Bankers Investment Trust Share History

Bankers Investment Trust Share Price history. The following table shows end-of-day data BNKR historical share prices for Bankers 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.

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

Date	Open	High	Low	Close	Volume
2026-06-24	148.60	149.60	148.40	149.20	1,486,201
2026-06-23	148.60	149.60	148.00	148.80	2,033,227
2026-06-22	152.60	153.20	151.20	151.20	1,287,113
2026-06-19	153.20	153.20	150.80	152.00	2,918,349
2026-06-18	151.20	153.00	151.20	152.80	1,469,404
2026-06-17	151.40	152.20	150.40	150.80	1,010,694
2026-06-16	150.60	151.60	150.60	150.80	1,112,496
2026-06-15	150.80	151.40	150.20	150.60	1,235,253
2026-06-12	146.20	148.80	146.20	148.80	1,470,662
2026-06-11	144.20	146.40	144.20	145.40	2,247,533
2026-06-10	147.60	147.60	144.80	146.00	1,574,321
2026-06-09	148.00	148.60	145.80	145.80	1,497,319
2026-06-08	147.00	148.00	145.40	148.00	1,059,498
2026-06-05	149.00	149.80	147.80	147.80	906,215
2026-06-04	150.60	150.60	148.80	150.00	1,242,127
2026-06-03	150.60	151.40	150.40	150.80	1,200,703
2026-06-02	150.60	151.40	150.20	151.40	1,297,249
2026-06-01	149.60	150.60	149.60	150.20	1,596,545
2026-05-29	150.00	150.60	149.60	149.60	821,336
2026-05-28	148.40	149.20	148.40	148.80	3,442,448
2026-05-27	149.60	150.40	148.60	148.60	1,960,862
2026-05-26	147.60	149.40	147.60	149.00	1,937,021
2026-05-25	147.20	147.20	147.20	147.20	0
2026-05-22	146.40	147.40	146.40	147.20	808,319
2026-05-21	145.40	146.20	145.20	146.20	1,958,596
2026-05-20	144.20	145.80	144.20	145.60	1,375,444
2026-05-19	145.40	145.40	144.20	144.40	1,226,393
2026-05-18	145.80	146.00	144.80	145.20	1,584,267
2026-05-15	147.00	147.00	145.80	147.00	1,370,597
2026-05-14	145.20	147.60	145.00	147.60	1,313,452
2026-05-13	144.60	145.20	144.20	144.40	1,943,585
2026-05-12	144.00	144.00	142.40	143.60	939,563
2026-05-11	142.40	143.60	142.40	143.60	1,086,175
2026-05-08	143.80	143.80	142.40	142.80	1,367,157
2026-05-07	143.40	143.60	142.40	143.40	1,268,112
2026-05-06	141.80	143.40	141.20	142.60	3,043,054
2026-05-05	140.20	141.00	140.20	140.40	2,142,931
2026-05-04	141.00	141.00	141.00	141.00	0
2026-05-01	140.00	141.00	139.60	141.00	1,024,722
2026-04-30	139.40	140.60	138.00	140.20	2,862,995
2026-04-29	140.00	140.20	138.80	139.60	1,354,146
2026-04-28	141.00	141.00	139.60	139.60	1,399,187
2026-04-27	140.00	140.60	140.00	140.40	1,818,125
2026-04-24	140.00	140.80	139.80	140.00	2,639,023
2026-04-23	140.00	140.60	139.20	140.60	1,950,755
2026-04-22	141.80	141.80	140.40	141.40	2,610,602
2026-04-21	141.00	142.20	140.80	141.40	1,649,305
2026-04-20	140.60	141.00	140.20	141.00	1,713,961
2026-04-17	139.60	141.80	139.60	141.40	2,009,060
2026-04-16	139.00	139.80	138.80	139.80	1,788,243
2026-04-15	138.00	138.80	138.00	138.60	1,858,726
2026-04-14	137.00	138.00	137.00	138.00	2,547,439
2026-04-13	135.20	136.00	135.00	136.00	3,661,405
2026-04-10	135.80	136.80	135.60	136.20	3,988,441
2026-04-09	136.40	136.40	134.80	135.40	2,178,603
2026-04-08	135.60	136.40	134.00	136.20	3,725,560
2026-04-07	131.20	132.60	130.80	131.00	3,253,895
2026-04-06	131.20	131.20	131.20	131.20	0
2026-04-03	131.20	131.20	131.20	131.20	0
2026-04-02	129.40	132.20	129.00	131.20	2,161,288
2026-04-01	131.40	131.60	130.20	131.00	4,373,195
2026-03-31	127.80	128.20	126.40	128.00	5,166,904
2026-03-30	125.60	127.20	125.60	127.00	2,523,551
2026-03-27	127.60	128.40	126.40	126.40	2,114,072
2026-03-26	129.60	129.60	128.40	128.60	1,902,316
2026-03-25	130.20	130.40	129.20	129.40	2,459,114
2026-03-24	128.80	129.20	128.00	128.80	2,252,684
2026-03-23	126.40	130.40	125.60	128.80	3,340,360
2026-03-20	129.40	129.40	128.00	128.40	3,034,103
2026-03-19	130.20	130.60	128.60	129.20	5,823,308
2026-03-18	132.60	133.40	131.40	131.40	2,395,181
2026-03-17	131.80	132.80	131.60	132.00	3,426,947
2026-03-16	132.20	132.60	131.40	132.00	1,683,135
2026-03-13	130.40	132.80	130.00	131.40	1,056,373
2026-03-12	132.60	132.60	131.20	132.00	1,749,523
2026-03-11	132.40	133.80	132.20	132.40	1,529,954
2026-03-10	131.80	133.60	131.80	133.20	1,224,636
2026-03-09	129.00	131.00	126.60	130.80	2,169,348
2026-03-06	134.00	135.00	131.40	132.00	1,986,481
2026-03-05	134.40	135.40	133.80	133.80	1,801,097
2026-03-04	133.60	135.20	133.40	135.20	1,470,433
2026-03-03	134.20	134.60	132.40	133.40	2,781,859
2026-03-02	136.40	136.80	134.80	136.80	2,201,195
2026-02-27	137.80	138.00	136.40	137.80	2,109,305
2026-02-26	137.60	138.20	136.60	137.80	1,567,324
2026-02-25	135.40	137.00	135.40	137.00	1,361,703
2026-02-24	135.80	135.80	134.60	135.80	1,423,625
2026-02-23	134.00	136.20	134.00	135.40	1,672,838
2026-02-20	135.60	136.20	134.80	136.20	1,395,641
2026-02-19	134.20	135.20	134.20	135.20	1,267,215
2026-02-18	132.80	135.00	132.80	135.00	2,378,450
2026-02-17	131.60	133.60	131.60	133.60	1,552,304
2026-02-16	132.00	132.00	131.40	131.60	574,048
2026-02-13	131.60	132.20	131.40	131.80	2,491,922
2026-02-12	133.80	134.20	132.20	132.20	2,536,426
2026-02-11	132.80	134.00	132.20	133.20	2,682,851
2026-02-10	132.40	133.80	132.40	133.60	2,317,345
2026-02-09	133.20	133.20	132.00	132.80	1,014,801
2026-02-06	130.60	132.00	130.40	131.60	1,840,810
2026-02-05	131.60	132.40	130.60	131.40	2,057,329
2026-02-04	131.40	132.60	131.20	132.00	1,313,740
2026-02-03	134.00	134.20	132.00	132.20	1,371,463
2026-02-02	131.80	133.60	130.80	133.60	3,568,322
2026-01-30	131.60	132.80	131.20	132.60	1,395,315
