Temple Bar Investment Trust Share History

Temple Bar Investment Trust Share Price history. The following table shows end-of-day data TMPL historical share prices for Temple Bar Investment Trust, 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.

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

Date	Open	High	Low	Close	Volume
2026-08-24	420.00	422.50	418.00	422.50	548,755
2026-08-21	418.00	420.00	417.50	419.50	498,275
2026-08-20	422.00	422.50	417.50	418.00	485,326
2026-08-19	422.50	426.50	422.50	426.50	726,947
2026-08-18	421.00	426.00	421.00	423.50	361,025
2026-08-17	426.50	426.50	422.50	423.00	649,190
2026-08-14	426.00	426.50	422.50	425.00	432,645
2026-08-13	424.50	426.00	423.50	424.50	536,690
2026-08-12	428.00	428.00	422.50	423.00	561,971
2026-08-11	426.00	427.50	425.00	427.00	574,651
2026-08-10	429.00	429.00	425.50	426.50	687,144
2026-08-07	425.00	429.00	424.50	429.00	535,940
2026-08-06	424.50	426.50	423.00	426.00	590,790
2026-08-05	423.00	423.00	419.00	419.50	432,644
2026-08-04	424.00	424.00	420.00	420.00	834,000
2026-08-03	423.50	423.50	418.50	422.00	1,042,486
2026-07-31	423.00	425.00	417.50	419.50	610,001
2026-07-30	418.50	425.50	418.00	422.00	1,625,686
2026-07-29	417.00	420.50	414.50	420.50	605,046
2026-07-28	408.50	416.00	408.50	416.00	519,850
2026-07-27	410.00	411.50	408.50	410.00	473,314
2026-07-24	402.50	406.00	402.50	406.00	417,716
2026-07-23	408.00	408.00	402.50	402.50	538,157
2026-07-22	403.00	409.50	403.00	407.50	546,990
2026-07-21	400.50	405.50	400.00	405.50	717,323
2026-07-20	401.50	403.50	400.00	402.00	498,745
2026-07-17	402.50	404.50	400.50	402.00	587,170
2026-07-16	398.50	402.50	397.00	402.50	468,990
2026-07-15	402.50	402.50	399.00	399.00	612,847
2026-07-14	401.00	403.00	398.50	402.00	1,612,848
2026-07-13	395.50	401.00	395.50	400.50	1,059,907
2026-07-10	392.50	397.00	392.50	397.00	613,962
2026-07-09	388.00	392.50	388.00	392.00	1,129,287
2026-07-08	396.00	396.00	390.00	390.00	814,854
2026-07-07	397.50	399.50	396.50	397.00	712,011
2026-07-06	397.50	399.50	396.50	398.00	704,497
2026-07-03	396.00	397.50	393.50	397.00	529,274
2026-07-02	390.50	394.50	390.00	394.00	501,558
2026-07-01	388.00	391.00	387.00	391.00	2,287,010
2026-06-30	393.50	396.00	390.50	390.50	853,315
2026-06-29	390.00	395.00	390.00	392.50	598,385
2026-06-26	392.00	393.00	388.00	393.00	596,742
2026-06-25	388.50	394.50	388.50	393.00	836,374
2026-06-24	390.00	390.00	387.50	389.50	573,565
2026-06-23	388.50	391.00	385.00	390.50	666,866
2026-06-22	394.50	394.50	388.50	393.50	580,592
2026-06-19	393.50	394.00	389.50	391.50	1,158,303
2026-06-18	397.50	397.50	393.50	394.00	599,267
2026-06-17	401.50	402.00	398.00	399.00	590,899
2026-06-16	400.50	402.00	399.50	401.50	563,443
2026-06-15	408.50	409.50	399.50	399.50	782,393
2026-06-12	402.00	404.00	399.50	403.00	1,314,724
2026-06-11	391.50	398.00	391.50	396.00	799,559
2026-06-10	390.50	391.00	384.50	390.50	701,982
2026-06-09	393.50	394.00	387.00	387.00	1,215,215
2026-06-08	390.00	393.00	388.00	392.00	959,866
2026-06-05	396.50	397.50	391.50	391.50	499,150
2026-06-04	394.50	396.00	391.50	395.50	700,906
2026-06-03	397.50	397.50	393.50	394.00	817,713
2026-06-02	396.00	397.00	395.00	396.50	849,352
2026-06-01	394.00	395.50	392.00	394.50	725,748
2026-05-29	396.50	398.00	395.00	396.50	1,171,025
2026-05-28	394.00	397.50	392.00	396.50	982,916
2026-05-27	403.50	404.50	399.50	399.50	1,086,990
2026-05-26	402.00	404.50	401.50	401.50	1,158,037
2026-05-25	400.00	400.00	400.00	400.00	0
2026-05-22	399.00	401.50	397.50	400.00	942,374
2026-05-21	397.00	398.00	394.50	397.00	719,509
2026-05-20	391.00	398.00	390.50	398.00	1,541,396
2026-05-19	391.00	394.50	391.00	392.50	588,162
2026-05-18	387.00	391.50	385.50	390.00	889,942
2026-05-15	388.50	389.50	385.00	388.50	719,730
2026-05-14	389.50	391.50	388.00	391.00	701,439
2026-05-13	388.50	389.50	385.50	387.00	1,259,205
2026-05-12	390.00	390.00	386.00	386.50	761,164
2026-05-11	393.00	394.00	393.00	393.00	914,855
2026-05-08	388.00	392.50	387.50	391.50	893,337
2026-05-07	395.00	395.00	390.00	390.00	847,691
2026-05-06	393.50	395.00	390.50	393.50	938,067
2026-05-05	386.50	391.00	386.00	388.50	912,211
2026-05-04	389.50	389.50	389.50	389.50	0
2026-05-01	390.00	390.50	387.50	389.50	537,212
2026-04-30	381.50	389.50	380.50	389.50	572,646
2026-04-29	385.50	386.00	382.00	382.50	678,615
2026-04-28	388.50	390.00	386.00	386.00	1,049,424
2026-04-27	390.00	391.50	387.50	388.00	992,573
2026-04-24	390.00	393.50	389.50	391.50	823,724
2026-04-23	394.00	395.00	392.00	394.00	969,959
2026-04-22	396.50	397.50	396.50	397.00	1,992,493
2026-04-21	394.00	399.00	394.00	396.50	748,868
2026-04-20	397.00	398.00	395.00	395.50	539,806
2026-04-17	397.50	399.50	395.50	399.00	3,274,371
2026-04-16	393.00	398.00	393.00	397.00	996,262
2026-04-15	396.00	396.50	394.50	395.00	2,624,003
2026-04-14	392.00	395.50	391.00	395.50	818,933
2026-04-13	390.00	391.00	388.00	391.00	487,442
2026-04-10	388.50	394.00	388.00	392.00	887,050
2026-04-09	391.50	392.50	388.00	388.00	1,661,201
2026-04-08	393.50	396.50	389.50	391.00	2,600,983
2026-04-07	380.50	385.50	379.00	379.50	1,381,371
2026-04-06	380.50	380.50	380.50	380.50	0
2026-04-03	380.50	380.50	380.50	380.50	0
2026-04-02	376.00	384.50	375.50	380.50	1,204,775
2026-04-01	380.50	384.00	379.00	381.50	2,015,743
2026-03-31	367.00	375.00	366.50	373.00	1,216,107
2026-03-30	362.50	367.00	362.50	365.00	767,726
2026-03-27	367.00	367.50	362.00	364.00	777,532
2026-03-26	367.00	369.50	366.00	367.00	412,122
2026-03-25	366.50	373.00	364.50	370.50	1,003,409
2026-03-24	361.50	363.00	356.50	360.00	410,000
2026-03-23	356.00	365.00	347.50	360.50	1,950,704
2026-03-20	367.00	368.00	360.00	360.00	1,869,730
2026-03-19	366.50	369.00	362.00	365.50	1,011,915
2026-03-18	378.00	381.50	371.50	373.00	579,529
2026-03-17	372.00	379.00	372.00	375.00	653,134
2026-03-16	371.00	375.50	371.00	372.00	851,710
2026-03-13	369.50	375.50	368.50	371.50	608,867
2026-03-12	375.50	375.50	372.00	372.00	558,175
2026-03-11	375.50	378.50	374.00	375.50	799,993
2026-03-10	375.00	381.00	375.00	377.50	1,474,281
2026-03-09	373.00	373.00	365.50	370.50	2,046,841
2026-03-06	379.50	382.50	374.50	376.50	1,041,438
2026-03-05	384.50	387.50	378.50	379.00	863,863
2026-03-04	381.00	387.50	379.50	386.50	1,810,591
2026-03-03	391.00	391.00	377.50	381.00	1,884,049
2026-03-02	400.50	400.50	393.00	393.00	1,026,954
2026-02-27	402.50	404.50	400.00	403.50	1,099,367
2026-02-26	404.00	404.50	401.50	402.00	1,648,912
2026-02-25	402.50	405.00	401.50	402.50	1,691,828
2026-02-24	400.00	402.50	399.00	399.50	1,248,970
2026-02-23	405.00	405.00	399.50	401.00	831,579
2026-02-20	404.00	405.50	402.00	403.50	577,685
2026-02-19	405.50	405.50	399.50	400.00	700,033
2026-02-18	403.50	406.00	403.00	404.50	2,940,390
2026-02-17	400.50	402.00	399.00	402.00	1,242,371
2026-02-16	402.00	402.00	398.00	398.00	1,599,924
2026-02-13	398.50	399.00	395.50	399.00	707,760
2026-02-12	401.00	402.00	397.50	397.50	947,761
2026-02-11	398.50	398.50	394.50	398.00	711,973
2026-02-10	398.50	398.50	394.50	395.50	1,109,343
2026-02-09	399.00	401.00	394.50	397.00	1,458,455
2026-02-06	393.00	398.00	391.00	397.50	2,565,761
2026-02-05	396.00	397.00	393.00	394.50	1,488,499
2026-02-04	390.50	398.50	390.50	397.50	1,033,804
2026-02-03	390.00	391.50	387.00	388.50	632,704
2026-02-02	380.00	389.00	380.00	389.00	595,941
2026-01-30	382.00	384.00	381.00	383.50	522,244
2026-01-29	380.50	385.50	380.50	381.50	753,343
2026-01-28	382.50	383.00	380.00	380.00	489,418
2026-01-27	381.00	383.00	379.50	381.50	653,533
2026-01-26	379.00	382.50	379.00	380.00	992,422
2026-01-23	381.00	381.50	379.50	380.50	741,749
2026-01-22	381.50	384.00	380.50	382.50	785,500
2026-01-21	376.50	379.00	374.00	378.50	761,785
2026-01-20	376.50	376.50	373.00	374.00	1,192,936
2026-01-19	380.50	380.50	376.50	378.00	1,581,543
2026-01-16	385.00	385.00	381.00	381.50	688,168
2026-01-15	382.50	384.50	382.50	384.00	759,566
2026-01-14	383.50	383.50	379.00	380.00	920,230
2026-01-13	382.00	383.00	379.50	381.00	748,683
2026-01-12	385.00	385.50	381.50	382.00	1,284,985
