.50	2,105,537
2025-02-17	583.50	583.50	562.50	568.00	987,882
2025-02-14	590.00	595.00	572.00	580.00	908,702
2025-02-13	595.50	603.50	554.50	590.00	3,427,803
2025-02-12	654.00	654.00	630.00	632.00	1,451,046
2025-02-11	663.00	663.00	641.50	646.00	593,151
2025-02-10	650.00	652.50	647.50	650.00	437,229
2025-02-07	639.00	658.00	639.00	649.00	615,525
2025-02-06	650.00	656.00	650.00	656.00	535,396
2025-02-05	648.50	650.00	641.50	649.50	1,255,736
2025-02-04	650.00	655.50	645.00	645.50	519,131
2025-02-03	651.50	655.00	645.50	655.00	737,198
2025-01-31	663.00	665.00	657.50	657.50	805,010
2025-01-30	643.00	662.00	643.00	661.00	398,118
2025-01-29	649.50	660.50	649.50	656.50	440,827
2025-01-28	640.00	668.00	640.00	660.50	746,527
2025-01-27	647.00	656.50	644.50	646.00	480,137
2025-01-24	669.00	669.00	650.50	650.50	509,706
2025-01-23	657.50	658.00	651.50	655.50	521,838
2025-01-22	644.50	668.50	644.50	656.50	771,353
2025-01-21	655.00	662.50	652.00	659.50	841,664
2025-01-20	657.00	657.00	645.50	654.00	1,801,713
2025-01-17	640.00	652.50	640.00	651.00	759,062
2025-01-16	643.00	648.00	641.00	647.00	1,071,437
2025-01-15	634.50	644.00	628.50	643.50	3,860,781
2025-01-14	634.00	635.00	624.50	629.00	2,724,066
2025-01-13	622.00	630.00	617.50	630.00	1,718,746
2025-01-10	638.50	638.50	617.50	622.00	1,022,437
2025-01-09	635.00	642.00	628.50	640.00	2,788,524
2025-01-08	654.00	654.00	634.50	636.00	2,399,787
2025-01-07	645.50	652.00	640.00	650.00	904,614
2025-01-06	649.00	654.00	644.50	648.50	603,840
2025-01-03	657.00	659.50	652.50	654.50	1,996,690
2025-01-02	659.00	666.00	649.50	658.00	1,012,258
2025-01-01	649.50	649.50	649.50	649.50	0
2024-12-31	639.00	656.00	639.00	649.50	456,602
2024-12-30	667.50	667.50	652.00	654.00	959,337
2024-12-27	654.00	658.50	652.00	653.00	1,014,959
2024-12-26	657.00	657.00	657.00	657.00	0
2024-12-25	657.00	657.00	657.00	657.00	0
2024-12-24	676.50	676.50	655.50	657.00	164,860
2024-12-23	674.00	674.00	660.00	661.00	1,285,145
2024-12-20	681.00	690.00	663.50	673.00	3,134,575
2024-12-19	680.00	688.00	678.00	683.00	2,038,290
2024-12-18	677.00	698.00	677.00	693.00	799,289
2024-12-17	700.00	704.00	687.50	691.50	1,831,571
2024-12-16	706.00	709.00	702.00	703.50	468,868
2024-12-13	703.00	710.50	703.00	709.00	573,373
2024-12-12	702.00	712.00	702.00	707.50	664,620
2024-12-11	702.00	712.50	702.00	709.00	948,810
2024-12-10	701.00	706.00	700.50	706.00	532,685
2024-12-09	714.00	714.00	703.50	704.50	1,495,173
2024-12-06	713.00	719.00	709.00	709.00	898,681
2024-12-05	702.50	720.00	700.00	712.50	1,143,146
2024-12-04	728.50	728.50	718.00	718.00	779,793
2024-12-03	735.50	736.00	724.50	724.50	887,080
2024-12-02	754.50	754.50	729.50	730.00	671,207
2024-11-29	753.50	753.50	734.50	737.00	726,827
2024-11-28	753.00	753.00	730.00	739.00	665,153
2024-11-27	714.00	737.00	714.00	735.00	614,794
2024-11-26	725.00	736.50	725.00	729.50	1,114,272
2024-11-25	736.00	741.50	731.50	738.50	1,341,367
2024-11-22	730.00	738.50	729.00	737.50	479,468
2024-11-21	716.00	729.50	716.00	729.50	641,962
2024-11-20	720.00	736.00	720.00	733.50	1,270,455
2024-11-19	738.50	745.00	720.00	732.50	1,749,132
2024-11-18	746.50	753.50	736.50	742.00	740,425
2024-11-15	764.50	764.50	741.50	741.50	1,834,988
2024-11-14	755.00	762.50	753.50	757.00	829,196
2024-11-13	773.50	773.50	762.50	762.50	950,588
2024-11-12	767.00	773.50	762.50	767.50	660,077
2024-11-11	760.00	775.50	760.00	773.00	1,281,337
2024-11-08	791.00	791.00	758.50	759.50	1,430,387
2024-11-07	772.00	789.00	769.00	789.00	1,166,828
2024-11-06	769.00	782.00	769.00	774.00	1,493,686
2024-11-05	756.50	773.50	756.50	770.50	838,259
2024-11-04	759.50	765.00	759.00	759.50	715,182
2024-11-01	750.00	764.50	749.00	764.50	1,012,255
2024-10-31	750.00	754.00	745.50	750.00	1,190,041
2024-10-30	761.50	764.00	753.50	754.00	884,341
2024-10-29	765.00	765.50	759.50	763.00	1,172,433
2024-10-28	760.50	767.50	758.00	763.50	2,463,149
2024-10-25	761.50	767.00	758.50	760.00	2,058,663
2024-10-24	770.00	775.00	761.00	761.00	1,579,287
2024-10-23	771.00	775.50	767.50	767.50	1,690,479
2024-10-22	771.50	776.50	768.00	773.50	3,212,075
2024-10-21	778.50	787.50	769.00	773.50	1,366,810
2024-10-18	771.00	786.50	765.50	786.50	4,222,675
2024-10-17	790.00	805.50	771.50	778.00	5,233,738
2024-10-16	740.00	848.50	725.50	807.00	6,904,137
2024-10-15	711.00	750.00	709.00	745.00	6,249,913
2024-10-14	676.50	719.50	676.50	708.00	4,128,357
2024-10-11	678.50	696.00	678.50	690.00	618,005
2024-10-10	685.00	695.50	685.00	693.00	856,481
2024-10-09	693.00	693.00	685.50	693.00	618,382
2024-10-08	693.00	693.00	680.00	683.00	1,297,458
2024-10-07	678.50	688.50	675.00	688.50	1,188,556
2024-10-04	660.00	681.50	660.00	677.00	792,410
2024-10-03	679.50	679.50	666.50	669.00	674,632
2024-10-02	675.00	678.50	664.50	669.50	1,013,598
2024-10-01	679.50	684.00	674.50	676.50	3,477,347
2024-09-30	684.50	686.50	678.00	682.50	1,736,250
2024-09-27	681.50	687.00	677.00	684.50	872,176
2024-09-26	675.00	683.00	672.50	678.00	1,046,317
2024-09-25	670.00	677.50	665.00	677.50	1,126,688
2024-09-24	669.00	670.50	660.00	665.00	408,329
2024-09-23	669.00	672.50	662.00	668.00	525,176
2024-09-20	663.00	668.00	658.50	662.00	1,551,282
2024-09-19	682.00	682.00	664.50	670.00	755,350
2024-09-18	685.00	685.00	665.00	665.50	717,144
2024-09-17	677.50	677.50	668.00	670.00	771,879
2024-09-16	673.00	677.50	667.50	670.00	919,414
2024-09-13	672.00	679.50	670.50	675.50	980,497
2024-09-12	683.00	683.00	665.00	671.50	1,133,539
2024-09-11	694.00	694.00	673.50	674.50	1,178,056
2024-09-10	690.50	697.00	684.00	685.00	980,729
2024-09-09	686.00	695.00	684.00	695.00	516,725
2024-09-06	696.00	696.00	681.50	683.00	912,524
2024-09-05	685.00	688.50	683.00	684.50	674,461
2024-09-04	678.50	690.50	678.50	688.50	762,274
2024-09-03	683.50	689.00	682.50	683.50	724,252
2024-09-02	678.00	684.00	672.50	684.00	643,025
2024-08-30	670.00	681.00	670.00	677.00	1,014,659
2024-08-29	671.00	677.50	670.00	674.00	666,721
2024-08-28	660.00	676.50	660.00	676.50	851,437
2024-08-27	662.50	672.00	662.50	665.50	2,935,215
2024-08-26	667.00	667.00	667.00	667.00	0
2024-08-23	664.50	667.00	660.50	667.00	566,898