2026-01-29	132.00	132.60	130.60	131.40	1,331,788
2026-01-28	132.80	133.60	132.20	132.80	1,237,319
2026-01-27	133.60	133.60	132.40	132.80	1,073,599
2026-01-26	133.60	133.60	131.80	132.40	961,321
2026-01-23	133.20	133.20	132.40	133.00	1,016,575
2026-01-22	132.60	134.20	132.60	133.40	1,384,996
2026-01-21	133.20	133.80	132.20	133.40	867,385
2026-01-20	133.00	133.40	132.60	133.40	1,139,009
2026-01-19	134.60	135.20	133.80	134.20	1,041,376
2026-01-16	136.20	136.20	135.40	135.80	647,922
2026-01-15	134.80	136.00	134.80	136.00	1,374,257
2026-01-14	134.80	135.80	134.20	134.40	1,613,531
2026-01-13	135.00	136.00	134.80	135.00	1,174,844
2026-01-12	135.60	135.80	134.60	135.60	810,860
2026-01-09	134.60	136.40	134.60	135.60	935,579
2026-01-08	134.80	135.40	134.60	134.80	1,044,317
2026-01-07	135.00	135.80	134.80	135.40	1,442,434
2026-01-06	133.80	135.20	133.60	135.20	1,479,537
2026-01-05	133.00	134.20	133.00	133.60	1,856,141
2026-01-02	133.40	133.80	132.40	132.60	808,549
2026-01-01	133.20	133.20	133.20	133.20	0
2025-12-31	133.00	133.80	132.80	133.20	424,902
2025-12-30	132.80	133.40	132.00	133.20	312,553
2025-12-29	132.60	133.00	132.20	132.80	908,612
2025-12-26	132.00	132.00	132.00	132.00	0
2025-12-25	132.00	132.00	132.00	132.00	0
2025-12-24	132.20	132.80	132.00	132.00	324,358
2025-12-23	132.60	132.60	131.80	132.20	636,072
2025-12-22	132.20	132.20	131.60	131.80	544,611
2025-12-19	131.60	132.20	130.60	131.80	2,523,212
2025-12-18	130.60	131.40	130.00	131.00	1,383,366
2025-12-17	132.80	132.80	130.20	130.20	1,663,228
2025-12-16	131.40	131.80	131.20	131.40	1,808,581
2025-12-15	132.00	133.00	132.00	132.80	1,018,829
2025-12-12	133.20	133.60	132.00	132.20	1,504,306
2025-12-11	132.60	133.40	132.40	132.60	2,191,740
2025-12-10	133.20	133.80	132.80	133.80	1,437,237
2025-12-09	133.60	133.60	133.00	133.40	1,457,114
2025-12-08	133.40	134.40	133.20	133.40	1,681,877
2025-12-05	134.00	134.00	133.20	133.40	861,898
2025-12-04	133.20	133.80	133.00	133.60	1,296,707
2025-12-03	134.60	134.60	132.80	133.40	2,522,054
2025-12-02	133.00	134.00	132.80	133.60	2,569,579
2025-12-01	133.80	133.80	132.60	133.20	847,393
2025-11-28	132.60	134.00	132.60	134.00	1,156,736
2025-11-27	132.00	133.20	132.00	132.80	1,783,540
2025-11-26	132.60	132.80	132.00	132.60	2,018,748
2025-11-25	130.20	131.60	130.20	131.20	2,043,815
2025-11-24	131.80	131.80	130.40	130.80	4,823,987
2025-11-21	129.00	130.20	128.80	130.00	2,451,448
2025-11-20	131.40	132.80	131.40	131.80	2,423,277
2025-11-19	129.80	131.20	129.80	130.40	2,383,366
2025-11-18	129.60	130.80	129.00	129.80	3,477,496
2025-11-17	132.20	133.40	132.00	132.00	2,308,877
2025-11-14	132.60	133.40	131.00	133.40	2,382,119
2025-11-13	134.80	135.20	133.20	133.20	3,832,483
2025-11-12	134.20	135.80	134.20	135.00	2,364,724
2025-11-11	131.80	133.80	131.80	133.60	2,191,312
2025-11-10	131.00	131.60	130.80	130.80	3,629,922
2025-11-07	131.60	132.20	129.20	129.20	2,340,497
2025-11-06	133.20	133.40	131.40	131.40	2,248,149
2025-11-05	133.40	133.40	132.40	133.40	3,004,117
2025-11-04	132.60	133.60	131.80	133.20	1,598,580
2025-11-03	132.80	134.00	132.80	133.20	2,307,324
2025-10-31	134.00	134.00	133.00	133.00	1,802,825
2025-10-30	133.20	133.60	133.20	133.40	1,857,154
2025-10-29	133.20	133.20	132.60	133.00	2,450,244
2025-10-28	131.40	132.80	131.40	132.20	1,590,519
2025-10-27	131.80	132.20	131.60	131.60	2,059,730
2025-10-24	130.60	131.40	130.40	131.40	1,667,639
2025-10-23	129.20	130.00	128.80	129.80	2,200,458
2025-10-22	130.40	131.00	129.80	130.00	2,186,939
2025-10-21	129.00	130.00	129.00	129.60	2,530,198
2025-10-20	128.40	129.40	128.00	129.20	2,045,756
2025-10-17	127.40	128.00	126.20	127.20	2,536,942
2025-10-16	129.20	129.40	128.80	128.80	4,362,536
2025-10-15	128.20	129.40	128.20	129.20	2,210,287
2025-10-14	128.20	128.40	127.20	128.20	6,988,827
2025-10-13	129.80	129.80	127.60	128.60	2,082,301
2025-10-10	131.20	131.40	127.80	127.80	5,988,366
2025-10-09	132.00	132.20	130.80	130.80	2,041,514
2025-10-08	130.60	131.40	130.60	131.20	1,775,007
2025-10-07	131.40	132.20	130.80	130.80	1,673,370
2025-10-06	131.80	132.20	129.80	131.60	2,295,587
2025-10-03	131.00	131.60	130.40	131.40	1,402,504
2025-10-02	130.40	131.20	130.00	130.20	11,748,278
2025-10-01	129.40	130.00	128.60	129.80	7,713,957
2025-09-30	129.80	130.20	129.40	129.80	1,763,243
2025-09-29	129.80	130.40	129.60	130.20	1,330,756
2025-09-26	129.00	129.40	128.80	129.40	1,620,602
2025-09-25	129.00	129.00	128.40	128.80	1,140,695
2025-09-24	129.60	129.60	128.80	129.20	1,753,737
2025-09-23	129.00	129.60	129.00	129.40	6,211,112
2025-09-22	128.40	129.40	127.80	129.40	1,624,950
2025-09-19	126.80	128.40	126.80	127.80	2,645,100
2025-09-18	127.20	128.20	126.80	128.20	1,904,691
2025-09-17	126.40	126.60	125.80	126.60	2,064,800
2025-09-16	126.40	127.20	125.60	126.40	1,904,081
2025-09-15	125.80	127.00	125.60	127.00	6,899,661
2025-09-12	125.60	126.40	125.00	126.40	1,708,339
2025-09-11	125.80	126.00	124.80	126.00	2,019,224
2025-09-10	124.40	125.60	124.40	125.40	4,910,275
2025-09-09	124.00	124.60	123.60	124.40	1,844,731
2025-09-08	124.00	124.60	124.00	124.40	2,043,211
2025-09-05	124.20	125.00	123.40	124.20	1,710,604
2025-09-04	122.80	124.20	122.80	124.20	969,763
2025-09-03	122.40	123.80	122.40	123.00	1,710,341
2025-09-02	123.00	123.80	121.80	122.20	2,094,904
2025-09-01	122.40	123.60	122.40	123.60	1,714,829
2025-08-29	124.40	124.40	123.00	123.20	1,114,069