2026-01-09	380.50	384.50	380.50	383.50	800,326
2026-01-08	380.50	380.50	379.00	379.50	996,415
2026-01-07	385.50	385.50	379.50	380.50	1,304,668
2026-01-06	385.00	387.00	383.50	386.50	1,040,054
2026-01-05	383.00	384.50	381.50	382.50	1,826,659
2026-01-02	379.50	382.00	379.50	381.50	1,035,219
2026-01-01	378.50	378.50	378.50	378.50	0
2025-12-31	380.00	380.00	378.50	378.50	262,421
2025-12-30	379.00	380.00	377.00	380.00	1,061,653
2025-12-29	380.00	380.00	376.00	376.50	642,412
2025-12-26	377.00	377.00	377.00	377.00	0
2025-12-25	377.00	377.00	377.00	377.00	0
2025-12-24	376.50	377.50	376.00	377.00	294,564
2025-12-23	377.00	377.50	375.00	376.50	442,788
2025-12-22	377.00	377.50	375.50	377.00	972,781
2025-12-19	379.00	379.00	375.50	377.00	1,376,029
2025-12-18	377.50	378.50	375.50	377.00	1,061,312
2025-12-17	374.50	379.00	374.50	375.50	1,262,958
2025-12-16	374.00	375.50	372.50	373.50	508,206
2025-12-15	370.50	376.50	370.50	375.50	548,875
2025-12-12	373.00	374.00	368.50	368.50	941,354
2025-12-11	369.50	370.50	369.00	370.00	1,243,752
2025-12-10	372.00	372.00	369.00	369.50	1,035,006
2025-12-09	370.50	371.00	369.00	370.00	1,124,599
2025-12-08	372.00	372.00	368.00	369.00	1,246,533
2025-12-05	372.00	373.50	371.00	371.00	1,311,196
2025-12-04	372.50	373.00	369.50	372.00	1,059,298
2025-12-03	371.50	372.00	370.50	370.50	1,272,574
2025-12-02	369.50	372.50	369.50	371.50	817,277
2025-12-01	370.00	370.50	368.00	369.50	300,577
2025-11-28	369.00	370.00	368.00	369.00	1,079,936
2025-11-27	366.00	368.50	365.50	368.00	953,689
2025-11-26	362.50	367.00	360.00	367.00	841,327
2025-11-25	354.00	361.00	354.00	360.00	502,178
2025-11-24	358.00	358.00	354.00	354.00	880,469
2025-11-21	352.00	355.00	350.50	355.00	507,113
2025-11-20	357.00	358.00	355.00	356.50	552,810
2025-11-19	359.00	362.00	358.00	359.50	639,928
2025-11-18	362.00	362.00	358.00	360.00	1,053,958
2025-11-17	369.00	369.00	365.50	367.50	822,480
2025-11-14	369.50	369.50	363.50	368.00	911,407
2025-11-13	375.00	375.50	372.50	372.50	565,975
2025-11-12	374.50	377.00	374.50	376.00	1,413,832
2025-11-11	372.00	375.00	372.00	375.00	1,365,536
2025-11-10	366.50	371.00	366.50	371.00	795,015
2025-11-07	366.00	366.50	363.50	364.00	449,366
2025-11-06	368.00	369.00	365.00	365.00	407,851
2025-11-05	363.00	368.00	363.00	368.00	824,231
2025-11-04	365.00	366.50	362.00	364.50	839,214
2025-11-03	370.50	370.50	366.50	366.50	1,053,482
2025-10-31	372.50	372.50	368.50	368.50	683,845
2025-10-30	372.50	373.00	370.00	372.50	765,642
2025-10-29	371.50	374.50	371.50	374.00	850,602
2025-10-28	370.00	371.50	369.00	371.50	1,063,972
2025-10-27	372.00	372.00	369.50	369.50	1,081,192
2025-10-24	368.00	370.50	365.50	370.00	1,374,871
2025-10-23	365.00	367.50	364.50	366.50	742,355
2025-10-22	364.00	366.50	363.50	364.50	1,283,256
2025-10-21	363.00	363.50	361.00	362.00	573,303
2025-10-20	361.50	363.00	360.50	362.50	1,480,783
2025-10-17	358.50	361.50	355.00	359.50	926,955
2025-10-16	363.00	363.50	361.50	363.50	1,080,876
2025-10-15	364.50	365.00	362.00	364.00	933,315
2025-10-14	362.00	363.00	359.00	363.00	808,312
2025-10-13	359.00	362.50	359.00	362.00	935,084
2025-10-10	362.50	363.50	358.00	359.00	931,153
2025-10-09	362.00	364.50	362.00	363.00	939,478
2025-10-08	360.50	362.00	358.50	362.00	1,073,855
2025-10-07	359.00	361.00	358.50	358.50	645,256
2025-10-06	359.50	361.00	358.50	359.50	977,084
2025-10-03	360.00	362.00	359.00	360.00	1,093,695
2025-10-02	360.00	361.00	358.00	358.00	836,702
2025-10-01	357.50	359.50	357.00	359.00	1,310,363
2025-09-30	355.50	357.00	354.00	357.00	1,348,651
2025-09-29	354.50	356.00	354.00	356.00	1,634,593
2025-09-26	352.00	353.50	351.50	352.50	988,326
2025-09-25	351.50	352.00	349.50	350.50	828,772
2025-09-24	351.00	352.50	349.50	352.00	625,915
2025-09-23	349.50	352.50	349.50	351.00	1,027,850
2025-09-22	347.00	350.00	347.00	350.00	859,387
2025-09-19	350.00	350.50	347.50	347.50	1,036,896
2025-09-18	346.00	350.00	346.00	348.50	1,065,930
2025-09-17	344.50	349.00	344.50	349.00	789,918
2025-09-16	351.00	351.00	346.00	346.50	874,327
2025-09-15	349.50	350.50	347.50	350.50	716,127
2025-09-12	349.00	350.50	348.00	348.50	751,175
2025-09-11	346.50	349.00	346.50	349.00	658,004
2025-09-10	347.50	348.50	345.50	346.00	773,312
2025-09-09	343.50	346.50	343.50	346.00	583,501
2025-09-08	343.00	344.00	341.50	343.50	376,957
2025-09-05	342.50	345.00	341.00	342.00	904,812
2025-09-04	336.00	342.50	336.00	342.50	494,594
2025-09-03	335.50	337.00	334.00	336.00	825,318
2025-09-02	340.50	341.00	334.50	335.00	637,752
2025-09-01	341.00	342.00	340.50	341.00	400,395
2025-08-29	342.00	342.00	339.50	341.00	864,267
2025-08-28	343.00	344.50	341.00	342.00	568,165
2025-08-27	346.00	346.00	342.00	342.00	977,743
2025-08-26	347.50	347.50	344.00	345.00	981,957
2025-08-25	349.00	349.00	349.00	349.00	0
2025-08-22	344.50	349.00	344.50	349.00	820,899
2025-08-21	343.50	344.00	341.50	343.00	740,813
2025-08-20	345.00	346.50	343.50	346.00	937,285
2025-08-19	344.50	347.00	344.50	345.50	1,759,027
2025-08-18	343.00	344.50	342.00	344.50	750,093
2025-08-15	343.00	345.50	342.50	343.50	1,087,161
2025-08-14	340.50	342.50	340.50	342.50	645,560
2025-08-13	339.50	341.00	338.00	339.50	923,674
2025-08-12	338.00	339.50	338.00	339.00	643,500
2025-08-11	334.00	338.00	334.00	338.00	811,580
2025-08-08	332.00	335.50	332.00	335.50	527,216
2025-08-07	331.00	333.50	330.00	331.50	559,693
2025-08-06	333.50	333.50	329.50	331.00	1,436,921
2025-08-05	336.50	337.00	332.00	332.50	2,552,677
2025-08-04	333.50	335.50	333.50	333.50	1,257,293
2025-08-01	334.00	334.00	329.00	332.00	722,926
2025-07-31	335.50	336.50	333.50	333.50	673,012
2025-07-30	339.00	339.00	334.50	334.50	1,104,891
2025-07-29	340.50	341.00	338.50	340.00	350,864
2025-07-28	346.00	346.00	338.00	338.00	1,014,154
2025-07-25	341.50	344.00	341.50	343.00	749,744
2025-07-24	337.00	343.00	337.00	343.00	641,572
2025-07-23	335.00	337.00	335.00	336.50	1,125,483
2025-07-22	332.00	334.00	329.00	333.50	1,318,420
2025-07-21	330.50	332.00	329.00	332.00	437,332
2025-07-18	329.00	329.00	328.00	328.50	523,381
2025-07-17	328.50	328.50	325.00	326.00	373,743
2025-07-16	327.00	327.50	326.00	326.00	694,012
2025-07-15	328.50	329.50	326.50	327.00	648,740
2025-07-14	324.50	328.00	324.50	327.50	481,655
2025-07-11	326.50	327.50	326.00	327.50	1,075,841
2025-07-10	325.00	327.00	323.50	327.00	756,885
2025-07-09	323.00	323.50	322.00	322.00	437,421
2025-07-08	321.50	322.50	319.00	322.00	771,704
2025-07-07	321.50	323.00	320.50	320.50	715,251
2025-07-04	321.50	322.50	321.00	321.50	388,736
2025-07-03	321.00	324.00	321.00	323.50	1,396,829
2025-07-02	321.00	322.50	319.00	320.00	474,747
2025-07-01	318.50	320.50	317.50	320.50	917,897
2025-06-30	319.50	321.00	318.00	319.00	542,843
2025-06-27	316.00	320.00	316.00	320.00	691,944
2025-06-26	315.50	316.00	315.00	316.00	511,027
2025-06-25	316.00	316.00	314.00	314.00	671,816
2025-06-24	316.00	316.50	314.00	314.00	555,314
2025-06-23	315.50	315.50	312.50	313.00	662,415
2025-06-20	317.00	317.50	314.50	314.50	843,954
2025-06-19	317.50	318.00	315.00	315.00	434,936
2025-06-18	317.00	319.00	317.00	317.50	655,681
2025-06-17	317.50	318.50	317.00	317.50	765,894
2025-06-16	317.50	319.50	317.50	319.00	627,212
2025-06-13	315.50	317.00	315.00	316.00	336,768
2025-06-12	317.00	319.00	316.00	319.00	448,623
2025-06-11	318.00	318.50	317.00	317.00	337,958
2025-06-10	315.50	318.00	315.50	316.00	688,855
2025-06-09	314.00	315.50	313.00	313.00	447,798
2025-06-06	310.50	314.00	310.50	313.00	323,077
2025-06-05	310.00	312.00	309.50	311.00	333,375
2025-06-04	312.50	312.50	309.50	310.00	1,247,711
2025-06-03	310.50	311.00	309.00	310.00	661,147
2025-06-02	311.50	313.50	310.50	311.00	659,984
2025-05-30	311.00	313.00	309.50	311.00	587,714
2025-05-29	316.00	316.00	309.00	309.50	699,236
2025-05-28	315.00	315.50	313.50	314.00	388,627
2025-05-27	314.00	317.00	312.50	314.00	588,701
2025-05-26	310.50	310.50	310.50	310.50	0
2025-05-23	314.00	314.00	306.00	310.50	859,156
2025-05-22	311.00	313.50	310.50	313.00	525,719
2025-05-21	311.50	312.00	310.00	312.00	440,723