2024-08-22	650.50	663.00	650.50	661.50	1,154,710
2024-08-21	658.50	658.50	652.50	655.50	1,036,898
2024-08-20	670.50	670.50	648.00	651.50	582,999
2024-08-19	650.50	657.00	650.50	656.50	553,657
2024-08-16	647.00	656.50	647.00	652.50	1,242,313
2024-08-15	658.50	658.50	648.50	651.00	709,279
2024-08-14	654.50	654.50	640.50	646.50	720,398
2024-08-13	642.00	648.00	642.00	648.00	1,638,955
2024-08-12	650.00	650.00	638.50	643.00	652,619
2024-08-09	630.50	645.00	630.50	640.00	320,770
2024-08-08	654.50	654.50	635.50	640.50	538,140
2024-08-07	642.00	646.50	631.50	645.00	1,289,283
2024-08-06	626.00	640.50	626.00	632.50	3,951,943
2024-08-05	636.50	643.50	623.00	627.50	1,175,164
2024-08-02	652.00	652.00	641.00	641.00	5,007,835
2024-08-01	656.00	661.50	647.50	647.50	1,124,981
2024-07-31	662.50	662.50	653.00	657.50	1,305,743
2024-07-30	642.00	652.00	642.00	648.00	1,195,747
2024-07-29	640.00	663.50	640.00	651.50	861,543
2024-07-26	655.00	655.00	647.50	649.50	984,501
2024-07-25	655.00	655.00	639.50	653.00	1,400,481
2024-07-24	636.50	643.50	635.50	643.00	842,764
2024-07-23	635.00	636.50	631.00	636.50	1,798,197
2024-07-22	637.00	640.50	633.00	635.00	725,622
2024-07-19	655.00	655.00	632.00	634.50	591,274
2024-07-18	644.00	651.00	642.00	650.00	1,288,424
2024-07-17	630.00	634.50	622.00	633.50	1,213,869
2024-07-16	619.00	625.00	616.00	624.00	999,121
2024-07-15	618.50	621.50	614.00	616.50	599,959
2024-07-12	620.00	622.00	613.00	621.50	1,088,947
2024-07-11	622.00	622.00	609.00	614.50	872,774
2024-07-10	610.00	616.50	610.00	616.50	995,559
2024-07-09	611.00	618.00	611.00	613.50	7,424,983
2024-07-08	612.00	617.50	612.00	613.50	628,250
2024-07-05	609.00	617.00	606.00	612.50	1,392,877
2024-07-04	604.00	608.00	600.00	604.50	891,236
2024-07-03	590.00	603.50	590.00	602.00	1,164,400
2024-07-02	597.00	601.50	592.00	601.50	1,886,602
2024-07-01	605.00	606.00	597.00	598.50	5,603,379
2024-06-28	613.50	615.00	598.00	598.00	2,983,067
2024-06-27	616.50	616.50	603.00	612.00	4,423,640
2024-06-26	625.00	627.00	614.00	616.50	1,803,613
2024-06-25	633.50	633.50	623.00	623.00	2,107,639
2024-06-24	621.50	636.00	621.50	631.50	1,796,036
2024-06-21	622.00	635.50	618.50	621.50	2,973,079
2024-06-20	670.00	671.00	598.00	615.50	4,075,978
2024-06-19	674.50	678.50	673.50	677.00	1,263,067
2024-06-18	674.50	680.00	671.50	680.00	635,930
2024-06-17	688.50	688.50	668.50	671.50	780,742
2024-06-14	674.00	678.50	672.50	674.00	460,900
2024-06-13	676.00	676.00	669.50	673.50	4,197,296
2024-06-12	674.50	683.50	672.00	675.50	1,699,961
2024-06-11	682.00	684.00	671.50	673.50	1,090,637
2024-06-10	675.50	681.50	672.00	681.50	2,858,324
2024-06-07	679.00	684.00	675.00	682.50	532,525
2024-06-06	670.00	687.50	662.50	683.50	567,061
2024-06-05	680.00	682.50	675.00	681.00	2,076,163
2024-06-04	675.50	687.00	675.50	676.00	1,116,304
2024-06-03	689.00	694.50	681.00	681.00	1,736,633
2024-05-31	694.00	694.00	686.00	692.00	2,198,958
2024-05-30	677.00	696.50	677.00	692.50	835,028
2024-05-29	701.50	703.50	691.50	691.50	684,861
2024-05-28	718.50	720.00	694.50	699.00	954,471
2024-05-27	716.00	716.00	716.00	716.00	0
2024-05-24	716.00	718.50	707.50	716.00	928,585
2024-05-23	676.00	716.50	676.00	712.00	2,560,239
2024-05-22	670.50	677.00	664.00	677.00	2,085,832
2024-05-21	671.50	672.50	666.50	668.50	575,532
2024-05-20	671.50	677.50	670.50	677.00	403,202
2024-05-17	673.00	676.50	668.00	673.00	6,673,273
2024-05-16	655.00	670.00	655.00	670.00	695,001
2024-05-15	672.50	679.00	663.50	667.50	1,096,658
2024-05-14	683.50	684.00	669.50	671.50	535,925
2024-05-13	678.50	683.50	673.50	680.50	4,102,402
2024-05-10	676.50	686.00	674.50	674.50	1,793,337
2024-05-09	681.50	688.50	679.00	679.00	857,251
2024-05-08	687.50	687.50	674.50	682.50	1,547,702
2024-05-07	663.50	675.00	659.50	672.50	1,906,801
2024-05-06	655.00	655.00	655.00	655.00	0
2024-05-03	643.00	664.00	643.00	655.00	861,135
2024-05-02	662.00	662.00	653.00	655.50	742,734
2024-05-01	644.50	660.00	644.50	651.50	464,288
2024-04-30	652.50	662.50	652.50	659.00	1,116,951
2024-04-29	625.00	642.50	625.00	642.50	590,568
2024-04-26	642.50	642.50	630.00	634.00	573,944
2024-04-25	644.00	644.00	630.00	634.00	637,644
2024-04-24	641.50	643.00	628.00	633.00	1,693,973
2024-04-23	633.00	650.00	633.00	645.00	838,581
2024-04-22	634.00	653.00	634.00	646.50	816,048
2024-04-19	634.50	640.50	630.50	637.50	1,641,928
2024-04-18	630.00	636.50	629.00	636.50	624,392
2024-04-17	619.50	627.50	617.00	626.50	984,860
2024-04-16	614.50	623.00	614.00	619.50	630,513
2024-04-15	633.00	637.50	621.50	621.50	1,981,605
2024-04-12	648.00	648.00	635.50	635.50	1,289,988
2024-04-11	640.00	647.50	633.50	640.50	1,669,707
2024-04-10	600.00	631.00	600.00	631.00	1,568,461
2024-04-09	605.50	620.50	605.50	610.50	2,017,255
2024-04-08	592.00	606.50	592.00	606.50	1,149,734
2024-04-05	602.50	604.50	597.50	601.00	974,370
2024-04-04	602.00	607.50	600.50	607.50	969,276
2024-04-03	605.50	611.00	602.00	606.50	3,212,734
2024-04-02	618.50	623.00	607.50	608.50	1,187,578
2024-04-01	617.50	617.50	617.50	617.50	0
2024-03-29	617.50	617.50	617.50	617.50	0
2024-03-28	622.00	622.00	615.50	617.50	1,031,386
2024-03-27	616.00	621.00	602.00	620.00	1,212,177
2024-03-26	598.00	602.50	596.50	602.50	787,300
2024-03-25	590.00	600.50	590.00	599.50	1,023,681
2024-03-22	595.50	601.50	595.50	600.50	633,205
2024-03-21	606.00	609.00	594.50	598.00	745,931
2024-03-20	604.00	604.00	597.50	599.00	622,972
2024-03-19	589.50	605.00	589.50	603.00	4,819,280
2024-03-18	605.00	605.00	597.00	603.00	552,902
2024-03-15	595.00	599.50	592.00	596.50	9,471,703
2024-03-14	594.50	601.50	589.50	592.50	811,067
2024-03-13	590.00	599.50	590.00	595.00	1,125,374
2024-03-12	597.00	603.00	593.00	595.50	2,087,643
2024-03-11	599.50	599.50	589.50	595.00	751,480
2024-03-08	595.00	595.00	587.00	591.00	3,782,218
2024-03-07	597.50	604.00	595.50	595.50	1,385,923
2024-03-06	592.00	600.50	590.00	598.50	947,704
2024-03-05	602.50	606.00	592.50	592.50	952,399
2024-03-04	603.50	606.00	601.50	605.50	587,749
2024-03-01	603.50	609.00	599.00	605.00	1,008,029
2024-02-29	596.50	604.50	595.00	600.50	2,557,269
2024-02-28	598.00	601.50	593.00	597.00	946,174