2025-08-28	123.80	124.00	123.20	124.00	1,177,627
2025-08-27	123.60	124.00	123.20	123.80	1,415,534
2025-08-26	124.40	124.40	122.80	123.80	1,409,819
2025-08-25	124.00	124.00	124.00	124.00	0
2025-08-22	123.60	124.60	123.20	124.00	1,367,457
2025-08-21	124.80	124.80	122.60	123.20	1,051,237
2025-08-20	123.20	123.80	122.60	123.40	1,425,740
2025-08-19	124.00	124.80	123.60	123.80	1,559,303
2025-08-18	123.60	124.00	123.20	124.00	1,592,031
2025-08-15	123.60	124.80	123.60	123.80	635,747
2025-08-14	123.00	124.00	123.00	123.80	1,246,850
2025-08-13	123.40	123.80	123.20	123.60	1,656,032
2025-08-12	123.00	123.20	122.20	123.00	1,644,583
2025-08-11	122.40	123.00	122.40	123.00	1,033,176
2025-08-08	122.40	122.40	121.80	121.80	466,969
2025-08-07	122.00	123.40	122.00	122.20	1,136,919
2025-08-06	122.80	123.20	122.00	122.00	1,471,498
2025-08-05	122.20	123.40	121.80	121.80	1,779,907
2025-08-04	120.60	122.20	120.60	122.00	1,635,618
2025-08-01	122.80	123.20	120.60	121.00	1,212,893
2025-07-31	123.80	125.40	123.80	123.80	2,073,840
2025-07-30	123.00	123.40	122.60	123.20	1,393,467
2025-07-29	123.20	123.80	123.00	123.00	1,861,389
2025-07-28	124.40	125.00	122.60	122.60	1,925,468
2025-07-25	123.60	124.20	123.20	123.80	855,700
2025-07-24	122.80	123.80	122.20	123.40	1,617,113
2025-07-23	122.20	123.40	122.20	122.80	2,865,734
2025-07-22	122.20	123.00	121.80	122.00	2,573,228
2025-07-21	122.60	123.40	122.60	122.60	1,888,893
2025-07-18	124.00	124.20	122.60	122.60	1,420,422
2025-07-17	122.60	124.00	121.80	123.60	2,164,072
2025-07-16	122.00	123.00	122.00	122.20	2,035,706
2025-07-15	123.60	124.00	123.00	123.20	2,006,573
2025-07-14	122.60	123.40	122.60	122.80	1,686,079
2025-07-11	122.60	123.20	122.20	122.60	2,100,938
2025-07-10	121.40	122.80	121.40	122.60	1,763,070
2025-07-09	122.20	122.40	121.60	121.80	1,927,850
2025-07-08	121.00	122.20	121.00	122.20	1,617,053
2025-07-07	121.80	122.40	121.40	121.40	1,314,545
2025-07-04	121.20	122.20	121.20	122.00	1,547,240
2025-07-03	120.40	122.40	120.40	122.00	1,500,825
2025-07-02	120.00	121.60	120.00	121.40	1,508,889
2025-07-01	121.00	121.00	120.00	120.80	3,091,578
2025-06-30	120.40	120.80	120.40	120.60	1,432,874
2025-06-27	118.00	120.20	118.00	120.20	1,215,653
2025-06-26	116.80	118.40	116.80	118.20	1,982,479
2025-06-25	117.00	118.00	117.00	117.80	1,928,988
2025-06-24	117.80	117.80	116.80	116.80	1,508,126
2025-06-23	117.40	117.40	115.80	115.80	1,030,710
2025-06-20	116.60	117.40	116.60	116.80	4,717,936
2025-06-19	117.00	117.60	116.20	116.20	2,019,173
2025-06-18	117.80	118.80	117.80	118.00	2,490,855
2025-06-17	117.20	118.60	116.80	118.20	1,494,653
2025-06-16	117.60	118.40	117.40	118.20	1,138,225
2025-06-13	116.60	118.00	116.60	117.60	2,105,554
2025-06-12	117.20	118.80	117.20	118.40	849,804
2025-06-11	118.00	118.80	118.00	118.80	999,920
2025-06-10	114.60	119.00	114.60	118.40	1,635,959
2025-06-09	116.80	118.20	116.80	118.00	1,788,467
2025-06-06	116.00	118.00	116.00	117.80	1,540,344
2025-06-05	116.60	117.00	115.60	116.40	1,187,494
2025-06-04	116.20	116.80	115.60	116.40	1,701,566
2025-06-03	114.60	116.00	114.60	116.00	1,972,989
2025-06-02	114.40	115.60	114.20	115.20	1,664,396
2025-05-30	113.60	115.40	113.60	115.20	2,004,300
2025-05-29	116.40	116.40	114.40	114.80	1,380,126
2025-05-28	115.00	115.60	114.60	114.60	1,285,450
2025-05-27	113.60	115.00	112.00	114.80	2,489,076
2025-05-26	113.40	113.40	113.40	113.40	0
2025-05-23	112.60	114.20	112.00	113.40	1,760,171
2025-05-22	116.60	116.60	114.80	115.20	1,229,418
2025-05-21	116.80	116.80	116.00	116.20	1,134,503
2025-05-20	117.40	118.20	117.00	117.20	1,640,235
2025-05-19	117.20	117.40	115.20	117.20	3,010,591
2025-05-16	116.60	117.20	116.40	117.20	2,742,712
2025-05-15	116.20	117.00	116.00	117.00	1,603,783
2025-05-14	115.00	117.00	115.00	116.60	2,902,275
2025-05-13	114.80	116.60	114.80	116.60	997,384
2025-05-12	113.80	116.20	113.80	115.00	1,734,759
2025-05-09	114.60	114.60	112.60	113.40	687,870
2025-05-08	111.80	114.00	111.80	113.60	1,458,834
2025-05-07	111.60	112.40	111.40	112.20	1,666,278
2025-05-06	110.60	112.40	110.60	112.40	1,703,264
2025-05-05	113.00	113.00	113.00	113.00	0
2025-05-02	110.80	113.00	110.80	113.00	958,771
2025-05-01	110.20	111.80	110.20	111.80	1,470,973
2025-04-30	110.80	110.80	108.60	109.60	872,426
2025-04-29	110.20	110.20	109.00	110.00	1,431,471
2025-04-28	109.00	110.00	109.00	109.60	1,328,414
2025-04-25	109.20	109.80	108.60	109.00	1,464,515
2025-04-24	107.20	109.00	107.20	108.40	1,245,995
2025-04-23	108.00	108.40	107.80	108.40	1,303,940
2025-04-22	105.60	106.00	104.80	105.60	1,935,552
2025-04-21	106.80	106.80	106.80	106.80	0
2025-04-18	106.80	106.80	106.80	106.80	0
2025-04-17	108.00	108.00	106.80	106.80	1,181,011
2025-04-16	108.60	108.60	106.80	108.40	1,187,581
2025-04-15	109.00	109.40	108.20	109.20	1,047,600
2025-04-14	108.60	109.20	108.60	109.00	725,953
2025-04-11	107.00	107.20	105.80	107.00	1,954,701
2025-04-10	109.60	110.40	106.60	106.80	3,378,734
2025-04-09	101.00	103.40	101.00	103.40	2,581,199
2025-04-08	103.20	106.40	103.20	105.20	3,503,794
2025-04-07	99.20	104.00	94.40	101.00	5,948,400
2025-04-04	106.60	107.00	101.80	103.60	3,993,371
2025-04-03	108.80	109.20	107.00	107.40	3,727,076
2025-04-02	110.40	111.80	110.20	111.80	3,499,158
2025-04-01	110.20	111.80	110.20	111.60	3,447,335
2025-03-31	111.00	111.00	109.40	110.40	2,698,496
2025-03-28	113.60	113.60	111.60	111.80	2,241,676
2025-03-27	114.00	114.00	113.20	113.40	2,679,154