2025-05-20	311.00	313.00	310.50	312.00	1,215,682
2025-05-19	309.50	310.50	308.00	309.50	1,636,870
2025-05-16	310.00	310.50	309.00	309.50	633,155
2025-05-15	309.00	309.50	306.00	309.50	540,101
2025-05-14	308.00	309.00	307.50	308.50	508,345
2025-05-13	307.00	308.50	306.00	308.00	590,597
2025-05-12	305.00	307.50	305.00	305.50	1,353,495
2025-05-09	300.00	302.00	300.00	302.00	449,379
2025-05-08	303.50	303.50	298.50	298.50	719,551
2025-05-07	299.00	299.00	297.50	298.00	460,840
2025-05-06	303.50	303.50	298.00	301.00	550,912
2025-05-05	299.50	299.50	299.50	299.50	0
2025-05-02	298.00	300.50	297.00	299.50	1,241,664
2025-05-01	297.00	297.00	296.50	296.50	567,881
2025-04-30	301.50	301.50	293.00	295.00	443,704
2025-04-29	296.50	297.50	295.50	296.50	788,207
2025-04-28	295.00	295.00	294.00	295.00	650,410
2025-04-25	293.00	294.00	292.50	292.50	602,233
2025-04-24	290.50	291.50	290.00	291.50	586,869
2025-04-23	291.00	295.00	290.50	290.50	737,445
2025-04-22	287.50	287.50	285.50	287.00	417,517
2025-04-21	285.00	285.00	285.00	285.00	0
2025-04-18	285.00	285.00	285.00	285.00	0
2025-04-17	286.50	287.00	284.00	285.00	471,856
2025-04-16	282.50	286.00	280.50	286.00	741,002
2025-04-15	280.00	284.00	280.00	284.00	637,730
2025-04-14	273.00	279.00	273.00	278.00	906,813
2025-04-11	271.50	271.50	267.00	268.50	460,923
2025-04-10	274.00	282.50	269.00	269.00	1,206,002
2025-04-09	262.00	262.50	256.00	258.00	1,197,241
2025-04-08	267.00	272.00	266.50	267.00	1,841,861
2025-04-07	266.00	273.50	249.50	263.50	3,456,345
2025-04-04	285.00	285.00	268.50	272.00	1,967,017
2025-04-03	292.00	293.00	287.00	287.00	673,572
2025-04-02	296.50	297.00	294.50	297.00	1,116,239
2025-04-01	295.00	298.00	294.50	296.50	835,324
2025-03-31	296.00	297.50	293.00	293.50	483,004
2025-03-28	300.00	301.00	298.50	299.00	535,765
2025-03-27	301.00	302.50	299.50	301.00	662,479
2025-03-26	301.00	303.50	301.00	303.50	1,924,189
2025-03-25	298.00	301.50	298.00	300.50	706,561
2025-03-24	300.00	301.50	298.50	300.00	724,288
2025-03-21	300.50	300.50	296.50	296.50	737,762
2025-03-20	301.00	301.00	300.50	301.00	1,360,010
2025-03-19	298.00	302.00	298.00	302.00	842,948
2025-03-18	297.00	299.50	297.00	299.50	301,523
2025-03-17	295.50	295.50	294.00	295.00	370,172
2025-03-14	290.50	294.50	290.50	294.00	586,365
2025-03-13	291.50	292.00	290.00	291.00	622,443
2025-03-12	289.00	292.50	289.00	291.50	747,669
2025-03-11	293.50	294.00	289.50	290.50	1,728,129
2025-03-10	295.00	296.00	293.50	294.00	802,388
2025-03-07	294.00	296.00	293.00	296.00	1,396,868
2025-03-06	294.50	295.00	292.50	295.00	550,581
2025-03-05	293.50	298.00	293.50	295.00	690,265
2025-03-04	297.50	297.50	291.00	291.50	669,032
2025-03-03	299.00	300.50	297.50	300.00	724,626
2025-02-28	296.50	298.50	296.50	297.50	816,434
2025-02-27	296.00	298.00	296.00	297.50	1,336,562
2025-02-26	298.50	298.50	297.50	298.50	734,007
2025-02-25	293.50	298.00	293.50	297.00	1,213,321
2025-02-24	295.00	296.00	294.50	296.00	990,022
2025-02-21	294.50	296.50	294.50	295.00	314,560
2025-02-20	293.50	294.50	292.50	294.50	615,451
2025-02-19	292.00	295.00	292.00	294.50	1,054,524
2025-02-18	290.50	293.00	290.50	292.50	836,676
2025-02-17	290.00	291.50	290.00	291.50	477,346
2025-02-14	287.50	288.50	287.50	288.50	464,066
2025-02-13	287.00	288.00	287.00	287.00	343,021
2025-02-12	286.00	289.00	286.00	287.50	459,781
2025-02-11	287.50	288.50	286.50	287.50	310,446
2025-02-10	285.50	288.50	285.50	287.50	605,170
2025-02-07	285.00	285.00	284.00	284.00	232,446
2025-02-06	283.00	286.50	283.00	285.00	348,918
2025-02-05	276.00	281.00	276.00	281.00	452,303
2025-02-04	279.50	279.50	275.50	276.50	412,158
2025-02-03	278.00	278.50	275.50	278.50	454,241
2025-01-31	280.50	282.00	279.50	281.50	371,780
2025-01-30	277.00	281.00	277.00	280.50	315,575
2025-01-29	276.00	277.50	276.00	276.50	450,403
2025-01-28	274.50	276.50	274.50	276.00	565,831
2025-01-27	273.00	274.50	273.00	273.50	842,438
2025-01-24	278.00	278.00	274.50	274.50	551,121
2025-01-23	277.00	277.50	276.50	276.50	592,656
2025-01-22	278.00	279.00	277.00	277.00	330,709
2025-01-21	277.00	278.00	277.00	277.50	396,330
2025-01-20	277.00	278.00	276.50	277.00	472,420
2025-01-17	277.00	278.50	277.00	277.00	469,119
2025-01-16	274.00	277.00	274.00	277.00	662,148
2025-01-15	268.00	273.00	266.00	273.00	264,504
2025-01-14	268.00	268.00	265.50	267.00	284,003
2025-01-13	264.50	265.00	263.50	265.00	746,134
2025-01-10	268.50	268.50	263.50	263.50	537,294
2025-01-09	268.50	269.50	266.50	268.50	585,485
2025-01-08	271.50	272.50	267.50	268.00	465,647
2025-01-07	272.50	273.50	271.00	272.00	326,421
2025-01-06	272.50	275.00	272.50	273.50	589,918
2025-01-03	273.50	274.00	271.50	273.50	219,554
2025-01-02	272.00	274.00	271.50	274.00	717,632
2025-01-01	272.00	272.00	272.00	272.00	0
2024-12-31	269.50	272.00	269.50	272.00	188,378
2024-12-30	267.00	268.50	267.00	267.50	346,479
2024-12-27	267.50	268.50	266.50	268.00	109,143
2024-12-26	268.00	268.00	268.00	268.00	0
2024-12-25	268.00	268.00	268.00	268.00	0
2024-12-24	267.50	268.00	267.50	268.00	104,422
2024-12-23	264.00	266.00	263.00	266.00	187,464
2024-12-20	263.50	264.50	261.50	264.50	842,924
2024-12-19	264.00	264.50	263.00	263.50	574,059
2024-12-18	267.00	268.50	267.00	267.00	410,786
2024-12-17	270.00	270.00	266.50	266.50	241,563
2024-12-16	274.00	274.50	271.00	271.00	310,822
2024-12-13	274.50	274.50	273.50	273.50	200,247
2024-12-12	274.00	275.00	273.50	273.50	330,197
2024-12-11	272.50	273.00	272.00	272.50	889,061
2024-12-10	273.50	274.50	272.50	273.00	371,989
2024-12-09	272.50	275.50	272.50	275.50	288,423
2024-12-06	272.00	273.50	271.00	271.50	238,550
2024-12-05	271.00	271.00	270.00	270.50	365,535
2024-12-04	271.00	272.00	270.00	270.00	794,449
2024-12-03	270.00	272.50	270.00	272.50	499,849
2024-12-02	269.50	270.00	268.00	268.50	249,956
2024-11-29	267.50	269.00	267.00	267.50	350,915
2024-11-28	267.00	268.00	266.50	267.00	344,251
2024-11-27	265.00	265.50	264.50	264.50	439,930
2024-11-26	268.00	268.00	264.50	264.50	290,361
2024-11-25	266.00	269.00	266.00	269.00	294,662
2024-11-22	262.00	267.00	262.00	265.50	379,559
2024-11-21	263.00	264.00	261.00	263.00	363,313
2024-11-20	266.50	266.50	263.00	263.50	492,504
2024-11-19	267.00	267.00	264.50	265.00	968,268
2024-11-18	266.00	267.50	264.50	267.50	437,010
2024-11-15	265.50	267.00	265.50	265.50	495,138
2024-11-14	263.00	265.50	263.00	265.50	729,221
2024-11-13	263.00	263.00	262.50	262.50	573,878
2024-11-12	265.50	265.50	263.00	263.00	420,251
2024-11-11	266.50	269.00	266.50	269.00	339,078
2024-11-08	269.00	269.00	264.50	265.50	477,011
2024-11-07	270.00	270.00	267.50	268.50	460,006
2024-11-06	271.50	274.50	268.00	268.00	578,691
2024-11-05	267.00	270.00	267.00	270.00	860,887
2024-11-04	267.00	269.00	267.00	269.00	1,268,037
2024-11-01	264.50	267.00	264.00	267.00	439,948
2024-10-31	265.00	265.00	262.00	263.00	545,278
2024-10-30	263.50	269.00	263.50	264.50	568,386
2024-10-29	268.00	268.00	264.00	264.00	1,116,254
2024-10-28	268.50	268.50	265.00	267.50	881,760
2024-10-25	268.00	270.00	268.00	268.00	1,336,106
2024-10-24	267.50	269.00	267.50	268.00	537,910
2024-10-23	266.00	268.00	266.00	266.50	397,769
2024-10-22	267.50	268.50	265.50	268.00	856,394
2024-10-21	268.50	269.00	267.50	268.00	1,186,234
2024-10-18	268.00	269.50	267.50	269.50	638,630
2024-10-17	266.00	268.00	265.50	267.50	463,853
2024-10-16	265.50	266.50	264.50	264.50	639,848
2024-10-15	266.00	266.00	264.00	264.50	969,008
2024-10-14	266.50	267.00	265.50	267.00	1,171,667
2024-10-11	265.50	267.00	265.00	267.00	557,632
2024-10-10	266.00	267.00	265.50	265.50	571,611
2024-10-09	265.00	266.50	264.50	266.00	927,804
2024-10-08	267.50	267.50	263.50	264.00	3,210,286
2024-10-07	266.00	268.00	266.00	268.00	429,872
2024-10-04	264.00	265.50	262.50	265.00	668,880
2024-10-03	264.50	264.50	261.50	262.00	271,574
2024-10-02	265.00	265.00	263.00	263.00	252,019
2024-10-01	265.50	266.50	264.00	264.50	441,014
2024-09-30	266.50	266.50	264.50	266.50	826,105
2024-09-27	262.50	268.00	262.50	268.00	403,453
2024-09-26	267.00	267.00	263.50	264.50	374,854