2024-02-27	594.00	603.50	594.00	599.50	888,451
2024-02-26	611.00	613.00	599.50	599.50	1,000,745
2024-02-23	619.00	619.00	607.50	613.50	4,153,880
2024-02-22	616.50	620.00	611.00	613.50	1,274,766
2024-02-21	613.00	619.00	607.50	616.50	2,414,115
2024-02-20	610.00	624.50	610.00	618.00	4,365,816
2024-02-19	613.00	615.50	610.00	613.50	527,423
2024-02-16	623.50	623.50	610.50	613.00	760,267
2024-02-15	620.00	622.00	614.00	618.50	893,580
2024-02-14	620.00	623.00	615.50	615.50	632,314
2024-02-13	609.00	621.00	609.00	611.50	949,515
2024-02-12	613.50	620.50	612.50	615.50	901,072
2024-02-09	621.50	627.00	609.50	611.50	1,055,839
2024-02-08	620.00	635.00	620.00	626.50	1,131,733
2024-02-07	626.00	627.00	620.00	620.00	1,774,909
2024-02-06	623.50	627.50	619.00	624.00	1,106,920
2024-02-05	615.00	627.50	615.00	623.50	1,434,657
2024-02-02	620.00	626.00	616.50	616.50	567,109
2024-02-01	628.00	628.00	619.50	619.50	714,512
2024-01-31	622.50	627.50	620.00	623.00	1,083,677
2024-01-30	631.00	631.00	622.50	627.50	817,090
2024-01-29	632.50	634.50	627.50	631.50	654,694
2024-01-26	624.00	637.00	624.00	632.50	1,629,410
2024-01-25	623.50	624.50	614.50	620.00	1,102,590
2024-01-24	620.00	630.50	620.00	621.00	460,015
2024-01-23	626.00	630.00	623.50	623.50	1,612,661
2024-01-22	620.00	630.00	619.00	624.50	1,153,880
2024-01-19	612.00	623.50	612.00	617.50	945,737
2024-01-18	612.00	619.00	611.00	618.00	899,950
2024-01-17	639.50	639.50	613.00	616.00	1,185,089
2024-01-16	624.00	629.50	621.00	625.50	1,741,271
2024-01-15	629.50	631.00	624.00	626.50	580,922
2024-01-12	625.00	632.00	624.50	626.50	755,389
2024-01-11	633.00	635.50	622.00	625.50	1,416,602
2024-01-10	637.50	640.50	633.00	633.00	1,053,258
2024-01-09	647.50	647.50	637.50	637.50	3,766,473
2024-01-08	657.00	657.00	638.00	645.00	543,562
2024-01-05	656.50	657.00	639.00	641.50	1,129,894
2024-01-04	667.50	668.50	659.00	661.50	866,422
2024-01-03	664.00	670.50	663.00	667.00	4,052,837
2024-01-02	659.00	664.00	654.50	664.00	664,408
2024-01-01	659.00	659.00	659.00	659.00	0
2023-12-29	672.00	672.00	659.00	659.00	482,281
2023-12-28	658.50	666.25	657.00	663.50	923,191
2023-12-27	669.00	670.50	659.00	661.50	2,035,606
2023-12-26	670.00	670.00	670.00	670.00	0
2023-12-25	670.00	670.00	670.00	670.00	0
2023-12-22	661.50	670.00	660.50	670.00	645,732
2023-12-21	652.50	665.00	652.00	662.50	870,179
2023-12-20	654.00	659.00	651.00	656.50	1,164,758
2023-12-19	646.50	653.00	644.00	648.50	1,634,922
2023-12-18	640.00	646.00	631.00	646.00	1,550,861
2023-12-15	655.50	655.50	635.00	637.00	2,820,564
2023-12-14	650.00	661.50	650.00	653.00	3,060,738
2023-12-13	633.00	639.00	628.50	639.00	4,658,546
2023-12-12	650.00	653.50	636.00	636.00	981,580
2023-12-11	641.00	653.00	641.00	649.50	690,965
2023-12-08	640.00	650.50	640.00	644.00	1,062,481
2023-12-07	643.50	648.50	639.50	643.50	889,950
2023-12-06	640.00	644.50	636.50	636.50	2,012,485
2023-12-05	622.00	640.00	622.00	640.00	4,192,727
2023-12-04	635.00	635.00	619.50	630.50	854,617
2023-12-01	622.50	624.00	614.00	624.00	634,927
2023-11-30	620.50	622.50	614.50	617.00	1,332,496
2023-11-29	610.00	626.00	610.00	618.00	791,600
2023-11-28	625.00	625.50	620.00	624.00	4,083,768
2023-11-27	635.50	635.50	621.50	625.50	3,869,287
2023-11-24	635.00	635.00	618.50	624.00	327,067
2023-11-23	620.00	627.50	620.00	626.00	336,122
2023-11-22	633.50	637.00	627.00	628.50	580,737
2023-11-21	626.00	632.50	622.00	631.50	603,084
2023-11-20	636.00	638.00	622.00	625.00	819,963
2023-11-17	639.50	639.50	631.50	637.50	878,778
2023-11-16	640.00	647.50	639.00	640.50	689,905
2023-11-15	648.00	661.00	645.50	648.00	1,190,646
2023-11-14	624.00	648.50	623.00	647.00	1,296,010
2023-11-13	636.00	637.50	622.00	625.00	2,798,908
2023-11-10	651.50	651.50	632.50	636.00	2,182,085
2023-11-09	651.50	663.50	644.00	652.00	4,344,745
2023-11-08	632.50	655.50	625.50	655.50	2,265,083
2023-11-07	632.00	639.00	629.00	632.50	1,380,523
2023-11-06	627.50	641.00	627.50	632.00	808,697
2023-11-03	643.00	646.00	639.00	640.00	842,721
2023-11-02	639.00	647.50	635.00	643.00	5,241,545
2023-11-01	631.00	634.00	625.00	631.50	1,030,357
2023-10-31	624.00	634.00	623.00	630.50	2,429,192
2023-10-30	630.00	630.00	617.50	614.50	3,040,146
2023-10-27	642.00	642.00	614.50	614.50	852,757
2023-10-26	634.50	634.50	625.00	628.50	1,218,631
2023-10-25	624.00	630.00	617.00	630.00	1,028,628
2023-10-24	627.00	628.50	616.50	622.50	1,000,289
2023-10-23	634.00	634.00	615.00	624.50	956,188
2023-10-20	602.50	619.50	600.50	619.50	4,001,965
2023-10-19	632.50	635.00	612.00	612.00	1,671,321
2023-10-18	654.00	655.50	645.00	645.00	1,089,427
2023-10-17	650.00	657.50	650.00	657.00	677,947
2023-10-16	655.00	658.50	652.00	657.50	1,538,681
2023-10-13	676.50	676.50	652.00	653.50	1,352,243
2023-10-12	674.00	680.50	665.50	666.00	762,997
2023-10-11	672.00	682.00	669.00	673.00	535,477
2023-10-10	673.50	681.50	673.00	673.50	735,067
2023-10-09	661.50	673.50	661.50	669.00	2,225,055
2023-10-06	688.50	688.50	660.00	670.00	2,156,568
2023-10-05	678.00	678.00	668.00	669.50	695,008
2023-10-04	664.00	670.50	661.50	664.50	1,037,102
2023-10-03	667.00	673.50	667.00	667.00	1,942,830
2023-10-02	695.00	695.00	671.50	673.50	901,823
2023-09-29	683.50	693.00	680.50	685.50	1,586,380
2023-09-28	684.00	686.50	678.00	684.50	998,835
2023-09-27	681.50	690.00	681.00	682.50	916,100
2023-09-26	678.50	683.00	674.00	681.50	989,631
2023-09-25	695.00	695.00	678.00	683.00	1,895,593
2023-09-22	696.00	697.00	691.00	692.50	988,704
2023-09-21	706.50	708.50	700.50	700.50	739,872
2023-09-20	702.50	716.00	702.00	710.00	722,163
2023-09-19	699.00	700.50	692.00	699.00	1,004,266
2023-09-18	708.50	709.00	697.00	697.00	4,171,164
2023-09-15	699.00	710.00	699.00	710.00	1,688,831
2023-09-14	700.00	701.50	693.50	701.00	1,507,288
2023-09-13	713.50	713.50	690.00	695.00	608,736
2023-09-12	709.50	709.50	695.00	699.00	2,747,144
2023-09-11	696.00	698.50	688.50	695.50	1,400,568
2023-09-08	692.00	696.50	689.50	694.50	408,626
2023-09-07	713.00	713.00	689.50	691.50	936,993
2023-09-06	679.50	698.50	679.50	696.00	996,010
2023-09-05	715.00	715.00	689.50	697.50	801,309
2023-09-04	684.50	704.50	684.50	698.00	476,744