2025-03-26	114.40	115.20	114.40	114.40	7,122,006
2025-03-25	114.20	114.80	114.20	114.40	5,009,333
2025-03-24	114.40	115.00	114.20	114.20	1,887,609
2025-03-21	114.60	114.60	113.60	114.00	4,481,733
2025-03-20	113.60	116.00	113.60	114.80	3,151,789
2025-03-19	114.00	115.60	114.00	115.60	3,161,944
2025-03-18	114.40	115.60	114.00	114.00	1,729,798
2025-03-17	113.80	115.00	113.80	115.00	1,583,608
2025-03-14	113.40	114.40	113.40	113.80	4,484,228
2025-03-13	114.20	114.20	112.80	113.40	3,326,301
2025-03-12	114.00	115.00	113.80	114.20	2,809,759
2025-03-11	114.60	114.80	113.40	114.00	2,724,825
2025-03-10	116.20	116.60	115.00	115.20	2,338,216
2025-03-07	117.40	117.80	116.40	116.80	3,446,207
2025-03-06	118.80	118.80	117.80	118.20	2,657,182
2025-03-05	120.00	120.20	118.20	118.20	2,535,679
2025-03-04	120.40	120.40	118.20	118.20	3,161,759
2025-03-03	121.00	122.80	121.00	122.20	2,292,609
2025-02-28	121.00	121.60	120.80	121.20	2,478,178
2025-02-27	123.00	123.00	121.00	122.40	2,061,075
2025-02-26	121.20	122.40	121.20	122.20	1,680,260
2025-02-25	122.60	122.60	120.60	120.60	4,537,849
2025-02-24	124.00	124.00	121.60	122.20	2,067,230
2025-02-21	124.80	124.80	123.20	124.60	1,633,642
2025-02-20	123.60	124.20	123.00	124.20	1,495,895
2025-02-19	124.60	124.60	123.40	124.40	2,135,263
2025-02-18	125.00	125.00	123.40	124.40	1,463,872
2025-02-17	123.60	125.00	123.40	125.00	3,396,768
2025-02-14	125.60	125.60	123.60	123.60	2,355,881
2025-02-13	125.80	125.80	123.60	125.00	1,570,821
2025-02-12	125.40	126.00	123.80	124.40	3,929,988
2025-02-11	125.60	126.00	124.80	125.00	2,385,010
2025-02-10	126.20	126.20	125.20	125.80	1,340,165
2025-02-07	126.20	126.40	125.00	125.80	1,212,610
2025-02-06	124.80	126.40	124.80	126.40	1,439,834
2025-02-05	123.00	124.40	123.00	124.20	1,516,133
2025-02-04	123.60	124.20	123.40	123.80	1,227,160
2025-02-03	122.20	124.00	122.00	123.80	1,959,089
2025-01-31	124.00	125.80	124.00	125.40	2,084,173
2025-01-30	123.80	124.40	122.20	124.20	1,750,688
2025-01-29	120.40	123.00	120.40	123.00	1,798,746
2025-01-28	121.60	121.80	120.80	121.60	2,567,312
2025-01-27	119.60	121.00	119.60	120.80	2,843,694
2025-01-24	122.00	122.60	122.00	122.40	2,732,774
2025-01-23	122.60	122.60	121.60	121.60	1,766,191
2025-01-22	122.60	123.80	122.20	123.60	2,521,793
2025-01-21	121.40	122.80	121.40	122.20	2,509,980
2025-01-20	121.20	122.40	121.20	121.80	5,693,967
2025-01-17	121.80	122.20	121.20	121.80	4,407,721
2025-01-16	121.00	122.00	121.00	122.00	3,150,003
2025-01-15	117.20	120.80	117.00	120.80	3,332,339
2025-01-14	116.60	117.20	116.00	117.20	5,999,166
2025-01-13	115.40	116.20	115.20	116.00	1,357,500
2025-01-10	117.40	117.40	115.60	116.00	2,388,045
2025-01-09	116.00	117.40	115.80	117.40	2,130,973
2025-01-08	116.40	116.60	115.60	116.20	2,126,828
2025-01-07	118.00	118.00	116.00	116.40	2,146,988
2025-01-06	116.00	117.40	116.00	117.40	2,093,602
2025-01-03	116.00	116.80	116.00	116.60	1,592,921
2025-01-02	115.60	116.60	114.60	116.40	2,175,844
2025-01-01	115.00	115.00	115.00	115.00	0
2024-12-31	114.80	115.40	114.80	115.00	859,163
2024-12-30	114.80	115.20	114.20	114.60	949,347
2024-12-27	114.60	115.60	114.60	115.20	1,158,833
2024-12-26	115.00	115.00	115.00	115.00	0
2024-12-25	115.00	115.00	115.00	115.00	0
2024-12-24	115.20	115.20	114.40	115.00	410,682
2024-12-23	112.60	114.20	112.60	114.00	990,942
2024-12-20	113.00	114.00	112.80	114.00	2,302,583
2024-12-19	114.00	114.20	113.00	113.80	2,827,979
2024-12-18	115.00	115.80	115.00	115.60	1,827,558
2024-12-17	115.20	115.20	114.80	115.00	1,919,264
2024-12-16	115.20	117.20	115.20	115.80	1,623,481
2024-12-13	116.60	117.00	115.80	115.80	1,744,379
2024-12-12	117.00	117.00	115.60	116.20	1,866,344
2024-12-11	115.20	116.60	115.20	116.40	2,210,456
2024-12-10	116.80	116.80	115.60	115.80	2,518,903
2024-12-09	116.60	117.20	116.60	116.80	1,597,911
2024-12-06	117.00	117.20	116.60	117.00	1,538,216
2024-12-05	116.80	117.80	116.80	117.20	890,362
2024-12-04	117.00	118.20	116.80	118.00	1,821,909
2024-12-03	116.40	117.60	116.40	117.60	1,716,857
2024-12-02	116.00	116.60	116.00	116.60	1,515,097
2024-11-29	114.40	116.60	114.40	116.40	1,049,462
2024-11-28	115.00	116.00	114.60	116.00	1,505,044
2024-11-27	115.60	115.60	115.20	115.40	1,136,577
2024-11-26	114.80	115.80	114.80	115.40	1,084,776
2024-11-25	115.40	115.80	114.80	115.80	2,439,862
2024-11-22	114.20	115.00	114.00	114.80	2,049,510
2024-11-21	113.60	114.20	113.40	114.00	2,686,985
2024-11-20	113.40	114.40	113.40	113.80	1,573,190
2024-11-19	114.80	114.80	113.60	114.20	1,888,443
2024-11-18	114.20	115.20	114.20	114.80	1,885,587
2024-11-15	114.40	115.40	114.40	115.40	1,524,494
2024-11-14	115.60	116.00	114.00	115.80	2,508,117
2024-11-13	114.40	115.60	114.00	115.40	1,819,290
2024-11-12	114.40	115.40	114.00	115.20	1,298,600
2024-11-11	114.80	115.20	113.60	115.00	1,691,589
2024-11-08	113.20	115.00	113.20	114.40	4,209,284
2024-11-07	114.60	114.80	113.40	114.40	1,121,344
2024-11-06	112.60	114.60	112.60	113.20	2,491,794
2024-11-05	111.40	111.80	110.20	111.60	1,763,285
2024-11-04	110.00	111.80	110.00	111.80	1,982,896
2024-11-01	110.60	111.60	110.20	111.40	1,082,958
2024-10-31	110.40	111.20	110.40	110.80	1,585,922
2024-10-30	110.60	112.00	110.60	111.40	2,381,657
2024-10-29	112.00	112.00	111.20	111.20	3,533,904
2024-10-28	112.20	112.40	111.80	112.00	3,530,030
2024-10-25	111.80	113.00	111.80	112.80	3,700,381