2024-09-25	266.00	266.50	263.50	264.00	375,879
2024-09-24	268.00	268.00	266.00	266.00	178,881
2024-09-23	265.00	266.00	264.00	266.00	438,362
2024-09-20	265.00	266.50	264.00	265.00	383,499
2024-09-19	266.00	268.50	266.00	267.50	308,832
2024-09-18	263.50	265.00	263.00	265.00	364,672
2024-09-17	265.00	265.00	264.00	264.50	979,600
2024-09-16	260.50	262.50	260.50	262.50	657,537
2024-09-13	259.50	263.00	259.50	262.00	235,588
2024-09-12	263.00	263.00	258.50	259.00	353,819
2024-09-11	264.00	264.00	257.00	257.50	569,497
2024-09-10	263.00	263.00	260.00	260.50	463,964
2024-09-09	266.00	266.00	261.50	262.50	459,175
2024-09-06	264.00	264.50	259.50	259.50	646,505
2024-09-05	263.00	267.00	263.00	264.00	791,358
2024-09-04	262.50	266.00	262.50	264.00	598,601
2024-09-03	268.50	268.50	264.50	265.00	499,374
2024-09-02	270.50	270.50	269.00	269.00	249,896
2024-08-30	271.00	271.00	270.00	270.00	304,072
2024-08-29	272.00	272.50	271.00	271.00	567,011
2024-08-28	271.00	272.50	270.50	270.50	290,444
2024-08-27	271.00	274.50	271.00	273.50	925,232
2024-08-26	273.00	273.00	273.00	273.00	0
2024-08-23	271.50	273.50	271.00	273.00	727,091
2024-08-22	272.00	272.50	270.50	270.50	363,476
2024-08-21	272.50	274.50	272.50	274.50	286,237
2024-08-20	274.50	276.50	273.00	273.50	349,194
2024-08-19	272.50	277.00	272.50	277.00	397,673
2024-08-16	272.00	275.50	272.00	275.00	259,841
2024-08-15	271.50	275.50	271.50	275.00	272,404
2024-08-14	268.50	272.50	268.50	272.50	198,498
2024-08-13	269.00	269.00	267.50	268.00	269,007
2024-08-12	267.50	269.00	267.50	269.00	268,366
2024-08-09	266.00	267.50	265.00	266.50	343,181
2024-08-08	262.50	266.00	262.50	265.00	210,648
2024-08-07	264.00	267.50	264.00	265.00	476,830
2024-08-06	263.00	263.00	259.50	262.00	491,387
2024-08-05	262.50	262.50	255.50	259.50	880,136
2024-08-02	276.50	276.50	267.50	267.50	601,287
2024-08-01	285.00	285.00	277.50	278.50	1,124,479
2024-07-31	281.50	284.50	281.50	283.50	844,024
2024-07-30	281.50	283.50	281.00	282.50	567,320
2024-07-29	281.50	284.50	280.50	282.00	674,754
2024-07-26	274.50	281.50	274.50	281.50	800,913
2024-07-25	273.50	275.50	271.50	274.00	1,350,477
2024-07-24	275.00	276.00	274.00	275.00	311,372
2024-07-23	278.00	278.00	275.00	276.00	625,305
2024-07-22	276.00	277.50	274.50	277.00	347,533
2024-07-19	274.50	276.50	274.00	274.50	791,384
2024-07-18	274.00	277.50	273.00	277.00	652,758
2024-07-17	270.50	272.00	270.50	271.50	225,173
2024-07-16	270.50	271.50	270.00	271.50	193,387
2024-07-15	272.50	272.50	269.50	272.00	367,707
2024-07-12	271.00	272.00	270.00	272.00	552,712
2024-07-11	268.00	271.50	267.00	271.50	567,318
2024-07-10	265.50	269.00	265.50	269.00	394,118
2024-07-09	267.00	267.00	263.50	266.00	308,130
2024-07-08	266.50	267.50	265.00	267.50	477,525
2024-07-05	266.00	270.50	266.00	267.00	984,205
2024-07-04	261.50	268.00	261.50	268.00	874,898
2024-07-03	259.50	265.00	259.50	265.00	661,945
2024-07-02	258.00	261.00	258.00	259.50	2,439,867
2024-07-01	259.50	262.00	259.50	259.50	669,404
2024-06-28	260.50	262.00	259.00	259.00	712,637
2024-06-27	260.00	261.00	258.00	259.50	332,359
2024-06-26	262.50	263.00	259.50	261.50	447,464
2024-06-25	263.50	264.00	261.50	262.00	394,173
2024-06-24	261.00	264.50	261.00	263.50	686,316
2024-06-21	263.00	264.00	261.00	263.00	1,024,119
2024-06-20	259.50	262.50	259.50	262.50	700,566
2024-06-19	257.50	260.50	257.50	260.50	522,054
2024-06-18	259.00	259.50	257.50	257.50	523,023
2024-06-17	255.50	258.00	255.50	256.50	753,376
2024-06-14	258.50	259.00	256.00	256.50	348,509
2024-06-13	263.00	263.00	258.50	258.50	392,751
2024-06-12	261.50	264.50	261.50	263.50	529,859
2024-06-11	265.00	265.00	261.00	261.00	257,474
2024-06-10	265.00	266.00	263.50	264.50	387,832
2024-06-07	266.00	268.00	265.00	267.00	337,196
2024-06-06	265.50	268.50	265.50	268.50	195,772
2024-06-05	272.50	272.50	266.50	267.50	376,612
2024-06-04	270.00	270.00	266.00	268.00	222,734
2024-06-03	274.50	274.50	270.50	271.50	417,516
2024-05-31	270.50	272.00	270.00	271.50	333,112
2024-05-30	266.50	270.50	266.50	269.50	451,283
2024-05-29	270.00	270.00	267.50	267.50	374,451
2024-05-28	270.50	272.50	269.50	270.00	692,092
2024-05-27	270.00	270.00	270.00	270.00	0
2024-05-24	267.50	272.00	267.00	270.00	872,218
2024-05-23	270.50	272.00	269.00	269.00	367,693
2024-05-22	271.00	273.00	270.50	271.00	588,071
2024-05-21	275.00	275.00	271.50	271.50	667,135
2024-05-20	274.50	275.50	274.00	275.50	1,772,320
2024-05-17	272.50	274.00	272.00	273.50	349,786
2024-05-16	273.00	275.00	273.00	275.00	533,411
2024-05-15	273.50	274.50	273.00	274.00	609,203
2024-05-14	272.50	273.50	271.50	272.00	636,040
2024-05-13	272.00	273.00	271.50	272.00	512,384
2024-05-10	268.00	272.50	268.00	271.00	1,164,554
2024-05-09	266.50	269.00	266.50	268.50	610,732
2024-05-08	267.00	267.00	265.50	266.00	617,907
2024-05-07	262.00	266.50	262.00	266.00	1,486,042
2024-05-06	261.50	261.50	261.50	261.50	0
2024-05-03	260.00	262.00	260.00	261.50	866,431
2024-05-02	259.50	259.50	258.00	259.50	757,882
2024-05-01	256.00	258.00	256.00	257.00	198,671
2024-04-30	259.00	260.50	256.50	258.00	427,367
2024-04-29	260.00	261.00	259.00	261.00	320,994
2024-04-26	258.50	260.00	258.50	259.50	598,576
2024-04-25	254.00	257.50	254.00	257.00	481,615
2024-04-24	255.00	256.00	254.00	255.50	997,463
2024-04-23	253.50	256.00	253.50	256.00	547,559
2024-04-22	250.50	253.50	250.00	253.50	614,878
2024-04-19	245.50	249.00	245.00	248.50	305,861
2024-04-18	246.00	250.00	246.00	248.50	256,148
2024-04-17	242.50	248.00	242.50	248.00	402,290
2024-04-16	243.50	245.50	243.50	244.50	983,251
2024-04-15	248.00	249.50	247.00	249.00	1,123,756
2024-04-12	249.00	250.50	247.50	247.50	437,483
2024-04-11	248.00	248.50	245.50	245.50	365,288
2024-04-10	245.50	249.00	245.00	247.50	611,653
2024-04-09	245.00	247.00	244.50	245.50	492,869
2024-04-08	245.00	246.50	245.00	245.00	786,543
2024-04-05	244.50	244.50	243.00	243.50	507,291
2024-04-04	244.50	246.00	244.50	246.00	740,256
2024-04-03	241.00	244.00	240.00	244.00	1,124,471
2024-04-02	240.00	242.00	239.00	242.00	871,442
2024-04-01	240.50	240.50	240.50	240.50	0
2024-03-29	240.50	240.50	240.50	240.50	0
2024-03-28	239.50	241.00	238.50	240.50	702,381
2024-03-27	241.00	241.00	238.50	240.00	590,480
2024-03-26	238.50	241.00	238.50	240.50	919,546
2024-03-25	236.00	239.00	236.00	239.00	596,188
2024-03-22	237.00	240.00	236.00	238.50	877,185
2024-03-21	236.00	237.50	234.00	237.50	677,012
2024-03-20	234.00	235.50	233.50	233.50	436,800
2024-03-19	236.00	236.00	234.00	234.00	560,250
2024-03-18	235.50	237.50	234.00	236.50	572,867
2024-03-15	235.50	235.50	233.50	235.00	821,836
2024-03-14	236.00	236.50	234.50	235.00	514,901
2024-03-13	237.00	237.00	235.00	236.50	672,408
2024-03-12	237.00	238.50	236.50	237.00	599,116
2024-03-11	236.00	237.00	235.50	236.00	442,800
2024-03-08	237.00	238.00	236.00	238.00	421,936
2024-03-07	235.50	238.00	235.50	237.50	470,025
2024-03-06	236.50	239.00	236.50	237.50	559,130
2024-03-05	235.50	236.50	235.00	236.50	400,051
2024-03-04	239.00	239.00	235.50	236.50	477,243
2024-03-01	236.00	238.50	236.00	238.00	738,705
2024-02-29	234.00	235.00	233.00	233.50	306,998
2024-02-28	233.50	234.50	232.00	233.00	872,417
2024-02-27	233.50	234.50	233.00	234.50	748,922
2024-02-26	234.50	234.50	232.50	233.50	448,586
2024-02-23	234.50	234.50	233.00	234.50	817,441
2024-02-22	235.00	235.00	233.50	235.00	690,203
2024-02-21	233.50	234.00	233.00	233.50	354,058
2024-02-20	232.00	234.00	231.00	234.00	1,150,331
2024-02-19	233.00	233.00	230.50	231.50	657,037
2024-02-16	230.50	233.00	229.50	232.00	745,478
2024-02-15	227.50	229.50	227.00	228.50	332,100
2024-02-14	226.50	227.50	226.50	226.50	655,489
2024-02-13	226.00	228.50	224.50	226.00	546,167
2024-02-12	227.50	228.00	226.00	228.00	630,631
2024-02-09	228.50	229.00	225.50	227.00	535,222
2024-02-08	227.50	228.50	227.00	227.50	428,014
2024-02-07	231.50	231.50	228.00	228.00	414,292
2024-02-06	230.50	231.00	228.50	231.00	496,476
2024-02-05	229.00	230.00	227.00	229.00	576,840
2024-02-02	233.00	233.00	229.00	229.50	574,670
2024-02-01	232.00	234.00	230.00	230.00	418,546