2023-09-01	692.00	705.50	692.00	698.00	1,673,473
2023-08-31	716.00	717.50	706.00	706.50	1,556,812
2023-08-30	719.00	721.00	715.50	717.00	524,949
2023-08-29	712.00	717.50	710.50	716.00	1,450,990
2023-08-28	709.00	709.00	709.00	709.00	0
2023-08-25	716.00	716.00	705.00	709.00	565,689
2023-08-24	716.00	716.00	707.00	707.00	331,249
2023-08-23	701.50	710.00	699.50	704.00	469,439
2023-08-22	707.50	707.50	697.00	698.50	1,262,883
2023-08-21	705.50	708.00	697.00	698.50	1,492,077
2023-08-18	702.50	706.50	698.50	706.00	2,170,789
2023-08-17	713.00	713.00	703.50	704.00	853,895
2023-08-16	717.00	719.50	712.50	716.00	441,223
2023-08-15	705.00	718.50	705.00	716.00	510,546
2023-08-14	738.00	738.00	715.50	720.50	697,776
2023-08-11	723.50	726.50	717.50	717.50	486,235
2023-08-10	728.00	731.00	721.00	727.50	2,746,041
2023-08-09	755.50	755.50	726.50	726.50	1,263,551
2023-08-08	746.00	751.50	732.50	735.00	1,260,964
2023-08-07	740.50	750.50	740.50	744.50	646,293
2023-08-04	743.00	756.50	740.50	751.00	1,186,171
2023-08-03	744.50	745.00	737.50	740.50	671,097
2023-08-02	734.00	747.00	734.00	742.00	620,320
2023-08-01	746.50	753.50	744.00	749.00	520,405
2023-07-31	748.00	757.00	746.50	746.50	939,867
2023-07-28	760.00	776.00	756.50	757.50	2,364,681
2023-07-27	753.50	766.00	753.50	760.00	3,798,832
2023-07-26	768.00	768.00	746.00	752.50	559,316
2023-07-25	762.00	762.00	745.50	749.00	908,428
2023-07-24	748.50	751.50	741.50	745.50	897,403
2023-07-21	750.50	758.50	744.50	749.00	1,244,495
2023-07-20	727.50	748.50	727.50	746.50	661,205
2023-07-19	731.50	747.00	731.50	744.00	981,689
2023-07-18	710.00	726.50	710.00	726.00	1,021,079
2023-07-17	733.00	733.00	725.00	725.50	645,628
2023-07-14	730.00	737.50	728.00	729.00	870,407
2023-07-13	731.00	739.00	730.50	733.00	791,475
2023-07-12	730.00	736.00	723.50	734.50	3,318,585
2023-07-11	718.00	726.50	717.00	726.00	1,552,989
2023-07-10	713.50	721.00	713.50	719.00	897,374
2023-07-07	730.50	730.50	715.00	716.50	882,267
2023-07-06	717.50	724.00	715.50	716.00	1,156,653
2023-07-05	725.50	726.50	719.50	725.50	2,458,011
2023-07-04	724.50	728.00	721.00	721.00	1,143,203
2023-07-03	722.50	725.00	716.00	722.00	2,057,826
2023-06-30	716.00	730.50	716.00	726.00	1,223,595
2023-06-29	724.00	726.00	714.50	718.50	894,665
2023-06-28	724.00	728.00	712.00	726.50	1,041,834
2023-06-27	720.00	720.00	712.00	715.50	1,505,488
2023-06-26	723.50	723.50	712.50	719.00	5,067,453
2023-06-23	739.00	739.00	724.00	724.00	1,767,716
2023-06-22	742.50	744.50	734.00	736.00	2,253,612
2023-06-21	752.50	760.50	748.50	759.00	1,520,064
2023-06-20	760.50	762.50	749.00	756.00	2,108,470
2023-06-19	756.00	765.50	752.50	758.50	4,021,868
2023-06-16	745.50	763.00	743.00	759.50	4,298,255
2023-06-15	747.50	747.50	739.00	741.00	1,217,640
2023-06-14	760.50	760.50	743.00	743.00	1,909,093
2023-06-13	770.00	770.00	746.50	758.50	851,395
2023-06-12	761.00	761.00	749.50	757.50	841,120
2023-06-09	751.50	760.50	749.00	756.00	2,480,765
2023-06-08	792.50	793.00	754.00	759.00	2,218,298
2023-06-07	787.00	797.00	785.00	792.00	746,699
2023-06-06	782.50	795.00	782.50	795.00	935,643
2023-06-05	798.00	798.00	790.50	792.00	750,400
2023-06-02	792.00	799.00	786.50	792.00	934,240
2023-06-01	788.50	793.50	787.50	792.50	709,796
2023-05-31	774.50	793.00	773.00	786.00	1,287,773
2023-05-30	802.00	803.00	780.00	781.50	2,052,594
2023-05-29	799.50	799.50	799.50	799.50	0
2023-05-26	815.00	817.00	796.50	799.50	1,702,087
2023-05-25	804.50	812.50	790.00	799.50	1,575,056
2023-05-24	788.00	788.00	777.00	784.50	2,419,103
2023-05-23	773.00	796.00	773.00	790.50	566,961
2023-05-22	792.00	795.50	787.50	792.50	1,412,356
2023-05-19	784.00	789.00	781.50	786.50	933,571
2023-05-18	772.00	791.50	772.00	787.00	1,577,832
2023-05-17	779.50	797.50	779.50	782.00	1,535,576
2023-05-16	817.00	817.00	788.50	799.50	1,090,922
2023-05-15	799.50	827.00	799.50	815.50	977,587
2023-05-12	820.50	827.50	813.50	818.50	1,393,674
2023-05-11	789.00	815.50	789.00	814.50	1,964,208
2023-05-10	820.50	820.50	804.00	813.50	1,117,269
2023-05-09	826.50	827.50	817.00	817.50	1,716,392
2023-05-08	831.50	831.50	831.50	831.50	0
2023-05-05	831.50	836.50	828.50	831.50	766,995
2023-05-04	825.00	830.00	818.00	830.00	1,627,985
2023-05-03	798.00	828.00	798.00	827.00	1,895,982
2023-05-02	817.00	820.50	814.00	820.00	890,852
2023-05-01	815.00	815.00	815.00	815.00	0
2023-04-28	801.50	815.00	801.50	815.00	1,095,936
2023-04-27	795.50	817.50	795.50	811.00	2,249,995
2023-04-26	800.50	817.00	800.50	816.50	733,237
2023-04-25	811.50	822.00	811.50	819.00	2,299,718
2023-04-24	815.00	815.00	808.00	814.50	936,976
2023-04-21	814.50	814.50	807.50	811.00	764,748
2023-04-20	798.50	808.00	796.50	807.50	893,410
2023-04-19	794.00	800.00	793.50	799.50	819,261
2023-04-18	800.00	800.00	789.50	794.50	449,107
2023-04-17	770.50	795.50	770.50	789.00	711,603
2023-04-14	786.00	791.00	783.00	787.00	945,998
2023-04-13	793.00	793.00	781.00	786.00	1,025,680
2023-04-12	794.00	794.00	781.00	785.50	1,011,483
2023-04-11	786.00	796.00	786.00	794.00	759,282
2023-04-10	787.00	787.00	787.00	787.00	0
2023-04-07	787.00	787.00	787.00	787.00	0
2023-04-06	787.00	787.00	781.00	787.00	1,178,228
2023-04-05	782.50	782.50	774.00	777.00	1,049,808
2023-04-04	793.00	793.00	779.50	782.50	962,378
2023-04-03	788.50	788.50	779.00	783.00	1,035,286
2023-03-31	780.00	787.40	779.00	784.60	1,183,904
2023-03-30	768.40	791.80	768.40	779.40	1,042,888
2023-03-29	784.80	791.80	781.60	791.80	1,665,768
2023-03-28	783.00	784.20	779.80	784.20	549,022
2023-03-27	785.60	789.80	777.20	781.00	1,041,200
2023-03-24	790.00	791.80	782.00	782.00	1,323,828
2023-03-23	796.00	796.00	787.20	793.40	434,042
2023-03-22	780.60	793.20	780.60	791.40	1,554,762
2023-03-21	780.00	786.80	779.40	786.80	1,103,400
2023-03-20	751.60	778.60	751.60	778.00	725,061
2023-03-17	775.20	779.80	765.40	771.40	2,483,462
2023-03-16	773.40	779.60	769.00	776.80	1,122,025
2023-03-15	774.00	776.20	758.80	766.20	1,822,489
2023-03-14	770.00	775.00	762.80	775.00	1,221,224
2023-03-13	789.80	789.80	769.00	772.60	1,749,231
2023-03-10	794.60	798.00	787.40	789.20	822,521
2023-03-09	790.60	801.80	790.60	797.80	601,577