2024-10-24	113.80	113.80	112.00	112.60	2,241,067
2024-10-23	112.40	113.00	112.20	112.80	2,824,824
2024-10-22	112.40	112.80	112.00	112.60	5,982,495
2024-10-21	113.40	113.40	112.60	113.00	3,103,629
2024-10-18	112.00	114.00	112.00	114.00	2,235,419
2024-10-17	112.60	113.80	112.60	113.40	1,522,564
2024-10-16	113.60	113.60	112.60	112.60	2,976,003
2024-10-15	114.00	114.00	113.00	113.20	2,889,099
2024-10-14	113.00	114.20	113.00	113.80	2,467,464
2024-10-11	112.20	113.60	112.00	113.40	1,854,338
2024-10-10	112.60	113.00	112.20	112.80	2,270,516
2024-10-09	112.00	112.80	112.00	112.40	1,793,107
2024-10-08	112.00	112.80	112.00	112.20	2,378,144
2024-10-07	113.80	113.80	112.80	113.20	1,739,690
2024-10-04	112.20	113.60	112.20	113.40	2,391,440
2024-10-03	111.00	113.00	111.00	112.80	1,150,033
2024-10-02	110.80	112.40	110.80	112.00	1,732,724
2024-10-01	113.00	113.00	111.40	111.60	2,069,570
2024-09-30	110.80	112.40	110.60	112.40	1,670,871
2024-09-27	111.80	112.80	111.40	112.80	1,833,517
2024-09-26	112.60	112.60	111.20	111.40	1,017,584
2024-09-25	110.20	111.20	110.20	111.00	1,390,097
2024-09-24	111.20	111.40	110.40	110.80	1,685,074
2024-09-23	110.80	111.20	110.60	111.00	1,541,512
2024-09-20	111.00	111.60	110.60	111.40	3,837,785
2024-09-19	112.40	112.60	111.40	112.40	1,825,075
2024-09-18	111.60	111.60	110.40	110.60	1,820,518
2024-09-17	110.60	112.20	110.60	112.00	1,576,746
2024-09-16	110.60	111.20	110.40	110.80	1,640,649
2024-09-13	109.60	111.20	109.60	111.00	1,441,654
2024-09-12	108.60	110.80	108.60	110.00	2,782,175
2024-09-11	108.40	109.40	108.40	108.80	2,745,551
2024-09-10	108.20	109.20	108.20	109.20	822,510
2024-09-09	108.20	109.20	108.20	108.80	1,654,650
2024-09-06	109.00	109.60	107.60	107.60	1,366,522
2024-09-05	111.80	111.80	109.60	109.80	867,339
2024-09-04	110.60	111.60	109.20	110.80	2,132,471
2024-09-03	112.60	113.20	111.20	111.20	1,181,315
2024-09-02	113.00	113.60	112.80	113.20	2,848,451
2024-08-30	112.00	114.00	111.60	113.00	2,203,948
2024-08-29	111.40	112.40	111.40	112.00	1,862,898
2024-08-28	111.60	112.20	111.60	111.60	1,565,186
2024-08-27	112.00	112.80	111.80	112.00	1,475,105
2024-08-26	112.60	112.60	112.60	112.60	0
2024-08-23	113.00	113.40	112.60	112.60	604,356
2024-08-22	113.60	113.80	113.20	113.40	1,259,906
2024-08-21	113.00	114.00	112.00	114.00	2,138,321
2024-08-20	114.60	114.60	113.40	113.40	557,931
2024-08-19	113.60	114.80	113.40	114.80	1,007,585
2024-08-16	115.00	115.00	113.60	114.00	1,389,649
2024-08-15	113.00	114.80	112.80	114.80	1,871,069
2024-08-14	113.00	113.40	112.20	112.40	1,335,030
2024-08-13	112.00	113.00	111.40	112.40	1,457,131
2024-08-12	110.20	111.80	110.20	111.80	1,363,844
2024-08-09	110.00	111.00	110.00	111.00	1,242,929
2024-08-08	110.40	111.00	108.40	111.00	1,670,099
2024-08-07	109.40	110.60	109.20	110.20	8,333,649
2024-08-06	108.40	109.20	108.20	109.20	2,846,176
2024-08-05	108.00	109.00	106.40	107.80	2,414,596
2024-08-02	114.60	114.60	111.20	111.40	2,910,052
2024-08-01	117.40	118.20	115.60	116.60	2,361,836
2024-07-31	117.40	117.80	116.60	117.00	1,507,318
2024-07-30	114.80	116.60	114.60	115.80	2,550,037
2024-07-29	114.40	115.60	114.20	114.80	2,171,650
2024-07-26	112.20	114.60	112.20	114.60	1,792,916
2024-07-25	113.40	113.40	112.40	112.80	1,737,343
2024-07-24	114.80	115.00	114.40	114.40	2,036,688
2024-07-23	116.00	116.00	114.60	115.60	1,991,517
2024-07-22	115.60	116.00	115.40	115.80	1,408,159
2024-07-19	115.20	115.60	115.00	115.00	1,932,619
2024-07-18	116.00	116.80	115.40	116.00	1,956,406
2024-07-17	116.40	116.40	116.00	116.20	1,530,029
2024-07-16	116.00	116.80	116.00	116.60	1,158,950
2024-07-15	116.40	117.60	116.40	117.00	2,084,504
2024-07-12	116.80	117.00	116.40	117.00	1,136,721
2024-07-11	115.80	117.20	115.80	117.20	2,148,516
2024-07-10	115.00	116.40	115.00	116.40	2,067,081
2024-07-09	115.20	116.00	115.20	115.20	1,927,412
2024-07-08	115.60	116.00	114.80	115.60	2,532,078
2024-07-05	114.40	116.00	114.40	115.00	2,889,189
2024-07-04	115.00	115.00	114.00	114.60	1,969,385
2024-07-03	113.80	114.80	113.40	114.80	2,351,776
2024-07-02	113.00	113.80	113.00	113.40	1,877,693
2024-07-01	114.20	114.20	113.40	113.40	2,325,625
2024-06-28	113.80	113.80	113.40	113.80	1,801,380
2024-06-27	113.80	113.80	112.80	113.20	2,806,211
2024-06-26	113.00	114.00	112.80	113.40	2,628,817
2024-06-25	114.00	114.00	112.80	113.00	1,312,829
2024-06-24	114.00	114.20	112.60	113.60	1,780,042
2024-06-21	112.80	114.20	112.60	114.20	1,992,228
2024-06-20	112.40	113.80	112.40	113.80	3,147,438
2024-06-19	111.60	113.20	111.40	113.20	2,214,223
2024-06-18	111.40	112.80	111.40	112.80	2,668,658
2024-06-17	111.20	111.80	111.20	111.20	1,635,906
2024-06-14	111.20	111.80	111.00	111.60	1,325,535
2024-06-13	112.20	112.20	111.00	111.40	1,828,329
2024-06-12	110.80	112.20	110.80	112.20	1,578,918
2024-06-11	111.40	111.60	110.60	110.60	1,614,608
2024-06-10	111.00	111.60	111.00	111.40	2,038,057
2024-06-07	111.80	111.80	111.20	111.60	1,419,414
2024-06-06	112.40	113.00	111.60	111.80	1,144,444
2024-06-05	112.40	113.40	111.60	112.00	2,827,418
2024-06-04	112.40	112.60	111.60	112.60	1,566,607
2024-06-03	113.40	114.00	112.40	112.80	1,908,992
2024-05-31	111.00	113.00	111.00	112.80	1,603,019
2024-05-30	112.00	112.40	111.40	112.40	2,227,733
2024-05-29	112.00	112.20	111.40	111.40	1,646,044
2024-05-28	113.20	113.60	112.60	112.60	2,477,451
2024-05-27	113.40	113.40	113.40	113.40	0
2024-05-24	112.80	113.40	112.00	113.40	1,116,946