2024-01-31	232.50	233.00	231.50	233.00	342,246
2024-01-30	233.00	233.50	232.50	232.50	480,515
2024-01-29	232.50	233.50	232.00	232.50	457,766
2024-01-26	233.00	234.00	232.50	232.50	543,388
2024-01-25	231.00	232.00	230.50	232.00	180,963
2024-01-24	230.50	231.50	230.50	230.50	343,911
2024-01-23	227.00	229.50	226.50	228.50	410,752
2024-01-22	225.00	228.50	225.00	227.50	372,783
2024-01-19	226.50	227.50	225.00	225.00	405,093
2024-01-18	225.00	227.00	225.00	225.00	390,913
2024-01-17	228.50	228.50	223.50	224.00	554,251
2024-01-16	231.00	231.50	229.00	229.50	326,696
2024-01-15	232.00	232.50	230.50	232.00	399,032
2024-01-12	233.50	235.00	231.50	232.00	332,014
2024-01-11	236.50	236.50	232.00	232.00	472,584
2024-01-10	237.00	237.00	235.50	235.50	2,351,333
2024-01-09	239.50	240.00	237.50	238.00	384,917
2024-01-08	239.00	240.00	237.50	239.00	380,354
2024-01-05	239.00	240.50	236.50	239.00	374,809
2024-01-04	238.50	239.50	238.00	239.00	261,146
2024-01-03	240.00	240.00	236.00	238.50	579,510
2024-01-02	238.00	240.50	237.00	238.50	169,749
2024-01-01	238.00	238.00	238.00	238.00	0
2023-12-29	238.00	238.50	237.00	238.00	192,309
2023-12-28	239.50	239.50	237.00	237.50	229,937
2023-12-27	240.50	240.50	238.50	238.50	187,522
2023-12-26	238.00	238.00	238.00	238.00	0
2023-12-25	238.00	238.00	238.00	238.00	0
2023-12-22	237.50	239.50	237.50	238.00	171,615
2023-12-21	237.00	238.00	236.50	238.00	187,133
2023-12-20	239.00	241.00	237.50	239.50	382,474
2023-12-19	236.00	236.50	234.50	235.50	410,605
2023-12-18	235.00	236.50	234.00	235.00	332,734
2023-12-15	236.00	237.50	233.50	235.00	573,135
2023-12-14	233.50	236.50	233.00	236.00	901,140
2023-12-13	232.00	232.00	230.50	231.00	679,418
2023-12-12	232.50	233.00	230.50	231.50	586,413
2023-12-11	232.50	232.50	231.00	232.50	584,685
2023-12-08	235.50	235.50	231.00	233.00	318,137
2023-12-07	232.50	233.00	231.50	232.00	224,637
2023-12-06	232.50	234.50	231.50	233.50	509,031
2023-12-05	229.50	232.00	229.50	231.50	182,085
2023-12-04	231.00	232.50	230.50	232.00	564,848
2023-12-01	230.00	232.50	230.00	232.50	602,703
2023-11-30	229.00	230.50	229.00	229.00	444,742
2023-11-29	229.50	231.50	229.50	230.50	323,855
2023-11-28	230.50	232.00	230.00	231.00	424,983
2023-11-27	230.50	233.00	230.00	232.50	205,270
2023-11-24	231.50	233.00	231.50	233.00	160,717
2023-11-23	230.50	233.00	230.50	233.00	282,626
2023-11-22	231.50	232.50	231.00	231.00	295,065
2023-11-21	233.50	233.50	231.50	232.00	533,558
2023-11-20	233.50	234.00	232.50	234.00	513,310
2023-11-17	229.50	233.50	229.50	233.50	476,784
2023-11-16	230.50	231.50	230.00	230.00	394,170
2023-11-15	230.00	232.50	230.00	232.50	410,907
2023-11-14	228.00	230.00	227.00	230.00	709,321
2023-11-13	227.50	228.00	226.50	228.00	659,815
2023-11-10	226.50	226.50	224.50	226.50	497,562
2023-11-09	225.50	228.50	225.50	228.50	357,436
2023-11-08	224.50	228.00	224.50	226.50	464,152
2023-11-07	228.50	229.00	225.00	225.00	1,215,331
2023-11-06	229.00	230.00	228.50	229.50	441,697
2023-11-03	230.50	230.50	228.00	229.00	464,507
2023-11-02	226.50	229.50	226.50	229.50	241,907
2023-11-01	224.50	225.00	222.50	225.00	361,655
2023-10-31	223.00	225.00	223.00	223.50	438,799
2023-10-30	223.50	225.00	223.50	222.50	183,991
2023-10-27	223.00	224.50	222.00	222.50	541,115
2023-10-26	222.50	224.00	222.50	224.00	530,683
2023-10-25	224.50	225.50	224.50	225.50	623,406
2023-10-24	227.00	227.00	225.50	226.00	439,528
2023-10-23	227.50	228.00	226.50	228.00	998,891
2023-10-20	231.50	231.50	228.50	229.00	854,085
2023-10-19	235.50	235.50	232.50	233.00	299,284
2023-10-18	236.50	237.50	235.50	236.00	339,026
2023-10-17	237.00	238.00	235.00	238.00	798,340
2023-10-16	235.00	236.00	234.00	236.00	524,095
2023-10-13	234.50	236.50	234.00	235.00	1,410,413
2023-10-12	237.00	237.50	235.50	235.50	728,838
2023-10-11	235.50	236.50	235.00	235.00	393,865
2023-10-10	232.00	235.50	232.00	235.50	330,343
2023-10-09	230.00	231.00	230.00	231.00	652,073
2023-10-06	230.50	230.50	229.00	230.50	647,469
2023-10-05	228.50	229.00	227.50	228.00	748,053
2023-10-04	228.00	229.00	226.00	227.50	617,253
2023-10-03	231.50	231.50	229.50	230.00	434,481
2023-10-02	237.00	237.00	230.50	231.00	693,760
2023-09-29	242.50	242.50	236.00	236.00	832,468
2023-09-28	237.50	238.00	235.50	237.00	240,553
2023-09-27	239.00	239.00	236.50	237.50	271,915
2023-09-26	237.50	239.00	237.50	239.00	490,604
2023-09-25	238.00	238.50	237.00	238.00	430,937
2023-09-22	239.00	241.50	239.00	239.50	800,013
2023-09-21	238.00	241.50	238.00	240.00	1,089,760
2023-09-20	239.50	240.50	238.00	240.50	866,835
2023-09-19	235.50	238.50	235.50	238.00	406,578
2023-09-18	239.50	240.50	236.50	237.50	427,336
2023-09-15	240.50	241.00	238.50	239.50	710,234
2023-09-14	234.50	240.00	234.50	240.00	1,330,656
2023-09-13	233.00	235.50	233.00	234.00	407,059
2023-09-12	233.00	234.00	232.00	234.00	533,772
2023-09-11	230.50	233.00	230.50	232.00	389,458
2023-09-08	227.50	231.00	227.50	231.00	161,309
2023-09-07	228.50	229.50	228.00	229.00	401,818
2023-09-06	226.50	229.00	226.00	229.00	442,375
2023-09-05	227.00	228.50	227.00	228.50	410,657
2023-09-04	229.00	230.50	227.00	228.00	570,628
2023-09-01	231.00	231.00	227.50	227.50	976,283
2023-08-31	230.00	230.00	228.50	228.50	233,302
2023-08-30	227.50	229.50	226.00	229.00	395,862
2023-08-29	223.00	228.50	223.00	227.00	285,469
2023-08-28	223.50	223.50	223.50	223.50	0
2023-08-25	224.00	224.00	223.00	223.50	192,668
2023-08-24	224.00	224.00	223.00	224.00	461,585
2023-08-23	226.00	226.50	225.00	225.00	388,094
2023-08-22	225.00	226.50	224.50	225.50	276,762
2023-08-21	226.50	226.50	224.50	225.00	321,957
2023-08-18	226.00	226.50	224.00	225.00	284,108
2023-08-17	227.00	228.50	227.00	228.50	281,005
2023-08-16	228.00	229.00	228.00	228.00	228,488
2023-08-15	228.50	230.00	227.00	228.50	512,497
2023-08-14	230.50	231.50	230.00	230.50	374,266
2023-08-11	231.50	233.00	231.00	231.00	203,041
2023-08-10	233.50	235.00	233.00	234.00	203,121
2023-08-09	233.50	233.50	231.00	233.00	243,196
2023-08-08	232.00	232.00	227.50	230.00	414,887
2023-08-07	232.50	232.50	230.50	231.50	519,987
2023-08-04	231.00	233.00	229.00	233.00	592,198
2023-08-03	229.50	231.00	227.00	230.50	425,505
2023-08-02	233.00	233.00	229.00	231.00	361,056
2023-08-01	235.00	236.00	233.00	234.00	509,012
2023-07-31	233.50	236.00	233.50	235.50	549,932
2023-07-28	230.50	233.50	230.50	233.50	411,538
2023-07-27	232.50	232.50	231.50	231.50	2,882,296
2023-07-26	232.00	233.00	232.00	233.00	185,923
2023-07-25	233.00	234.00	232.00	234.00	329,622
2023-07-24	231.50	234.50	231.50	234.50	372,044
2023-07-21	236.50	236.50	233.50	233.50	183,487
2023-07-20	234.00	236.50	234.00	236.50	307,984
2023-07-19	230.00	234.00	230.00	233.50	531,465
2023-07-18	224.50	227.50	223.50	227.50	624,853
2023-07-17	226.50	226.50	223.50	224.50	426,049
2023-07-14	225.50	226.50	224.50	225.50	458,793
2023-07-13	226.00	227.00	226.00	227.00	750,989
2023-07-12	218.00	226.50	218.00	226.00	1,187,841
2023-07-11	218.00	219.50	216.50	219.00	546,507
2023-07-10	212.00	217.50	212.00	217.50	699,273
2023-07-07	212.00	216.00	211.50	215.50	487,477
2023-07-06	220.50	220.50	212.00	212.00	1,182,983
2023-07-05	221.00	221.50	219.00	221.00	922,945
2023-07-04	221.00	223.00	221.00	222.50	2,548,892
2023-07-03	222.50	223.00	221.50	222.50	1,264,067
2023-06-30	217.00	221.50	217.00	221.50	610,356
2023-06-29	218.50	219.50	216.50	218.50	732,606
2023-06-28	218.00	220.50	218.00	220.00	886,551
2023-06-27	219.00	219.00	217.00	218.00	792,536
2023-06-26	217.50	218.50	215.00	218.00	887,725
2023-06-23	219.00	219.50	217.50	218.50	568,788
2023-06-22	221.00	223.00	219.00	220.50	506,088
2023-06-21	222.00	225.00	222.00	223.50	268,400
2023-06-20	225.50	225.50	224.00	225.00	279,296
2023-06-19	226.50	226.50	224.50	226.50	210,003
2023-06-16	229.00	229.00	226.50	227.50	677,887
2023-06-15	226.50	227.50	225.00	227.50	529,794
2023-06-14	226.00	227.50	226.00	227.00	686,269
2023-06-13	225.00	227.00	224.00	225.00	693,834
2023-06-12	225.00	225.00	223.00	225.00	306,198
2023-06-09	225.00	227.00	223.50	225.00	432,285
2023-06-08	226.50	226.50	225.00	226.00	461,627