2023-03-08	786.20	799.80	785.60	799.40	522,792
2023-03-07	791.40	797.40	786.00	791.00	848,332
2023-03-06	798.20	798.20	790.80	793.60	966,629
2023-03-03	806.20	807.40	793.40	796.80	963,093
2023-03-02	798.20	805.60	796.40	804.80	740,314
2023-03-01	790.00	806.40	790.00	800.00	549,771
2023-02-28	807.60	807.60	798.40	802.40	1,122,081
2023-02-27	800.00	809.20	800.00	809.20	1,346,889
2023-02-24	798.40	802.60	796.60	798.00	2,237,296
2023-02-23	805.00	807.60	796.60	796.80	899,923
2023-02-22	797.20	807.00	797.00	803.40	891,566
2023-02-21	797.40	809.60	797.40	800.20	2,019,871
2023-02-20	808.40	810.20	804.20	806.80	392,856
2023-02-17	800.00	808.60	797.00	803.80	904,502
2023-02-16	810.00	814.20	800.60	805.00	924,939
2023-02-15	805.00	809.80	791.80	809.80	2,331,007
2023-02-14	785.00	803.00	785.00	792.80	814,651
2023-02-13	793.00	795.00	787.60	792.00	1,023,158
2023-02-10	815.00	815.00	782.20	787.20	1,902,430
2023-02-09	809.00	813.40	795.60	795.60	2,291,751
2023-02-08	785.00	808.20	782.60	808.20	2,753,458
2023-02-07	790.00	791.40	776.80	779.00	2,272,025
2023-02-06	780.60	787.00	772.60	787.00	2,315,904
2023-02-03	770.00	780.40	769.40	775.00	1,024,448
2023-02-02	755.40	773.60	754.00	772.80	1,790,051
2023-02-01	751.00	759.20	751.00	752.60	1,723,257
2023-01-31	765.00	765.00	751.40	753.00	2,155,455
2023-01-30	748.60	761.60	747.60	759.20	2,830,678
2023-01-27	771.80	771.80	751.80	754.80	2,381,473
2023-01-26	730.00	772.60	730.00	767.40	3,037,423
2023-01-25	743.60	744.80	719.00	723.20	1,764,565
2023-01-24	734.60	752.20	734.60	745.20	1,260,292
2023-01-23	751.00	757.60	746.00	750.00	3,351,868
2023-01-20	757.00	757.60	750.00	751.60	834,239
2023-01-19	769.00	769.20	751.40	754.80	3,547,402
2023-01-18	772.00	774.60	762.00	765.00	1,550,057
2023-01-17	760.20	777.80	760.20	772.40	1,277,199
2023-01-16	750.00	772.20	750.00	768.40	738,870
2023-01-13	763.00	768.00	755.80	755.80	699,358
2023-01-12	765.00	770.80	760.80	761.60	1,008,134
2023-01-11	742.00	767.20	742.00	760.20	2,149,415
2023-01-10	734.60	748.00	734.60	745.80	1,829,898
2023-01-09	741.20	742.00	735.00	738.40	831,400
2023-01-06	737.40	741.60	728.20	741.00	1,139,491
2023-01-05	720.00	735.40	720.00	726.20	643,346
2023-01-04	718.00	739.80	714.80	735.80	1,474,844
2023-01-03	713.60	720.80	709.60	714.80	1,582,750
2023-01-02	711.20	711.20	711.20	711.20	0
2022-12-30	714.00	717.40	711.20	711.20	397,514
2022-12-29	717.80	717.80	709.00	716.60	548,739
2022-12-28	709.60	721.00	709.60	717.20	508,076
2022-12-27	715.80	715.80	715.80	715.80	0
2022-12-26	715.80	715.80	715.80	715.80	0
2022-12-23	714.60	716.20	711.20	715.80	275,264
2022-12-22	716.00	725.20	713.80	714.80	523,242
2022-12-21	727.80	727.80	704.80	721.00	964,977
2022-12-20	713.40	715.40	708.20	708.20	586,418
2022-12-19	717.00	721.80	712.60	721.80	699,928
2022-12-16	721.40	723.00	711.40	712.60	1,583,590
2022-12-15	723.20	731.60	721.00	725.40	913,325
2022-12-14	723.00	729.60	717.20	728.00	1,204,693
2022-12-13	735.80	735.80	721.00	724.40	3,243,453
2022-12-12	727.00	728.20	724.20	727.20	1,335,634
2022-12-09	722.20	728.40	715.60	728.00	1,198,987
2022-12-08	731.40	732.00	717.40	717.60	946,511
2022-12-07	720.40	732.20	720.40	729.80	1,103,750
2022-12-06	733.20	733.40	720.40	720.40	1,622,535
2022-12-05	737.80	737.80	730.80	730.80	1,012,041
2022-12-02	734.80	739.80	731.20	738.20	3,713,626
2022-12-01	730.00	742.60	730.00	736.00	1,082,590
2022-11-30	736.60	736.60	729.60	730.80	4,869,990
2022-11-29	760.00	760.00	733.20	733.20	3,173,971
2022-11-28	744.00	746.60	738.00	741.20	877,778
2022-11-25	740.00	744.60	739.00	743.80	1,737,852
2022-11-24	759.40	759.40	729.60	742.60	945,272
2022-11-23	742.40	744.60	735.80	735.80	768,199
2022-11-22	740.80	746.60	737.60	740.40	1,458,343
2022-11-21	723.20	742.00	723.20	740.00	1,418,219
2022-11-18	726.40	729.60	722.20	725.20	1,350,518
2022-11-17	717.60	724.80	714.20	724.80	1,967,050
2022-11-16	702.40	712.60	699.80	710.20	1,474,336
2022-11-15	703.80	714.60	699.60	703.20	885,555
2022-11-14	693.40	712.00	690.40	702.20	1,207,575
2022-11-11	728.60	730.80	702.80	706.80	2,408,132
2022-11-10	720.00	743.20	720.00	738.40	1,476,408
2022-11-09	707.60	718.20	707.20	714.00	1,188,647
2022-11-08	724.60	724.60	706.20	707.60	880,689
2022-11-07	721.20	721.20	705.00	711.40	708,819
2022-11-04	681.00	709.60	681.00	705.80	878,564
2022-11-03	681.00	701.20	681.00	701.20	756,031
2022-11-02	716.00	716.00	695.00	699.00	929,142
2022-11-01	714.20	714.20	701.80	702.00	1,979,230
2022-10-31	708.40	708.40	698.60	701.00	1,552,096
2022-10-28	692.60	699.20	688.00	698.00	675,849
2022-10-27	716.00	716.00	692.20	695.20	722,127
2022-10-26	705.80	705.80	688.00	698.00	1,052,352
2022-10-25	685.00	693.00	681.60	693.00	2,798,892
2022-10-24	685.00	686.80	672.60	684.00	499,527
2022-10-21	678.40	685.00	669.60	676.00	942,265
2022-10-20	681.40	686.00	673.80	680.00	1,028,212
2022-10-19	681.60	683.00	676.80	678.40	625,385
2022-10-18	685.20	685.20	671.20	680.60	583,403
2022-10-17	676.40	686.20	674.60	679.00	1,734,290
2022-10-14	677.00	682.00	669.80	674.00	1,875,711
2022-10-13	650.40	668.00	648.00	668.00	2,101,781
2022-10-12	660.00	672.60	659.40	659.40	1,181,729
2022-10-11	663.60	678.60	663.60	667.60	930,957
2022-10-10	670.00	682.00	666.40	678.80	873,857
2022-10-07	674.20	681.80	672.00	672.00	789,461
2022-10-06	699.40	699.40	673.60	677.20	994,795
2022-10-05	673.60	692.40	673.60	683.40	1,707,310
2022-10-04	680.00	693.60	674.00	693.60	3,072,123
2022-10-03	675.00	677.00	666.80	671.00	1,308,846
2022-09-30	660.00	683.00	659.60	680.00	3,214,926
2022-09-29	660.00	662.40	651.40	657.20	1,423,028
2022-09-28	657.00	666.60	647.80	662.20	1,172,946
2022-09-27	680.00	682.60	663.60	663.60	1,275,855
2022-09-26	676.00	684.20	673.20	676.80	2,139,772
2022-09-23	691.20	693.80	676.00	683.20	1,136,209
2022-09-22	692.20	702.00	689.40	691.20	823,223
2022-09-21	683.40	694.40	681.80	693.00	2,608,273
2022-09-20	710.00	710.00	686.60	687.80	2,711,128
2022-09-19	701.60	701.60	701.60	701.60	0
2022-09-16	711.40	724.40	700.40	701.60	3,190,332
2022-09-15	713.20	718.60	706.20	712.60	1,826,120
2022-09-14	715.00	718.20	696.20	696.20	1,923,982
2022-09-13	724.20	741.40	718.80	718.80	2,224,258