2024-05-23	113.40	113.40	112.40	113.20	6,536,602
2024-05-22	113.40	113.80	112.80	113.00	3,770,098
2024-05-21	114.20	114.40	113.60	114.00	2,976,724
2024-05-20	115.00	115.20	114.80	114.80	3,337,928
2024-05-17	116.00	117.20	115.60	115.60	2,938,479
2024-05-16	116.00	117.00	116.00	117.00	1,357,446
2024-05-15	116.00	116.80	115.80	116.80	1,331,081
2024-05-14	114.40	115.80	114.40	115.80	1,042,895
2024-05-13	115.60	115.60	115.00	115.40	1,215,925
2024-05-10	114.00	115.80	114.00	115.80	1,165,671
2024-05-09	116.00	116.00	114.60	114.60	1,230,858
2024-05-08	114.60	115.60	114.20	114.20	1,777,138
2024-05-07	113.40	115.00	113.40	114.80	2,251,995
2024-05-06	113.40	113.40	113.40	113.40	0
2024-05-03	112.80	113.40	112.40	113.40	2,240,819
2024-05-02	112.00	112.60	111.00	112.60	6,112,149
2024-05-01	111.20	112.00	111.00	112.00	1,017,590
2024-04-30	112.00	112.60	111.60	112.20	2,220,095
2024-04-29	113.00	113.00	111.80	112.20	1,640,037
2024-04-26	111.00	112.00	111.00	112.00	1,701,137
2024-04-25	110.40	111.00	109.60	109.80	1,100,280
2024-04-24	111.60	112.40	111.60	112.00	2,122,388
2024-04-23	113.00	113.00	111.20	112.00	2,361,418
2024-04-22	110.00	111.20	110.00	111.00	1,570,753
2024-04-19	110.00	110.00	109.60	109.60	1,434,957
2024-04-18	110.00	111.60	110.00	111.00	2,390,558
2024-04-17	109.00	110.60	109.00	110.40	1,662,633
2024-04-16	110.00	110.60	109.80	109.80	1,794,274
2024-04-15	111.80	112.00	111.20	111.80	2,076,240
2024-04-12	111.80	112.40	111.60	111.80	2,019,105
2024-04-11	112.00	112.40	111.00	111.20	2,443,083
2024-04-10	110.80	112.40	110.60	111.80	2,263,910
2024-04-09	110.80	111.80	110.80	111.00	2,150,700
2024-04-08	110.60	111.60	110.00	111.60	2,358,800
2024-04-05	109.40	110.40	109.00	110.40	2,304,863
2024-04-04	110.40	110.80	110.40	110.80	3,748,806
2024-04-03	110.00	111.00	110.00	110.40	2,827,483
2024-04-02	111.20	111.60	110.80	111.20	6,990,491
2024-04-01	111.60	111.60	111.60	111.60	0
2024-03-29	111.60	111.60	111.60	111.60	0
2024-03-28	111.80	111.80	111.40	111.60	2,721,776
2024-03-27	111.40	112.00	111.40	111.40	2,209,268
2024-03-26	111.60	112.40	111.20	112.40	2,722,930
2024-03-25	111.40	111.80	111.00	111.80	2,652,793
2024-03-22	111.20	112.40	111.20	112.40	2,713,807
2024-03-21	110.80	111.60	110.80	111.20	3,865,778
2024-03-20	109.80	110.60	109.80	110.40	4,312,794
2024-03-19	111.00	111.00	110.20	110.40	3,043,747
2024-03-18	110.00	111.00	109.40	111.00	1,694,637
2024-03-15	109.60	110.80	109.60	110.80	3,034,624
2024-03-14	110.40	111.60	110.20	110.20	3,065,978
2024-03-13	109.80	111.20	109.80	110.80	2,556,321
2024-03-12	110.60	111.00	109.80	111.00	2,163,828
2024-03-11	109.60	110.00	109.40	109.80	1,679,023
2024-03-08	109.40	110.60	109.20	110.60	2,460,309
2024-03-07	110.00	110.40	109.40	110.00	2,469,079
2024-03-06	109.40	110.20	109.40	110.20	2,275,145
2024-03-05	108.80	109.20	108.20	109.20	1,545,778
2024-03-04	108.00	108.80	108.00	108.80	2,321,836
2024-03-01	107.20	108.80	107.20	108.80	1,931,330
2024-02-29	106.20	107.80	106.20	107.40	3,380,035
2024-02-28	106.40	107.60	106.00	106.60	2,554,114
2024-02-27	107.40	107.40	106.00	107.00	2,277,083
2024-02-26	108.00	108.00	106.00	107.20	1,998,557
2024-02-23	108.00	108.00	106.60	107.20	2,310,188
2024-02-22	106.00	107.40	106.00	107.00	1,416,953
2024-02-21	105.40	106.00	105.20	106.00	2,088,292
2024-02-20	106.60	106.60	105.60	105.60	1,961,873
2024-02-19	106.20	106.80	106.00	106.40	1,781,278
2024-02-16	106.20	106.80	106.00	106.80	2,224,435
2024-02-15	105.60	106.20	105.60	106.00	2,679,253
2024-02-14	106.40	106.40	105.20	105.80	2,504,033
2024-02-13	106.60	106.60	104.80	105.20	1,796,124
2024-02-12	104.80	106.20	104.80	106.00	3,254,701
2024-02-09	105.00	106.00	105.00	105.60	1,571,290
2024-02-08	103.60	105.40	103.60	105.00	1,907,858
2024-02-07	104.20	105.00	104.20	104.20	1,970,681
2024-02-06	104.60	105.60	104.60	105.20	1,959,667
2024-02-05	103.00	104.60	103.00	104.40	2,674,362
2024-02-02	103.60	104.20	103.60	103.60	1,233,475
2024-02-01	103.20	104.40	103.20	103.20	1,772,022
2024-01-31	103.80	104.80	103.80	103.80	1,446,995
2024-01-30	103.60	104.60	103.40	104.40	2,135,471
2024-01-29	103.60	103.80	103.20	103.40	2,282,861
2024-01-26	102.60	103.60	102.60	103.60	2,120,900
2024-01-25	104.60	104.60	102.80	103.00	2,054,607
2024-01-24	103.20	104.20	103.20	103.60	1,300,132
2024-01-23	103.20	103.60	103.00	103.60	2,192,077
2024-01-22	103.40	103.60	103.20	103.20	1,398,246
2024-01-19	103.20	103.20	102.20	102.20	1,621,280
2024-01-18	101.40	102.60	101.20	102.20	1,824,950
2024-01-17	101.80	102.40	101.80	101.80	1,280,171
2024-01-16	103.00	103.80	102.40	103.20	824,098
2024-01-15	104.80	104.80	102.60	103.40	2,647,852
2024-01-12	102.80	103.80	102.80	103.40	1,496,808
2024-01-11	102.40	103.80	102.40	103.20	2,085,840
2024-01-10	102.60	103.40	101.20	103.00	1,583,643
2024-01-09	102.80	102.80	102.00	102.80	1,227,720
2024-01-08	102.20	102.20	101.40	102.00	1,256,476
2024-01-05	101.40	102.20	101.00	102.00	1,462,537
2024-01-04	101.60	102.00	101.20	102.00	1,364,991
2024-01-03	101.80	102.40	101.60	102.00	3,623,982
2024-01-02	102.20	102.60	101.80	102.20	2,236,872
2024-01-01	102.40	102.40	102.40	102.40	0
2023-12-29	101.40	102.40	101.40	102.40	290,094
2023-12-28	101.60	102.20	101.40	101.80	747,917
2023-12-27	101.80	101.80	101.00	101.00	1,139,619
2023-12-26	101.00	101.00	101.00	101.00	0
2023-12-25	101.00	101.00	101.00	101.00	0
2023-12-22	101.80	101.80	101.00	101.00	647,019
2023-12-21	100.60	101.40	100.60	101.40	1,210,757