2023-06-07	225.50	226.50	224.50	226.00	199,671
2023-06-06	224.00	227.00	223.50	227.00	498,340
2023-06-05	227.00	229.00	224.00	226.00	447,340
2023-06-02	222.00	226.00	221.50	226.00	763,783
2023-06-01	219.50	221.50	219.00	220.50	857,463
2023-05-31	223.00	223.50	220.00	221.50	697,612
2023-05-30	225.50	228.00	224.50	226.00	361,614
2023-05-29	227.00	227.00	227.00	227.00	0
2023-05-26	226.50	228.00	225.50	227.00	484,919
2023-05-25	226.50	226.50	224.00	225.50	584,764
2023-05-24	227.50	227.50	225.00	226.50	1,475,368
2023-05-23	229.50	229.50	229.00	229.50	678,680
2023-05-22	229.00	229.50	227.50	229.00	962,923
2023-05-19	228.50	230.50	228.00	229.50	555,404
2023-05-18	229.00	230.00	228.00	228.50	587,323
2023-05-17	226.00	228.00	225.50	227.50	711,996
2023-05-16	229.50	229.50	227.00	229.00	552,205
2023-05-15	228.00	230.00	226.50	230.00	238,727
2023-05-12	228.50	228.50	227.00	228.00	510,908
2023-05-11	228.00	229.50	226.50	228.00	457,329
2023-05-10	229.50	230.00	227.00	230.00	541,153
2023-05-09	230.00	230.50	228.50	230.50	1,342,269
2023-05-08	230.00	230.00	230.00	230.00	0
2023-05-05	227.50	231.50	227.50	230.00	1,093,783
2023-05-04	229.50	229.50	226.00	227.50	570,021
2023-05-03	231.00	231.00	228.50	230.00	776,258
2023-05-02	236.00	236.00	228.00	229.50	518,023
2023-05-01	237.50	237.50	237.50	237.50	0
2023-04-28	234.50	237.50	232.50	237.50	694,352
2023-04-27	234.50	235.00	234.00	235.00	841,038
2023-04-26	234.00	236.00	232.00	235.00	1,112,242
2023-04-25	234.50	235.00	233.00	235.00	657,227
2023-04-24	235.00	238.00	235.00	237.00	713,965
2023-04-21	237.50	237.50	235.00	236.50	1,018,077
2023-04-20	237.50	238.50	236.00	236.00	545,012
2023-04-19	238.50	239.50	238.00	239.50	542,837
2023-04-18	237.50	240.50	237.50	240.50	660,732
2023-04-17	238.00	239.00	237.50	239.00	760,598
2023-04-14	236.50	238.00	236.50	237.50	1,061,503
2023-04-13	235.50	236.00	234.50	236.00	724,050
2023-04-12	235.50	236.50	234.00	235.50	735,940
2023-04-11	234.00	235.00	233.50	234.00	1,026,238
2023-04-10	233.00	233.00	233.00	233.00	0
2023-04-07	233.00	233.00	233.00	233.00	0
2023-04-06	230.50	233.00	230.50	233.00	516,412
2023-04-05	229.00	230.50	228.50	230.50	655,498
2023-04-04	234.50	234.50	230.00	231.50	1,018,730
2023-04-03	232.00	235.50	232.00	233.50	902,212
2023-03-31	229.50	231.00	229.50	231.00	805,739
2023-03-30	228.00	231.00	228.00	229.50	980,287
2023-03-29	225.00	226.50	223.50	226.00	626,037
2023-03-28	225.00	225.00	222.00	223.50	727,199
2023-03-27	224.50	224.50	222.00	222.50	1,123,328
2023-03-24	226.00	226.00	218.50	223.00	1,169,961
2023-03-23	227.50	229.00	226.50	229.00	392,272
2023-03-22	226.50	229.00	226.50	229.00	300,885
2023-03-21	226.00	229.50	226.00	228.50	691,277
2023-03-20	220.50	225.50	215.50	223.00	501,412
2023-03-17	228.00	228.50	221.00	223.50	840,044
2023-03-16	229.00	229.00	223.00	224.00	1,081,745
2023-03-15	240.00	240.00	226.00	227.00	772,966
2023-03-14	232.00	236.50	231.00	236.50	642,474
2023-03-13	243.00	243.00	232.00	233.00	900,880
2023-03-10	237.50	241.50	237.50	241.00	733,287
2023-03-09	244.50	245.00	242.50	245.00	453,365
2023-03-08	246.50	247.50	244.50	246.00	469,858
2023-03-07	248.50	248.50	247.00	248.00	488,544
2023-03-06	247.00	249.00	247.00	249.00	624,141
2023-03-03	247.50	248.00	246.00	248.00	589,255
2023-03-02	246.00	247.50	245.50	247.50	614,578
2023-03-01	247.50	249.00	245.50	248.50	510,385
2023-02-28	244.00	247.00	243.50	247.00	674,426
2023-02-27	243.00	245.50	243.00	245.50	551,363
2023-02-24	243.50	244.00	241.00	242.00	940,226
2023-02-23	241.50	244.00	241.50	243.00	625,701
2023-02-22	239.50	240.50	238.50	240.00	543,670
2023-02-21	244.00	244.00	241.00	243.00	633,072
2023-02-20	244.50	246.50	243.50	245.50	537,067
2023-02-17	242.50	244.50	241.50	244.00	604,874
2023-02-16	245.00	246.50	243.00	246.50	453,788
2023-02-15	242.50	243.50	241.50	243.00	715,467
2023-02-14	244.00	244.50	242.50	243.00	601,053
2023-02-13	244.00	244.50	242.00	243.00	690,398
2023-02-10	242.50	245.00	241.50	243.00	663,765
2023-02-09	243.00	245.50	243.00	244.50	674,205
2023-02-08	242.50	244.50	241.50	241.50	954,636
2023-02-07	240.50	241.50	239.50	240.00	1,244,832
2023-02-06	243.00	243.00	239.50	240.50	857,055
2023-02-03	241.50	244.50	240.00	243.50	1,187,954
2023-02-02	242.00	242.50	241.00	241.50	497,446
2023-02-01	238.00	239.50	238.00	238.00	324,171
2023-01-31	238.00	238.00	236.50	238.00	531,465
2023-01-30	237.50	239.50	236.50	239.50	403,738
2023-01-27	236.00	240.50	235.50	240.50	668,856
2023-01-26	236.00	238.00	235.50	237.50	401,582
2023-01-25	235.00	238.00	234.50	236.50	624,945
2023-01-24	235.00	236.50	233.50	236.00	615,042
2023-01-23	234.00	236.50	234.00	236.50	534,782
2023-01-20	231.50	233.50	231.50	233.00	708,626
2023-01-19	232.00	232.00	228.50	231.50	761,366
2023-01-18	232.00	234.00	231.50	233.50	605,872
2023-01-17	234.00	235.00	233.00	233.50	1,014,385
2023-01-16	234.50	236.00	233.50	235.50	678,302
2023-01-13	232.50	233.50	231.50	233.00	1,020,125
2023-01-12	230.50	231.50	229.00	231.00	3,737,343
2023-01-11	227.50	230.00	227.50	229.50	1,558,905
2023-01-10	228.50	228.50	226.50	227.00	1,603,494
2023-01-09	231.50	231.50	229.50	230.50	950,705
2023-01-06	229.00	230.00	228.00	230.00	786,375
2023-01-05	225.50	229.50	225.50	228.00	320,910
2023-01-04	226.00	227.00	223.00	225.50	533,349
2023-01-03	223.00	225.50	222.50	222.50	542,475
2023-01-02	220.50	220.50	220.50	220.50	0
2022-12-30	220.50	220.50	219.50	220.50	501,874
2022-12-29	221.00	221.00	220.00	220.50	88,998
2022-12-28	222.00	222.00	218.00	221.00	227,123
2022-12-27	219.50	219.50	219.50	219.50	0
2022-12-26	219.50	219.50	219.50	219.50	0
2022-12-23	219.00	221.00	219.00	219.50	214,676
2022-12-22	220.50	221.00	218.50	218.50	657,774
2022-12-21	215.50	221.50	215.00	221.00	236,718
2022-12-20	213.50	214.50	213.50	214.50	950,644
2022-12-19	214.50	214.50	213.50	214.00	598,446
2022-12-16	216.50	216.50	212.00	213.50	811,068
2022-12-15	216.00	217.50	215.50	217.50	439,043
2022-12-14	217.50	218.50	217.00	218.50	317,032
2022-12-13	217.00	221.00	217.00	219.00	755,897
2022-12-12	216.50	217.50	215.50	217.50	315,535
2022-12-09	222.50	222.50	217.00	217.50	788,618
2022-12-08	222.00	222.00	218.50	218.50	269,734
2022-12-07	224.00	224.00	222.00	222.50	461,612
2022-12-06	226.00	226.00	224.50	224.50	240,059
2022-12-05	227.00	230.00	227.00	227.50	340,056
2022-12-02	227.50	229.50	226.50	229.00	211,355
2022-12-01	232.00	232.50	227.50	229.00	543,920
2022-11-30	229.50	230.50	228.50	230.50	810,285
2022-11-29	232.00	232.00	229.00	229.00	427,748
2022-11-28	228.00	230.00	228.00	230.00	196,995
2022-11-25	231.00	233.00	229.00	233.00	247,538
2022-11-24	229.00	232.00	229.00	231.00	404,094
2022-11-23	231.50	232.50	231.00	231.50	651,137
2022-11-22	230.00	232.00	230.00	231.50	962,417
2022-11-21	229.00	230.50	227.50	230.50	516,783
2022-11-18	230.00	232.00	230.00	230.00	636,196
2022-11-17	229.00	229.50	227.50	229.50	558,487
2022-11-16	232.50	233.00	229.00	230.00	650,380
2022-11-15	236.00	237.00	233.00	233.50	888,345
2022-11-14	231.50	237.00	230.50	236.50	1,738,152
2022-11-11	228.50	234.00	226.50	234.00	2,510,302
2022-11-10	220.50	227.00	220.50	226.00	727,618
2022-11-09	219.50	221.00	218.00	221.00	207,999
2022-11-08	219.00	221.50	219.00	221.50	371,473
2022-11-07	218.00	220.00	218.00	218.00	346,893
2022-11-04	215.00	219.00	215.00	218.00	250,267
2022-11-03	211.50	215.00	210.50	215.00	171,008
2022-11-02	215.00	215.00	212.50	213.50	278,637
2022-11-01	214.50	215.50	213.50	214.00	673,652
2022-10-31	211.50	213.00	211.00	211.00	550,908
2022-10-28	208.50	212.00	208.50	211.00	300,283
2022-10-27	213.00	213.00	211.50	213.00	275,419
2022-10-26	209.00	212.00	209.00	211.50	499,839
2022-10-25	208.00	211.00	207.00	211.00	209,279
2022-10-24	207.50	209.50	206.00	208.50	452,986
2022-10-21	205.00	207.50	202.50	205.50	293,165
2022-10-20	204.00	207.00	204.00	206.00	359,752
2022-10-19	206.00	206.00	201.50	204.00	272,105
2022-10-18	208.00	208.50	204.50	204.50	516,155
2022-10-17	204.00	207.50	204.00	206.00	468,225
2022-10-14	204.00	207.50	202.50	203.00	528,052