2022-09-12	731.00	739.60	707.00	735.80	3,388,710
2022-09-09	755.00	761.20	753.00	761.20	1,100,026
2022-09-08	732.20	756.20	732.20	748.20	1,824,467
2022-09-07	745.00	754.80	745.00	751.00	1,244,101
2022-09-06	750.00	757.80	745.40	753.00	1,493,800
2022-09-05	746.00	750.00	732.80	750.00	1,100,871
2022-09-02	746.00	758.00	746.00	758.00	689,506
2022-09-01	755.00	761.60	748.80	752.20	1,272,520
2022-08-31	775.00	775.00	754.20	764.20	2,441,331
2022-08-30	762.80	791.60	762.80	771.40	1,236,916
2022-08-29	781.40	781.40	781.40	781.40	0
2022-08-26	785.00	785.60	778.40	781.40	1,155,338
2022-08-25	772.40	785.40	772.40	779.00	499,438
2022-08-24	774.00	782.40	769.20	781.20	940,881
2022-08-23	770.20	778.00	765.00	773.40	810,538
2022-08-22	777.60	787.80	777.60	779.60	511,611
2022-08-19	784.00	794.20	772.80	790.60	1,192,876
2022-08-18	790.00	794.40	788.60	790.60	403,010
2022-08-17	792.00	801.80	791.40	793.20	1,159,596
2022-08-16	800.00	803.40	794.80	800.80	1,125,782
2022-08-15	796.00	802.80	795.60	797.60	352,511
2022-08-12	791.40	801.00	791.40	795.80	623,955
2022-08-11	786.40	802.40	786.40	797.00	815,158
2022-08-10	795.00	802.00	791.40	802.00	686,608
2022-08-09	789.80	801.20	789.80	793.60	477,697
2022-08-08	799.80	801.60	794.40	799.00	483,691
2022-08-05	798.00	808.20	796.80	798.20	670,863
2022-08-04	790.20	809.40	790.20	803.80	1,786,925
2022-08-03	796.80	805.60	796.00	805.60	1,682,998
2022-08-02	792.60	803.40	792.60	800.40	1,036,229
2022-08-01	780.00	801.80	780.00	801.00	699,358
2022-07-29	799.40	802.80	795.20	802.80	2,095,425
2022-07-28	778.80	798.60	778.80	796.00	943,829
2022-07-27	800.00	804.80	795.00	797.00	920,013
2022-07-26	776.40	804.60	776.40	795.40	1,079,339
2022-07-25	776.60	799.00	776.60	798.00	1,992,185
2022-07-22	778.60	800.20	778.60	794.00	9,567,366
2022-07-21	785.00	792.60	780.80	790.00	908,720
2022-07-20	789.80	791.60	784.80	785.40	1,258,974
2022-07-19	769.80	789.40	764.80	785.20	898,711
2022-07-18	781.40	785.40	778.60	778.60	1,224,976
2022-07-15	774.40	780.60	769.40	778.80	1,269,570
2022-07-14	777.80	777.80	768.60	772.20	1,422,886
2022-07-13	777.60	780.60	772.00	772.80	1,927,613
2022-07-12	775.00	781.60	769.40	778.60	1,251,636
2022-07-11	770.00	778.00	768.00	778.00	669,427
2022-07-08	773.40	775.40	768.20	773.00	821,452
2022-07-07	782.60	782.60	773.40	773.80	1,639,864
2022-07-06	779.80	785.60	775.80	776.40	2,568,038
2022-07-05	780.00	781.80	767.00	775.00	2,401,545
2022-07-04	768.60	776.00	761.40	772.00	1,945,033
2022-07-01	743.00	765.80	740.80	760.20	1,147,601
2022-06-30	759.40	759.80	748.00	749.40	3,341,858
2022-06-29	765.40	779.80	760.80	779.80	1,658,784
2022-06-28	772.40	780.00	772.00	772.00	1,214,551
2022-06-27	766.00	780.40	764.20	778.60	1,036,853
2022-06-24	751.00	767.40	747.60	765.40	1,219,002
2022-06-23	750.20	755.60	734.20	749.00	1,259,331
2022-06-22	761.40	765.40	749.00	753.80	4,217,794
2022-06-21	755.20	781.60	755.20	768.60	5,541,955
2022-06-20	775.00	776.80	755.80	773.80	4,204,506
2022-06-17	747.00	769.00	744.40	763.60	6,100,279
2022-06-16	759.00	759.80	741.20	744.00	2,197,055
2022-06-15	740.40	765.00	737.20	760.00	6,506,553
2022-06-14	745.50	749.00	729.50	733.50	2,547,301
2022-06-13	737.50	739.50	722.00	738.50	2,134,205
2022-06-10	756.00	762.00	732.50	743.50	2,901,596
2022-06-09	745.00	778.00	745.00	762.00	2,422,992
2022-06-08	758.50	758.50	740.00	745.00	1,736,025
2022-06-07	752.50	760.00	751.00	757.00	1,791,437
2022-06-06	755.50	767.00	753.00	753.00	1,131,921
2022-06-03	752.00	752.00	752.00	752.00	0
2022-06-02	752.00	752.00	752.00	752.00	0
2022-06-01	754.50	756.00	746.50	752.00	1,196,347
2022-05-31	752.50	752.50	741.00	744.50	1,896,470
2022-05-30	759.50	767.00	751.00	753.00	1,628,270
2022-05-27	762.00	764.50	750.50	755.00	900,702
2022-05-26	767.50	771.50	763.00	764.00	1,132,501
2022-05-25	768.00	771.50	764.50	771.50	875,313
2022-05-24	762.00	765.00	756.00	760.50	2,789,072
2022-05-23	760.00	762.50	753.50	761.50	911,479
2022-05-20	739.00	757.00	738.50	754.50	1,126,609
2022-05-19	753.00	759.50	731.00	740.00	863,109
2022-05-18	787.50	787.50	761.00	761.00	1,620,410
2022-05-17	783.00	786.50	775.50	784.00	1,440,735
2022-05-16	771.50	782.50	766.00	779.00	1,180,268
2022-05-13	766.00	776.00	766.00	776.00	1,005,349
2022-05-12	756.50	764.00	755.00	759.50	1,154,812
2022-05-11	767.00	771.00	759.50	769.00	1,455,887
2022-05-10	766.50	775.50	763.00	765.00	974,782
2022-05-09	770.00	770.50	759.00	761.50	1,959,420
2022-05-06	781.50	783.00	761.50	770.00	2,095,395
2022-05-05	795.10	795.10	782.10	785.80	1,779,258
2022-05-04	800.10	814.90	776.60	781.90	1,772,262
2022-05-03	791.90	807.50	781.60	800.00	1,480,546
2022-05-02	777.00	777.00	777.00	777.00	0
2022-04-29	760.00	779.80	757.00	777.00	1,692,428
2022-04-28	779.00	782.20	773.00	773.00	1,750,112
2022-04-27	775.60	776.60	761.80	774.20	1,196,753
2022-04-26	776.40	780.40	773.20	775.00	2,341,495
2022-04-25	760.80	772.60	756.60	771.60	1,478,135
2022-04-22	763.60	777.20	762.80	768.00	950,308
2022-04-21	764.60	772.20	763.00	771.20	1,220,009
2022-04-20	765.20	771.60	758.00	764.80	2,501,917
2022-04-19	770.00	771.40	742.40	762.60	2,229,970
2022-04-18	771.60	771.60	771.60	771.60	0
2022-04-15	771.60	771.60	771.60	771.60	0
2022-04-14	775.20	775.20	761.80	771.60	1,235,702
2022-04-13	765.60	767.80	759.40	763.40	1,187,190
2022-04-12	777.00	777.00	760.60	767.60	1,215,206
2022-04-11	772.00	776.60	765.80	776.60	1,844,058
2022-04-08	765.00	774.20	760.80	774.20	1,427,409
2022-04-07	752.40	763.00	743.40	763.00	2,587,985
2022-04-06	750.80	760.00	744.60	748.60	2,896,054
2022-04-05	738.00	752.60	734.40	752.60	3,077,239
2022-04-04	739.00	741.80	730.20	737.80	3,516,602
2022-04-01	732.20	735.40	727.20	729.80	1,744,651
2022-03-31	725.00	746.00	724.60	732.20	2,050,216
2022-03-30	714.20	724.60	714.20	719.40	994,910
2022-03-29	736.20	736.20	719.00	722.00	920,339
2022-03-28	717.20	726.00	716.80	721.00	1,345,213
2022-03-25	710.00	721.60	707.60	718.00	872,513
2022-03-24	715.40	717.40	706.20	710.00	1,900,726
2022-03-23	711.80	719.20	711.80	715.00	840,348
2022-03-22	725.40	727.80	714.80	715.60	1,859,239
2022-03-21	722.80	731.60	722.80	725.00	1,513,307