2023-12-20	101.40	101.60	100.40	101.20	2,218,564
2023-12-19	100.60	100.80	100.60	100.60	1,574,777
2023-12-18	99.80	101.60	99.80	100.60	2,211,360
2023-12-15	101.00	101.00	100.20	101.00	2,882,759
2023-12-14	99.50	101.20	99.50	101.00	1,934,495
2023-12-13	99.20	100.20	99.20	100.20	1,573,162
2023-12-12	99.20	99.80	99.10	99.60	1,845,262
2023-12-11	98.30	99.40	98.30	99.30	1,656,034
2023-12-08	98.90	99.30	98.50	99.00	4,233,212
2023-12-07	98.60	99.20	98.60	99.00	1,610,502
2023-12-06	99.50	99.50	98.70	99.20	1,977,952
2023-12-05	98.30	99.00	98.00	98.90	1,088,638
2023-12-04	98.50	99.10	98.50	98.50	1,401,159
2023-12-01	98.90	99.30	98.70	99.00	1,465,177
2023-11-30	98.60	99.20	98.50	98.60	2,249,933
2023-11-29	98.70	99.20	98.70	99.20	1,178,939
2023-11-28	99.30	100.00	99.00	99.50	1,128,726
2023-11-27	100.20	100.20	99.60	99.90	865,081
2023-11-24	99.40	100.40	99.40	99.80	1,360,373
2023-11-23	101.40	101.60	100.20	100.20	881,559
2023-11-22	99.50	101.00	99.50	100.60	1,539,646
2023-11-21	101.20	101.80	100.00	100.00	1,002,992
2023-11-20	100.60	101.60	100.60	101.60	1,636,151
2023-11-17	99.90	102.00	99.90	102.00	1,834,000
2023-11-16	98.50	99.90	98.50	99.90	1,635,014
2023-11-15	99.40	100.60	99.40	99.90	2,192,505
2023-11-14	98.40	99.70	98.40	99.70	1,738,491
2023-11-13	97.90	98.80	97.90	98.80	1,277,856
2023-11-10	98.00	98.30	97.30	98.30	1,316,649
2023-11-09	97.50	98.90	97.50	98.40	1,654,456
2023-11-08	96.90	98.40	96.90	98.00	1,364,069
2023-11-07	96.70	97.50	96.70	97.40	1,280,275
2023-11-06	97.40	97.50	96.90	97.10	1,347,029
2023-11-03	97.00	97.40	96.70	97.30	967,811
2023-11-02	93.50	97.10	93.40	97.10	1,644,313
2023-11-01	93.30	94.70	93.10	94.60	1,363,013
2023-10-31	93.20	93.60	92.60	93.50	1,628,183
2023-10-30	92.60	93.20	92.60	92.30	1,838,342
2023-10-27	92.90	93.00	92.20	92.30	669,109
2023-10-26	93.60	93.60	92.50	93.00	1,721,473
2023-10-25	93.80	94.50	93.40	94.50	2,131,301
2023-10-24	92.80	94.20	92.80	94.20	2,587,944
2023-10-23	94.10	94.10	93.20	93.50	1,413,151
2023-10-20	95.00	95.40	94.10	94.10	927,403
2023-10-19	95.60	96.00	95.40	96.00	1,327,614
2023-10-18	96.20	96.80	96.00	96.10	1,711,799
2023-10-17	97.00	97.00	96.20	97.00	1,764,270
2023-10-16	95.80	96.50	95.60	96.50	1,972,169
2023-10-13	95.50	96.70	95.50	95.90	2,031,181
2023-10-12	96.00	97.50	96.00	97.40	2,346,238
2023-10-11	96.00	96.40	95.70	95.70	1,175,816
2023-10-10	96.50	96.50	95.70	96.40	950,085
2023-10-09	94.20	95.40	94.20	95.20	2,199,195
2023-10-06	94.80	95.20	94.30	95.20	1,903,868
2023-10-05	94.40	95.10	94.40	94.60	1,950,291
2023-10-04	95.00	95.30	94.50	94.70	1,740,112
2023-10-03	96.20	96.20	95.20	95.20	1,468,965
2023-10-02	95.60	96.80	95.60	95.90	2,419,500
2023-09-29	96.10	97.10	96.10	96.90	1,675,437
2023-09-28	97.40	97.40	95.70	96.50	1,207,255
2023-09-27	96.80	97.00	96.60	96.60	1,833,367
2023-09-26	97.30	97.30	96.50	96.70	1,635,831
2023-09-25	96.70	97.40	96.70	97.10	1,971,671
2023-09-22	96.60	98.00	96.60	97.90	2,138,245
2023-09-21	97.00	97.80	96.40	97.20	3,011,394
2023-09-20	98.00	99.20	98.00	98.00	2,907,529
2023-09-19	98.50	98.80	97.80	97.80	1,398,199
2023-09-18	98.20	98.70	98.10	98.20	960,316
2023-09-15	99.80	99.80	99.10	99.10	2,426,554
2023-09-14	97.30	99.90	96.70	99.90	2,724,151
2023-09-13	97.60	97.80	97.40	97.60	1,870,710
2023-09-12	97.10	97.90	97.10	97.90	2,304,281
2023-09-11	97.40	97.70	97.40	97.60	1,883,409
2023-09-08	97.00	97.50	96.60	97.40	1,002,172
2023-09-07	96.50	97.60	96.50	97.50	2,074,912
2023-09-06	96.00	97.60	96.00	97.50	1,612,483
2023-09-05	97.60	97.70	96.90	97.50	1,280,703
2023-09-04	97.90	97.90	97.10	97.20	1,791,052
2023-09-01	97.50	97.50	96.80	97.00	3,222,354
2023-08-31	96.70	97.40	96.70	97.40	2,161,010
2023-08-30	97.20	97.70	97.00	97.30	1,835,240
2023-08-29	95.80	97.30	95.80	97.10	1,957,121
2023-08-28	95.50	95.50	95.50	95.50	0
2023-08-25	95.40	95.70	95.20	95.50	1,056,442
2023-08-24	95.70	96.90	95.50	95.50	821,315
2023-08-23	95.50	96.10	95.40	96.10	1,396,416
2023-08-22	94.70	95.50	94.70	95.20	1,330,940
2023-08-21	95.00	95.00	94.50	94.50	1,571,106
2023-08-18	95.00	95.00	93.80	94.20	1,262,462
2023-08-17	96.20	96.20	95.50	95.60	2,341,285
2023-08-16	97.00	97.40	96.30	96.50	1,415,109
2023-08-15	98.40	98.40	96.90	96.90	1,916,906
2023-08-14	97.40	98.00	97.40	97.80	1,165,456
2023-08-11	98.40	98.40	97.80	97.90	1,291,417
2023-08-10	98.60	99.30	98.30	98.60	1,389,587
2023-08-09	98.50	98.70	98.30	98.60	1,534,960
2023-08-08	98.60	98.60	98.00	98.00	1,230,115
2023-08-07	98.00	98.70	98.00	98.40	1,621,593
2023-08-04	99.00	99.30	98.70	99.10	2,230,140
2023-08-03	98.80	99.20	98.30	98.60	1,898,993
2023-08-02	99.50	99.70	98.60	99.40	1,525,406
2023-08-01	100.60	100.60	99.90	100.60	1,762,396
2023-07-31	100.00	100.40	99.50	100.40	1,993,825
2023-07-28	100.00	100.40	99.80	100.40	2,109,392
2023-07-27	100.00	100.20	99.70	100.20	7,272,297
2023-07-26	100.00	100.20	98.70	100.20	2,357,375
2023-07-25	100.60	100.80	100.00	100.20	2,722,485
2023-07-24	98.20	100.40	98.20	100.40	1,400,543
2023-07-21	98.40	101.00	98.40	100.60	1,227,262
2023-07-20	99.40	100.80	99.40	100.80	1,981,402
2023-07-19	98.20	100.80	98.20	100.80	2,704,593
2023-07-18	96.80	97.80	96.80	97.80	1,844,557
2023-07-17	96.30	97.40	96.20	97.00	955,302
2023-07-14	97.20	97.70	97.00	97.30	1,221,166
2023-07-13	97.20	98.00	97.20	97.90	760,516
2023-07-12	97.30	98.00	97.00	97.80	1,457,262
2023-07-11	97.00	97.00	96.50	96.60	1,991,622
2023-07-10	96.10	96.80	95.80	96.80	2,162,912