2022-10-13	197.80	204.00	197.20	202.00	574,924
2022-10-12	201.50	203.00	197.80	197.80	709,456
2022-10-11	202.00	204.00	200.50	203.00	265,055
2022-10-10	205.50	206.00	204.50	206.00	322,088
2022-10-07	207.50	207.50	204.50	207.00	437,990
2022-10-06	209.00	209.00	203.50	206.50	327,621
2022-10-05	206.00	208.50	203.50	208.00	405,217
2022-10-04	204.00	210.50	203.50	210.50	1,709,428
2022-10-03	198.60	201.50	197.20	201.50	693,088
2022-09-30	196.00	201.00	196.00	200.50	671,852
2022-09-29	201.00	201.00	196.00	197.60	1,005,756
2022-09-28	201.00	203.50	195.20	203.50	1,193,936
2022-09-27	209.00	209.00	202.00	203.50	1,136,342
2022-09-26	205.50	206.50	202.00	205.00	424,194
2022-09-23	212.50	212.50	205.00	206.50	366,199
2022-09-22	214.00	216.50	212.50	212.50	719,202
2022-09-21	215.50	217.50	215.00	217.50	333,858
2022-09-20	218.50	218.50	213.50	215.00	436,589
2022-09-19	215.50	215.50	215.50	215.50	0
2022-09-16	216.00	217.50	214.50	215.50	550,904
2022-09-15	218.00	220.50	216.50	218.50	726,917
2022-09-14	221.50	221.50	217.50	218.50	594,615
2022-09-13	224.00	226.50	220.50	222.00	744,402
2022-09-12	222.00	225.50	222.00	225.00	1,905,311
2022-09-09	216.50	221.00	216.00	219.50	1,172,200
2022-09-08	219.00	219.00	214.00	216.00	857,611
2022-09-07	217.50	219.00	217.50	219.00	1,197,439
2022-09-06	217.50	220.50	216.50	219.50	1,327,186
2022-09-05	215.00	218.00	214.00	218.00	714,005
2022-09-02	213.00	218.00	213.00	216.50	1,795,811
2022-09-01	213.00	213.50	211.50	212.50	639,822
2022-08-31	218.00	218.00	213.50	217.50	490,143
2022-08-30	220.50	221.00	217.00	218.00	477,391
2022-08-29	221.00	221.00	221.00	221.00	0
2022-08-26	222.00	222.50	219.00	221.00	885,290
2022-08-25	223.50	223.50	220.50	221.00	532,186
2022-08-24	221.00	222.50	218.50	222.50	316,072
2022-08-23	221.50	223.50	220.50	221.50	1,117,299
2022-08-22	220.50	223.00	219.50	221.50	774,043
2022-08-19	222.50	223.00	221.50	222.50	396,920
2022-08-18	221.50	223.50	221.50	223.00	421,801
2022-08-17	224.50	224.50	221.50	222.50	471,666
2022-08-16	224.00	225.50	223.50	225.00	371,238
2022-08-15	224.00	224.00	220.50	223.00	392,574
2022-08-12	222.00	225.00	222.00	223.00	558,213
2022-08-11	222.00	223.00	222.00	222.00	212,155
2022-08-10	221.50	223.00	221.00	221.50	529,368
2022-08-09	221.50	221.50	220.50	221.50	239,321
2022-08-08	223.50	223.50	221.00	222.50	303,145
2022-08-05	219.50	222.00	218.50	222.00	329,972
2022-08-04	219.00	221.50	218.50	221.50	1,209,760
2022-08-03	218.00	219.00	217.50	218.50	497,381
2022-08-02	216.50	219.00	216.50	218.50	347,455
2022-08-01	218.00	221.00	218.00	219.50	197,838
2022-07-29	221.00	221.00	218.00	218.00	414,243
2022-07-28	219.00	219.50	215.50	216.00	142,615
2022-07-27	218.50	218.50	217.50	218.00	226,869
2022-07-26	219.00	219.00	215.00	218.00	332,958
2022-07-25	216.00	220.00	216.00	219.00	320,169
2022-07-22	220.00	220.50	217.50	220.00	279,223
2022-07-21	218.00	218.50	215.50	218.50	411,327
2022-07-20	217.00	218.00	215.50	218.00	203,653
2022-07-19	210.50	216.50	210.50	215.00	236,408
2022-07-18	208.00	213.00	208.00	211.50	624,839
2022-07-15	205.50	209.00	205.50	209.00	382,505
2022-07-14	209.00	209.00	203.00	204.00	530,381
2022-07-13	208.50	210.00	207.50	209.50	374,993
2022-07-12	210.00	211.50	208.50	211.50	466,477
2022-07-11	210.00	212.50	207.50	211.50	703,626
2022-07-08	211.00	214.00	210.50	210.50	613,604
2022-07-07	213.00	214.50	210.00	214.00	467,423
2022-07-06	210.50	213.50	207.00	209.50	320,981
2022-07-05	216.50	218.00	207.50	207.50	576,280
2022-07-04	218.00	218.00	216.50	216.50	280,431
2022-07-01	215.00	218.50	214.00	216.50	197,188
2022-06-30	219.00	219.00	212.50	218.00	412,789
2022-06-29	220.00	223.50	220.00	222.00	273,237
2022-06-28	224.50	225.50	223.50	224.00	1,482,621
2022-06-27	222.00	224.50	220.00	222.00	431,489
2022-06-24	216.00	221.00	216.00	221.00	328,056
2022-06-23	217.00	221.00	215.00	215.00	366,668
2022-06-22	219.50	220.00	216.00	218.00	523,939
2022-06-21	222.50	223.00	218.50	221.50	407,414
2022-06-20	222.00	222.00	216.00	219.00	317,435
2022-06-17	218.00	220.50	215.00	215.00	540,897
2022-06-16	223.00	223.50	216.50	217.00	894,144
2022-06-15	225.00	227.00	220.50	225.50	858,419
2022-06-14	220.00	223.00	217.50	223.00	1,159,301
2022-06-13	222.00	222.00	216.00	220.00	620,870
2022-06-10	227.50	228.00	224.00	224.00	396,170
2022-06-09	230.50	235.50	230.00	231.50	506,045
2022-06-08	236.50	236.50	233.50	235.00	586,434
2022-06-07	240.00	240.00	235.00	235.50	254,554
2022-06-06	240.00	240.00	235.00	240.00	342,159
2022-06-03	233.50	233.50	233.50	233.50	0
2022-06-02	233.50	233.50	233.50	233.50	0
2022-06-01	239.00	239.00	233.50	233.50	291,861
2022-05-31	235.50	237.00	233.00	236.50	379,915
2022-05-30	236.00	240.00	234.50	235.00	338,438
2022-05-27	236.00	238.00	234.00	235.00	395,489
2022-05-26	231.00	238.00	231.00	237.00	1,021,560
2022-05-25	229.50	232.00	227.00	232.00	504,246
2022-05-24	227.50	229.00	225.50	227.50	377,812
2022-05-23	228.00	233.00	227.50	233.00	665,291
2022-05-20	223.50	228.50	223.50	225.00	363,380
2022-05-19	222.50	226.00	220.50	223.50	959,130
2022-05-18	226.00	230.00	226.00	228.50	446,804
2022-05-17	226.00	229.75	226.00	228.20	426,817
2022-05-16	220.00	228.00	220.00	224.50	319,930
2022-05-13	225.00	226.00	221.00	225.50	208,223
2022-05-12	1,082.00	1,106.00	1,080.00	1,096.00	55,274
2022-05-11	1,098.00	1,116.00	1,096.00	1,106.00	90,579
2022-05-10	1,102.00	1,112.00	1,088.00	1,090.00	90,725
2022-05-09	1,110.00	1,110.00	1,082.00	1,092.00	128,700
2022-05-06	1,132.00	1,138.00	1,114.00	1,128.00	169,444
2022-05-05	1,150.00	1,160.00	1,134.00	1,144.00	178,936
2022-05-04	1,138.00	1,138.00	1,116.00	1,134.00	134,309
2022-05-03	1,116.00	1,138.00	1,116.00	1,134.00	119,019
2022-05-02	1,122.00	1,122.00	1,122.00	1,122.00	0
2022-04-29	1,116.00	1,124.00	1,110.00	1,122.00	100,898
2022-04-28	1,110.00	1,128.00	1,110.00	1,118.00	52,134
2022-04-27	1,102.00	1,104.00	1,082.00	1,100.00	90,508
2022-04-26	1,118.00	1,124.00	1,094.00	1,096.00	124,434
2022-04-25	1,120.00	1,120.00	1,092.00	1,106.00	147,743
2022-04-22	1,138.00	1,154.00	1,138.00	1,142.00	127,831
2022-04-21	1,158.00	1,164.00	1,148.00	1,160.00	103,525
2022-04-20	1,152.00	1,162.00	1,146.00	1,154.00	144,220
2022-04-19	1,142.00	1,158.00	1,142.00	1,152.00	76,374
2022-04-18	1,162.00	1,162.00	1,162.00	1,162.00	0
2022-04-15	1,162.00	1,162.00	1,162.00	1,162.00	0
2022-04-14	1,144.00	1,162.00	1,142.00	1,162.00	52,414
2022-04-13	1,146.00	1,148.00	1,142.00	1,148.00	144,717
2022-04-12	1,144.00	1,148.00	1,140.00	1,142.00	226,610
2022-04-11	1,144.00	1,156.00	1,142.00	1,150.00	105,252
2022-04-08	1,138.00	1,144.00	1,136.00	1,144.00	195,466
2022-04-07	1,134.00	1,142.00	1,116.00	1,128.00	89,731
2022-04-06	1,148.00	1,152.00	1,126.00	1,138.00	129,857
2022-04-05	1,142.00	1,158.00	1,140.00	1,150.00	156,851
2022-04-04	1,158.00	1,158.00	1,144.00	1,148.00	243,188
2022-04-01	1,144.00	1,166.00	1,144.00	1,150.00	191,338
2022-03-31	1,166.00	1,168.00	1,148.00	1,156.00	126,298
2022-03-30	1,170.00	1,172.00	1,160.00	1,164.00	76,783
2022-03-29	1,162.00	1,188.00	1,162.00	1,178.00	168,545
2022-03-28	1,160.00	1,174.00	1,156.00	1,158.00	82,856
2022-03-25	1,148.00	1,174.00	1,148.00	1,164.00	113,425
2022-03-24	1,154.00	1,166.00	1,152.00	1,160.00	85,139
2022-03-23	1,160.00	1,170.00	1,154.00	1,158.00	133,850
2022-03-22	1,154.00	1,170.00	1,154.00	1,168.00	208,957
2022-03-21	1,126.00	1,154.00	1,126.00	1,146.00	141,187
2022-03-18	1,120.00	1,154.00	1,108.00	1,152.00	1,370,652
2022-03-17	1,124.00	1,130.00	1,106.00	1,118.00	79,666
2022-03-16	1,114.00	1,130.00	1,106.00	1,122.00	97,061
2022-03-15	1,094.00	1,094.00	1,066.00	1,076.00	95,021
2022-03-14	1,082.00	1,094.00	1,080.00	1,082.00	77,505
2022-03-11	1,084.00	1,108.00	1,074.00	1,078.00	132,187
2022-03-10	1,082.00	1,082.00	1,060.00	1,060.00	118,737
2022-03-09	1,094.00	1,098.00	1,076.00	1,086.00	110,037
2022-03-08	1,036.00	1,074.00	1,026.00	1,060.00	128,054
2022-03-07	1,042.00	1,062.00	992.00	1,038.00	309,216
2022-03-04	1,120.00	1,120.00	1,040.00	1,056.00	542,322
2022-03-03	1,172.00	1,178.00	1,126.00	1,136.00	124,599
2022-03-02	1,166.00	1,182.00	1,164.00	1,166.00	228,822