2022-03-18	729.60	729.80	717.60	726.60	4,058,066
2022-03-17	708.80	727.60	708.80	727.20	1,279,775
2022-03-16	717.40	727.00	712.80	723.20	2,173,846
2022-03-15	702.40	713.40	698.00	710.00	850,515
2022-03-14	692.40	704.40	689.20	704.40	1,063,537
2022-03-11	690.60	700.00	681.80	687.60	1,941,738
2022-03-10	702.60	704.00	681.80	689.00	1,455,404
2022-03-09	684.40	728.00	678.80	702.20	4,199,222
2022-03-08	667.80	684.40	667.60	672.00	2,152,601
2022-03-07	681.00	686.20	658.20	674.00	2,302,630
2022-03-04	719.60	721.20	688.60	691.00	2,491,285
2022-03-03	740.40	743.20	719.60	721.00	1,540,372
2022-03-02	747.00	755.80	733.00	743.60	3,047,705
2022-03-01	753.00	760.00	748.80	750.80	3,827,270
2022-02-28	750.20	753.20	739.60	753.20	4,777,350
2022-02-25	726.40	755.40	726.40	751.00	4,469,372
2022-02-24	746.40	754.20	729.60	730.00	2,181,059
2022-02-23	760.80	772.80	755.40	761.40	3,639,238
2022-02-22	749.00	763.80	745.20	762.20	2,113,950
2022-02-21	767.40	767.80	754.20	756.20	2,698,751
2022-02-18	766.00	773.60	763.20	764.40	1,929,789
2022-02-17	769.00	770.20	762.80	765.00	1,749,565
2022-02-16	758.00	771.20	757.00	769.20	2,229,490
2022-02-15	745.00	756.80	740.40	755.60	3,376,865
2022-02-14	748.60	752.80	737.80	744.40	5,908,397
2022-02-11	750.00	762.20	730.20	756.00	5,166,413
2022-02-10	700.40	701.80	687.40	690.20	4,374,807
2022-02-09	706.80	717.00	698.60	698.60	5,557,943
2022-02-08	723.60	727.20	705.60	723.80	2,770,108
2022-02-07	717.80	727.40	717.80	723.80	2,239,712
2022-02-04	736.00	736.00	715.00	716.40	4,278,125
2022-02-03	728.00	739.40	718.20	723.00	10,969,891
2022-02-02	717.40	731.20	705.80	731.00	3,852,816
2022-02-01	719.00	719.00	703.40	705.00	3,856,410
2022-01-31	722.40	730.20	706.40	706.40	2,045,584
2022-01-28	728.00	729.60	720.60	727.20	2,416,869
2022-01-27	716.80	735.40	715.00	732.00	1,541,585
2022-01-26	719.00	726.40	713.80	714.60	1,248,330
2022-01-25	717.40	718.20	705.80	715.20	1,760,716
2022-01-24	728.40	733.80	711.20	711.20	2,919,582
2022-01-21	721.80	730.20	721.40	730.20	3,889,274
2022-01-20	732.20	738.80	728.00	728.80	1,871,227
2022-01-19	727.60	734.60	726.40	731.40	2,189,286
2022-01-18	717.40	736.20	715.00	730.00	2,636,186
2022-01-17	730.00	733.40	717.40	718.80	1,826,169
2022-01-14	714.60	723.80	713.40	718.40	1,737,802
2022-01-13	703.40	720.60	702.20	719.00	2,632,078
2022-01-12	699.60	708.00	694.60	704.60	2,223,303
2022-01-11	701.80	703.20	693.60	695.40	2,577,229
2022-01-10	698.60	705.60	690.80	695.40	4,159,941
2022-01-07	676.80	685.60	670.60	681.20	2,046,034
2022-01-06	673.40	676.40	668.00	676.00	3,067,046
2022-01-05	683.80	689.20	677.40	677.40	1,327,572
2022-01-04	664.00	684.00	664.00	684.00	2,043,950
2022-01-03	661.40	661.40	661.40	661.40	0
2021-12-31	663.60	663.60	659.40	661.40	379,840
2021-12-30	662.60	664.00	658.40	660.60	668,296
2021-12-29	658.60	665.00	658.60	663.60	1,521,532
2021-12-28	655.40	655.40	655.40	655.40	0
2021-12-27	655.40	655.40	655.40	655.40	0
2021-12-24	655.80	658.00	655.40	655.40	192,934
2021-12-23	652.00	656.40	652.00	656.20	472,472
2021-12-22	649.60	652.20	646.80	651.80	788,529
2021-12-21	647.20	651.80	644.60	650.00	633,456
2021-12-20	649.60	650.80	642.20	643.80	1,040,986
2021-12-17	651.80	658.60	649.60	655.40	2,503,650
2021-12-16	651.80	654.00	646.60	653.00	1,134,926
2021-12-15	651.60	651.60	646.40	646.40	1,672,369
2021-12-14	659.60	659.60	647.80	653.20	2,427,168
2021-12-13	649.00	651.40	644.20	649.00	2,003,616
2021-12-10	646.00	652.40	643.40	650.40	912,485
2021-12-09	647.60	648.60	643.00	643.00	2,639,659
2021-12-08	650.40	656.20	644.20	644.20	1,463,484
2021-12-07	649.40	653.60	647.40	647.40	2,640,581
2021-12-06	642.40	648.60	639.20	648.40	1,027,915
2021-12-03	636.00	637.80	631.20	635.60	1,167,540
2021-12-02	626.20	636.20	626.20	631.80	886,776
2021-12-01	632.40	635.60	625.60	631.60	1,231,142
2021-11-30	637.00	638.40	628.40	629.40	1,816,699
2021-11-29	646.60	649.00	639.40	641.20	995,894
2021-11-26	644.00	647.60	637.60	643.20	3,385,622
2021-11-25	648.20	654.20	643.60	652.00	999,296
2021-11-24	666.80	668.00	656.00	656.00	1,360,308
2021-11-23	670.00	671.00	666.20	666.60	827,780
2021-11-22	684.80	684.80	668.40	668.40	1,236,471
2021-11-19	676.00	682.80	675.40	677.80	882,094
2021-11-18	670.00	681.00	670.00	677.60	802,116
2021-11-17	670.00	682.00	670.00	678.80	2,008,404
2021-11-16	682.00	685.40	677.80	677.80	1,043,462
2021-11-15	679.20	685.20	678.60	684.40	907,840
2021-11-12	680.60	687.00	677.20	682.00	1,198,468
2021-11-11	677.00	688.80	677.00	681.00	1,151,374
2021-11-10	671.20	690.40	670.20	685.00	2,031,818
2021-11-09	663.40	678.40	663.40	667.80	2,084,627
2021-11-08	678.00	679.80	662.00	668.00	1,180,581
2021-11-05	684.40	684.40	671.80	674.80	1,719,890
2021-11-04	680.00	705.20	674.00	681.00	2,731,933
2021-11-03	650.00	650.40	643.80	649.00	1,804,522
2021-11-02	652.20	657.20	642.80	646.20	1,058,884
2021-11-01	645.00	652.00	644.40	648.00	1,072,573
2021-10-29	664.60	664.60	648.20	648.20	1,300,136
2021-10-28	670.00	670.00	656.20	656.20	602,691
2021-10-27	662.60	662.60	652.60	657.60	1,227,953
2021-10-26	660.40	666.00	659.20	661.40	1,133,276
2021-10-25	662.00	668.80	659.00	659.00	2,068,644
2021-10-22	667.80	672.00	664.00	664.00	772,463
2021-10-21	683.80	683.80	667.00	667.00	732,498
2021-10-20	667.40	677.80	667.40	675.20	610,193
2021-10-19	682.60	682.60	666.80	668.20	655,444
2021-10-18	675.20	676.80	669.80	675.60	846,085
2021-10-15	678.80	680.20	674.60	680.20	1,511,698
2021-10-14	666.60	677.20	666.60	676.60	1,144,279
2021-10-13	662.00	672.20	662.00	671.80	4,261,950
2021-10-12	665.40	672.80	662.80	666.00	1,275,854
2021-10-11	667.20	674.60	665.00	670.00	1,041,437
2021-10-08	672.00	673.00	666.40	668.80	2,571,855
2021-10-07	682.80	686.60	672.60	672.60	1,338,833
2021-10-06	678.60	678.60	664.40	674.00	1,859,254
2021-10-05	689.20	691.40	679.00	679.00	673,608
2021-10-04	684.40	691.00	681.60	687.20	1,027,778
2021-10-01	684.00	692.60	683.00	686.00	1,119,806
2021-09-30	704.60	711.20	689.80	691.80	1,148,275
2021-09-29	694.40	695.80	689.20	693.80	1,113,088
2021-09-28	701.00	701.00	683.20	689.20	2,866,308
2021-09-27	703.00	703.00	688.40	694.00	821,671
2021-09-24	700.40	702.40	690.00	692.40	1,821,720
2021-09-23	698.20	706.00	697.60	701.40	1,450,287
2021-09-22	680.60	698.60	680.60	692.80	1,824,537
2021-09-21	683.60	686.00	679.80	681.00	1,359,876
2021-09-20	672.60	684.60	669.60	682.80	1,590,037
2021-09-17	693.20	697.40	672.80	672.80	5,496,238
2021-09-16	679.20	699.20	678.80	692.20	2,268,623
2021-09-15	692.00	695.60	681.20	681.20	1,795,581
2021-09-14	711.40	712.60	694.60	694.60	1,191,668
2021-09-13	700.80	707.40	700.80	704.60	1,655,818
2021-09-10	707.80	710.60	699.40	703.00	1,109,865
2021-09-09	706.40	712.20	705.60	709.40	976,764
2021-09-08	709.40	715.00	705.80	712.00	3,792,478
2021-09-07	732.20	732.20	711.60	712.00	1,722,228
2021-09-06	723.00	725.40	721.20	721.20	553,690
2021-09-03	713.40	733.40	712.80	721.80	1,634,093
2021-09-02	715.80	720.00	708.60	718.80	627,320
2021-09-01	708.20	717.80	708.20	714.60	810,542
2021-08-31	720.00	720.00	699.20	705.60	1,213,114
2021-08-30	717.20	717.20	717.20	717.20	0
2021-08-27	713.60	719.20	707.00	717.20	915,029
2021-08-26	710.00	712.60	705.60	708.20	702,250
2021-08-25	721.80	721.80	711.60	712.60	778,287
2021-08-24	713.80	717.80	712.60	712.60	905,986
2021-08-23	728.00	728.00	714.60	714.60	650,895
2021-08-20	721.40	724.60	712.40	722.80	1,060,584
2021-08-19	725.00	725.00	717.60	718.40	959,059
2021-08-18	737.60	738.80	729.40	730.20	740,301
2021-08-17	742.20	742.20	730.80	735.20	915,907
2021-08-16	729.40	736.40	729.20	735.60	961,782
2021-08-13	730.40	733.80	725.80	732.20	1,356,337
2021-08-12	731.00	736.80	725.80	731.00	1,010,236
2021-08-11	735.80	737.00	730.00	730.00	1,005,328
2021-08-10	742.80	742.80	722.20	734.60	831,237
2021-08-09	730.00	732.40	723.20	723.20	623,238
2021-08-06	729.60	733.80	725.20	728.80	734,608
2021-08-05	720.00	729.80	720.00	728.00	688,668
2021-08-04	735.00	740.60	728.40	729.40	1,012,647
2021-08-03	746.60	747.00	735.80	739.00	595,754
2021-08-02	744.60	747.00	734.40	737.40	581,253
2021-07-30	716.40	742.20	716.40	739.20	845,844
2021-07-29	741.40	741.40	730.60	736.40	2,078,017
2021-07-28	750.80	751.60	730.20	735.80	433,133
2021-07-27	737.80	745.20	728.00	739.60	975,262
2021-07-26	739.80	740.80	735.60	739.60	681,328
2021-07-23	733.80	742.60	731.60	740.00	500,940
2021-07-22	741.40	741.40	730.20	732.00	1,279,772
2021-07-21	736.40	746.20	734.00	741.20	2,396,765
2021-07-20	727.00	735.60	725.20	732.60	2,362,339
2021-07-19	723.80	733.60	722.40	724.60	1,866,682
2021-07-16	723.80	731.20	716.40	729.20	1,896,287
2021-07-15	725.20	729.20	711.80	714.00	1,632,472
2021-07-14	772.20	772.20	729.00	729.00	2,342,801
2021-07-13	754.00	764.20	748.20	757.60	1,744,582
2021-07-12	793.00	793.60	762.40	762.40	2,591,337
2021-07-09	746.00	766.40	746.00	762.20	753,828
2021-07-08	768.00	770.60	759.80	762.80	1,031,477
2021-07-07	763.80	771.80	759.80	771.80	1,163,799
2021-07-06	767.00	767.00	758.00	760.00	1,085,805
2021-07-05	765.00	765.60	757.60	764.40	787,082
2021-07-02	754.40	762.60	750.40	760.40	804,659
2021-07-01	743.40	756.20	743.40	756.00	1,169,256
2021-06-30	756.00	756.00	738.20	738.40	1,726,912
2021-06-29	757.80	760.60	753.80	756.60	1,230,099
2021-06-28	753.00	759.80	753.00	756.80	1,053,204
2021-06-25	743.00	756.20	741.40	753.60	1,067,064
2021-06-24	748.80	749.00	741.20	742.80	1,535,194
2021-06-23	776.20	776.20	767.80	768.60	1,207,646
2021-06-22	765.00	775.60	762.60	774.20	1,143,687
2021-06-21	755.60	765.00	753.20	765.00	1,067,651
2021-06-18	769.80	773.20	757.80	758.20	3,629,730
2021-06-17	768.20	771.00	763.60	769.20	1,566,486
2021-06-16	766.80	778.00	766.20	773.60	1,691,724
2021-06-15	780.00	783.40	767.00	769.80	2,808,839
2021-06-14	790.80	795.00	781.80	782.40	1,313,665
2021-06-11	797.20	797.20	785.20	786.20	655,073
2021-06-10	795.00	801.20	794.20	795.80	703,085
2021-06-09	793.00	797.80	790.00	797.20	933,036
2021-06-08	790.60	797.00	787.80	793.20	3,859,237
2021-06-07	792.20	794.60	788.00	791.40	1,286,490
2021-06-04	784.80	795.20	784.20	792.40	1,408,139
2021-06-03	777.80	786.00	771.40	784.80	1,565,146
2021-06-02	778.80	782.40	762.20	777.20	2,675,311
2021-06-01	750.60	767.40	750.60	758.60	1,431,020
2021-05-28	768.20	772.40	758.00	766.00	1,328,591
2021-05-27	800.00	801.00	765.00	765.00	4,762,947
2021-05-26	820.00	820.00	806.40	814.40	3,266,307
2021-05-25	809.20	812.00	805.00	805.00	861,967
2021-05-24	815.60	815.60	809.80	810.00	335,616
2021-05-21	788.00	812.60	788.00	812.60	612,914
2021-05-20	808.60	809.40	798.60	808.60	647,331
2021-05-19	796.80	800.20	795.40	798.00	734,797
2021-05-18	806.20	809.60	799.40	802.00	865,555
2021-05-17	808.60	810.20	802.00	802.60	641,166
2021-05-14	811.80	811.80	801.20	803.80	654,263
2021-05-13	799.60	799.60	786.80	799.20	1,516,970
2021-05-12	795.00	801.40	793.20	799.80	1,130,200
2021-05-11	807.60	810.20	793.40	794.20	1,159,580
2021-05-10	815.20	815.20	810.00	814.80	953,911
2021-05-07	816.80	821.20	811.20	811.80	915,455
2021-05-06	805.00	815.80	803.40	815.80	1,273,217
2021-05-05	802.20	805.00	797.00	803.20	905,391
2021-05-04	800.80	810.20	797.00	798.00	978,196
2021-04-30	791.20	801.80	791.20	800.00	1,177,643
2021-04-29	779.20	793.80	779.20	790.20	2,018,109
2021-04-28	788.60	790.80	779.40	787.20	1,533,771
2021-04-27	809.60	809.60	782.80	787.40	2,246,282
2021-04-26	805.00	809.80	797.60	801.80	2,599,803
2021-04-23	767.60	767.60	752.20	757.00	1,250,031
2021-04-22	776.20	776.20	757.00	761.80	1,514,356
2021-04-21	758.60	765.20	755.60	762.60	1,326,378
2021-04-20	765.60	765.60	756.80	758.60	860,100
2021-04-19	761.60	769.80	761.60	766.00	1,104,531
2021-04-16	766.00	770.20	761.40	761.40	1,589,490
2021-04-15	774.00	775.00	767.40	767.40	989,969

Share	Price	Change
Oracle Power (ORCP)	0.0625	25%
Silver Bullet (SBDS)	22.50	18.42%
Sareum (SAR)	21.50	16.22%
Gelion (GELN)	16.50	13.79%
Light Science Technologies (LST)	1.30	13.04%

Share	Price	Change
PipeHawk (PIP)	2.50	-23.08%
Trellus Health. (TRLS)	0.20	-20%
Empyrean (EME)	0.0675	-18.67%
Proservice Bldg (PRO)	4.19	-15.52%
Harvest Mi (di) (HMI)	0.325	-13.33%

Share	Price	Volume
Oracle Power (ORCP)	0.0625	1,530,997,690
Premier African Minerals (PREM)	0.016	565,517,388
Tower Resources (TRP)	0.026	419,801,939
Empyrean (EME)	0.0675	358,658,108
Quantum Helium (QHE)	0.042	356,197,108