2022-03-01	1,218.00	1,218.00	1,160.00	1,160.00	128,656
2022-02-28	1,190.00	1,212.00	1,174.00	1,210.00	115,486
2022-02-25	1,190.00	1,224.00	1,184.00	1,216.00	225,805
2022-02-24	1,174.00	1,182.00	1,154.00	1,170.00	157,977
2022-02-23	1,234.00	1,234.00	1,210.00	1,220.00	106,065
2022-02-22	1,200.00	1,238.00	1,198.00	1,228.00	178,743
2022-02-21	1,254.00	1,256.00	1,226.00	1,232.00	90,017
2022-02-18	1,252.00	1,262.00	1,240.00	1,250.00	91,596
2022-02-17	1,256.00	1,268.00	1,246.00	1,256.00	107,362
2022-02-16	1,266.00	1,270.00	1,258.00	1,262.00	94,800
2022-02-15	1,244.00	1,266.00	1,244.00	1,264.00	143,120
2022-02-14	1,250.00	1,258.00	1,228.00	1,254.00	169,048
2022-02-11	1,260.00	1,274.00	1,250.00	1,270.00	193,243
2022-02-10	1,268.00	1,276.00	1,262.00	1,272.00	268,709
2022-02-09	1,248.00	1,270.00	1,246.00	1,264.00	528,509
2022-02-08	1,244.00	1,252.00	1,240.00	1,238.00	263,035
2022-02-07	1,234.00	1,242.00	1,228.00	1,238.00	175,413
2022-02-04	1,234.00	1,238.00	1,222.00	1,230.00	245,730
2022-02-03	1,232.00	1,232.00	1,222.00	1,222.00	246,482
2022-02-02	1,232.00	1,244.00	1,232.00	1,232.00	164,657
2022-02-01	1,224.00	1,230.00	1,222.00	1,226.00	183,353
2022-01-31	1,210.00	1,214.00	1,200.00	1,212.00	237,625
2022-01-28	1,206.00	1,208.00	1,188.00	1,196.00	293,228
2022-01-27	1,184.00	1,220.00	1,184.00	1,214.00	245,097
2022-01-26	1,210.00	1,218.00	1,204.00	1,214.00	266,708
2022-01-25	1,182.00	1,202.00	1,172.00	1,184.00	208,217
2022-01-24	1,218.00	1,218.00	1,166.00	1,176.00	198,266
2022-01-21	1,226.00	1,228.00	1,204.00	1,216.00	186,600
2022-01-20	1,248.00	1,250.00	1,226.00	1,238.00	155,277
2022-01-19	1,236.00	1,252.00	1,222.00	1,244.00	324,014
2022-01-18	1,246.00	1,246.00	1,222.00	1,232.00	233,003
2022-01-17	1,232.00	1,252.00	1,232.00	1,248.00	467,366
2022-01-14	1,212.00	1,226.00	1,206.00	1,224.00	211,568
2022-01-13	1,212.00	1,222.00	1,208.00	1,220.00	212,953
2022-01-12	1,206.00	1,212.00	1,194.00	1,204.00	189,470
2022-01-11	1,190.00	1,192.00	1,176.00	1,186.00	280,417
2022-01-10	1,164.00	1,192.00	1,164.00	1,172.00	220,820
2022-01-07	1,156.00	1,168.00	1,150.00	1,168.00	100,400
2022-01-06	1,142.00	1,156.00	1,140.00	1,152.00	75,800
2022-01-05	1,148.00	1,158.00	1,146.00	1,152.00	129,297
2022-01-04	1,114.00	1,146.00	1,114.00	1,138.00	184,354
2022-01-03	1,108.00	1,108.00	1,108.00	1,108.00	0
2021-12-31	1,106.00	1,108.00	1,104.00	1,108.00	42,277
2021-12-30	1,096.00	1,110.00	1,096.00	1,110.00	66,132
2021-12-29	1,114.00	1,114.00	1,102.00	1,112.00	80,101
2021-12-28	1,108.00	1,108.00	1,108.00	1,108.00	0
2021-12-27	1,108.00	1,108.00	1,108.00	1,108.00	0
2021-12-24	1,102.00	1,112.00	1,100.00	1,108.00	43,084
2021-12-23	1,096.00	1,108.00	1,092.00	1,104.00	54,556
2021-12-22	1,082.00	1,094.00	1,074.00	1,090.00	94,279
2021-12-21	1,078.00	1,088.00	1,076.00	1,088.00	65,022
2021-12-20	1,064.00	1,072.00	1,046.00	1,068.00	149,911
2021-12-17	1,074.00	1,084.00	1,066.00	1,084.00	152,239
2021-12-16	1,088.00	1,090.00	1,070.00	1,072.00	136,942
2021-12-15	1,080.00	1,080.00	1,064.00	1,068.00	87,175
2021-12-14	1,096.00	1,100.00	1,078.00	1,080.00	111,755
2021-12-13	1,100.00	1,104.00	1,084.00	1,090.00	134,521
2021-12-10	1,114.00	1,116.00	1,096.00	1,100.00	54,948
2021-12-09	1,110.00	1,112.00	1,104.00	1,112.00	91,641
2021-12-08	1,130.00	1,134.00	1,118.00	1,122.00	98,239
2021-12-07	1,120.00	1,134.00	1,120.00	1,126.00	257,238
2021-12-06	1,106.00	1,118.00	1,106.00	1,110.00	138,414
2021-12-03	1,100.00	1,102.00	1,086.00	1,094.00	78,003
2021-12-02	1,078.00	1,094.00	1,072.00	1,090.00	293,213
2021-12-01	1,092.00	1,108.00	1,090.00	1,096.00	77,801
2021-11-30	1,088.00	1,090.00	1,064.00	1,080.00	82,245
2021-11-29	1,088.00	1,102.00	1,088.00	1,094.00	84,703
2021-11-26	1,082.00	1,098.00	1,076.00	1,084.00	111,122
2021-11-25	1,124.00	1,132.00	1,124.00	1,126.00	56,477
2021-11-24	1,122.00	1,126.00	1,116.00	1,124.00	95,328
2021-11-23	1,118.00	1,126.00	1,116.00	1,120.00	136,019
2021-11-22	1,126.00	1,126.00	1,116.00	1,122.00	109,530
2021-11-19	1,126.00	1,126.00	1,104.00	1,114.00	56,589
2021-11-18	1,120.00	1,122.00	1,118.00	1,118.00	41,958
2021-11-17	1,124.00	1,128.00	1,118.00	1,120.00	70,716
2021-11-16	1,124.00	1,126.00	1,112.00	1,126.00	59,063
2021-11-15	1,124.00	1,124.00	1,114.00	1,116.00	63,141
2021-11-12	1,118.00	1,122.00	1,112.00	1,122.00	48,445
2021-11-11	1,104.00	1,120.00	1,104.00	1,120.00	83,774
2021-11-10	1,098.00	1,104.00	1,094.00	1,102.00	81,214
2021-11-09	1,096.00	1,102.00	1,084.00	1,088.00	66,844
2021-11-08	1,098.00	1,098.00	1,088.00	1,094.00	57,515
2021-11-05	1,082.00	1,106.00	1,080.00	1,098.00	65,946
2021-11-04	1,080.00	1,102.00	1,080.00	1,084.00	97,414
2021-11-03	1,088.00	1,102.00	1,076.00	1,076.00	49,645
2021-11-02	1,090.00	1,098.00	1,084.00	1,088.00	90,840
2021-11-01	1,074.00	1,102.00	1,074.00	1,094.00	98,148
2021-10-29	1,078.00	1,096.00	1,078.00	1,090.00	32,889
2021-10-28	1,072.00	1,100.00	1,072.00	1,086.00	63,073
2021-10-27	1,092.00	1,100.00	1,086.00	1,086.00	86,679
2021-10-26	1,084.00	1,108.00	1,084.00	1,104.00	63,770
2021-10-25	1,094.00	1,100.00	1,094.00	1,098.00	31,701
2021-10-22	1,094.00	1,096.00	1,086.00	1,086.00	44,249
2021-10-21	1,086.00	1,090.00	1,086.00	1,090.00	49,881
2021-10-20	1,106.00	1,106.00	1,090.00	1,090.00	93,408
2021-10-19	1,096.00	1,110.00	1,096.00	1,110.00	167,464
2021-10-18	1,104.00	1,104.00	1,084.00	1,098.00	62,334
2021-10-15	1,098.00	1,102.00	1,096.00	1,100.00	234,656
2021-10-14	1,088.00	1,098.00	1,088.00	1,094.00	139,149
2021-10-13	1,074.00	1,082.00	1,072.00	1,080.00	88,612
2021-10-12	1,074.00	1,082.00	1,074.00	1,082.00	75,198
2021-10-11	1,074.00	1,088.00	1,072.00	1,082.00	51,647
2021-10-08	1,070.00	1,076.00	1,064.00	1,068.00	121,900
2021-10-07	1,060.00	1,068.00	1,054.00	1,068.00	116,797
2021-10-06	1,052.00	1,056.00	1,048.00	1,054.00	222,611
2021-10-05	1,058.00	1,068.00	1,058.00	1,068.00	177,256
2021-10-04	1,052.00	1,062.00	1,050.00	1,052.00	139,946
2021-10-01	1,052.00	1,058.00	1,046.00	1,052.00	195,368
2021-09-30	1,070.00	1,074.00	1,058.00	1,064.00	264,469
2021-09-29	1,056.00	1,068.00	1,056.00	1,068.00	227,661
2021-09-28	1,050.00	1,054.00	1,048.00	1,048.00	77,707
2021-09-27	1,052.00	1,058.00	1,048.00	1,058.00	143,776
2021-09-24	1,040.00	1,048.00	1,038.00	1,038.00	117,756
2021-09-23	1,046.00	1,052.00	1,040.00	1,044.00	125,278
2021-09-22	1,030.00	1,046.00	1,030.00	1,042.00	108,099
2021-09-21	1,028.00	1,030.00	1,022.00	1,024.00	76,366
2021-09-20	1,032.00	1,032.00	1,006.00	1,018.00	308,138
2021-09-17	1,042.00	1,050.00	1,030.00	1,030.00	1,917,266
2021-09-16	1,044.00	1,050.00	1,044.00	1,046.00	247,486
2021-09-15	1,044.00	1,046.00	1,034.00	1,040.00	145,721
2021-09-14	1,056.00	1,056.00	1,042.00	1,042.00	183,259
2021-09-13	1,056.00	1,058.00	1,050.00	1,050.00	100,522
2021-09-10	1,056.00	1,056.00	1,044.00	1,044.00	72,242
2021-09-09	1,052.00	1,052.00	1,038.00	1,048.00	112,173
2021-09-08	1,066.00	1,076.00	1,056.00	1,068.00	275,991
2021-09-07	1,074.00	1,078.00	1,070.00	1,072.00	174,036
2021-09-06	1,070.00	1,084.00	1,070.00	1,074.00	82,158
2021-09-03	1,078.00	1,082.00	1,072.00	1,074.00	130,716
2021-09-02	1,076.00	1,084.00	1,074.00	1,080.00	154,060
2021-09-01	1,080.00	1,086.00	1,078.00	1,086.00	124,178
2021-08-31	1,080.00	1,086.00	1,074.00	1,078.00	110,872
2021-08-30	1,082.00	1,082.00	1,082.00	1,082.00	0
2021-08-27	1,074.00	1,082.00	1,072.00	1,082.00	86,220
2021-08-26	1,072.00	1,080.00	1,072.00	1,076.00	59,710
2021-08-25	1,074.00	1,082.00	1,072.00	1,076.00	152,880

Share	Price	Change
Galileo Resources PLC (GLR)	0.80	28%
Sareum (SAR)	37.00	27.59%
Tungsten west (TUN)	50.50	19.72%
Vistry Grp (VTY)	312.40	16.31%
Volex (VLX)	614.00	14.98%

Share	Price	Change
Mind Gym Plc (MIND)	7.25	-14.71%
Goldstone Resources (GRL)	0.60	-11.11%
Empresaria Group (EMR)	25.00	-10.71%
GCM Resources (GCM)	17.00	-10.53%
Microsalt (SALT)	16.00	-9.09%

Share	Price	Volume
Premier African Minerals (PREM)	0.01325	246,864,705
Tower Resources (TRP)	0.0145	227,267,602
Oracle Power (ORCP)	0.0425	146,019,282
Bezant Resources PLC (BZT)	0.14	133,052,714
Lloyds (LLOY)	111.45	113,401,729