2023-07-07	96.00	96.20	95.20	96.20	1,515,205
2023-07-06	97.70	97.70	95.40	95.40	2,334,465
2023-07-05	98.00	98.60	97.70	98.40	2,211,125
2023-07-04	98.10	98.50	97.90	98.50	1,696,197
2023-07-03	97.40	98.40	97.40	98.20	2,599,372
2023-06-30	97.20	98.00	97.20	98.00	1,034,109
2023-06-29	97.20	97.60	96.80	97.30	1,558,710
2023-06-28	95.10	97.70	95.10	97.60	1,480,933
2023-06-27	95.90	95.90	95.30	95.50	2,030,214
2023-06-26	96.20	96.20	94.00	95.00	1,827,141
2023-06-23	97.50	97.50	94.90	94.90	2,051,902
2023-06-22	98.20	98.20	96.60	96.60	1,626,438
2023-06-21	97.50	98.10	97.40	97.40	1,467,549
2023-06-20	98.00	98.30	97.60	98.20	1,636,499
2023-06-19	99.00	99.00	98.30	98.30	1,029,229
2023-06-16	100.40	100.40	99.00	99.80	1,830,914
2023-06-15	100.60	100.60	99.00	99.60	1,307,141
2023-06-14	100.60	100.60	99.80	100.00	2,110,940
2023-06-13	100.00	100.40	99.60	100.00	1,463,756
2023-06-12	99.90	99.90	98.30	99.50	1,704,789
2023-06-09	98.60	99.60	98.40	99.10	1,137,067
2023-06-08	99.00	99.20	98.80	98.90	1,338,383
2023-06-07	99.00	99.80	99.00	99.30	1,395,982
2023-06-06	100.20	100.40	99.20	100.40	631,258
2023-06-05	100.40	101.20	99.70	99.70	699,866
2023-06-02	98.00	99.90	98.00	99.90	959,852
2023-06-01	98.00	98.50	97.20	97.50	1,832,488
2023-05-31	97.40	98.10	97.40	97.50	2,220,230
2023-05-30	99.50	99.50	97.80	97.80	1,934,344
2023-05-29	99.30	99.30	99.30	99.30	0
2023-05-26	97.90	99.60	97.80	99.30	1,037,192
2023-05-25	98.50	98.50	97.90	97.90	1,556,457
2023-05-24	98.60	98.80	98.00	98.40	1,749,321
2023-05-23	99.10	100.40	99.10	99.70	1,489,781
2023-05-22	100.40	100.60	100.40	100.40	1,489,964
2023-05-19	100.60	101.00	100.20	100.20	1,353,154
2023-05-18	99.90	100.80	99.90	100.40	1,165,508
2023-05-17	99.20	100.00	98.50	99.50	1,398,138
2023-05-16	99.00	100.00	98.70	100.00	1,100,918
2023-05-15	100.20	100.60	99.60	99.70	1,226,123
2023-05-12	99.70	100.00	99.60	99.70	1,233,017
2023-05-11	99.00	100.20	99.00	100.00	993,668
2023-05-10	99.40	99.70	99.00	99.30	1,676,975
2023-05-09	99.80	100.20	99.50	99.60	2,525,246
2023-05-08	100.40	100.40	100.40	100.40	0
2023-05-05	100.00	100.40	99.90	100.40	1,235,094
2023-05-04	99.80	100.20	99.60	99.90	1,613,724
2023-05-03	100.40	100.60	99.80	100.40	2,414,444
2023-05-02	100.20	100.80	99.40	99.40	1,689,288
2023-05-01	100.60	100.60	100.60	100.60	0
2023-04-28	100.60	100.80	100.20	100.60	1,712,758
2023-04-27	100.20	100.80	100.20	100.20	1,485,300
2023-04-26	101.40	101.40	100.80	101.20	1,469,270
2023-04-25	102.00	102.40	101.80	101.80	1,327,065
2023-04-24	103.00	103.00	102.00	102.00	2,691,069
2023-04-21	103.00	103.00	102.40	102.80	3,129,145
2023-04-20	102.00	102.60	102.00	102.60	1,838,501
2023-04-19	101.80	102.60	101.40	102.60	1,378,010
2023-04-18	102.00	102.80	102.00	102.60	1,771,482
2023-04-17	102.00	102.80	102.00	102.60	2,172,326
2023-04-14	101.20	102.80	101.20	102.20	1,925,972
2023-04-13	101.00	102.00	100.80	102.00	1,545,093
2023-04-12	100.20	102.00	100.20	101.20	3,087,293
2023-04-11	100.40	101.00	100.40	101.00	2,447,438
2023-04-10	100.60	100.60	100.60	100.60	0
2023-04-07	100.60	100.60	100.60	100.60	0
2023-04-06	99.70	100.80	99.60	100.60	2,739,579
2023-04-05	99.80	100.80	99.80	100.00	1,920,869
2023-04-04	102.00	102.00	100.40	100.40	2,019,675
2023-04-03	101.20	101.40	100.80	101.20	3,097,082
2023-03-31	100.40	101.00	100.00	101.00	2,029,659
2023-03-30	101.00	101.00	100.20	100.80	2,442,153
2023-03-29	99.90	100.00	99.10	99.80	2,735,222
2023-03-28	98.90	99.60	98.50	99.00	2,675,115
2023-03-27	99.10	99.60	98.60	99.00	1,899,066
2023-03-24	99.70	99.70	97.80	98.80	1,412,918
2023-03-23	99.30	99.70	98.80	99.30	1,549,788
2023-03-22	98.90	100.00	98.70	100.00	1,811,883
2023-03-21	98.50	100.00	98.50	100.00	1,251,590
2023-03-20	98.00	99.40	97.80	98.70	1,503,289
2023-03-17	98.00	100.60	98.00	99.40	2,977,417
2023-03-16	99.10	100.20	98.60	100.20	2,100,314
2023-03-15	100.00	100.00	97.30	98.50	2,918,281
2023-03-14	97.90	100.20	97.70	99.80	2,929,971
2023-03-13	100.60	100.60	98.60	99.00	2,475,064
2023-03-10	101.00	101.20	100.00	100.40	2,028,703
2023-03-09	103.60	103.60	102.00	103.40	3,265,763
2023-03-08	103.40	104.00	103.00	103.80	3,328,419
2023-03-07	103.80	104.40	103.40	103.80	3,739,916
2023-03-06	103.80	104.80	103.60	104.40	1,361,180
2023-03-03	103.40	104.20	103.40	104.00	1,661,073
2023-03-02	103.40	103.80	102.80	103.20	1,523,383
2023-03-01	102.40	104.20	102.40	103.20	2,137,438
2023-02-28	104.00	104.00	101.80	102.00	2,061,818
2023-02-27	102.60	104.00	102.60	103.40	1,541,207
2023-02-24	104.00	104.00	102.40	102.80	1,066,665
2023-02-23	103.40	103.60	103.00	103.60	1,975,574
2023-02-22	102.80	103.00	102.00	102.80	2,038,186
2023-02-21	105.00	105.00	103.00	103.40	2,868,321
2023-02-20	105.20	105.20	104.60	105.00	1,912,771
2023-02-17	104.00	105.80	104.00	105.00	1,918,166
2023-02-16	107.00	107.00	105.60	106.00	890,287
2023-02-15	105.60	106.60	105.40	106.40	1,226,886
2023-02-14	105.00	105.80	105.00	105.40	2,031,435
2023-02-13	105.00	106.00	105.00	106.00	1,757,749
2023-02-10	105.20	105.20	104.40	105.00	940,559
2023-02-09	106.00	106.60	105.80	105.80	2,146,881
2023-02-08	105.20	106.80	105.20	106.00	2,716,467
2023-02-07	106.60	106.60	105.20	105.80	1,557,665
2023-02-06	106.00	106.40	105.00	106.20	1,214,593
2023-02-03	105.00	107.00	105.00	106.80	1,890,214
2023-02-02	103.40	106.80	103.40	106.80	3,066,443
2023-02-01	102.80	104.00	102.80	103.40	1,919,143
2023-01-31	103.00	103.00	101.80	102.80	2,621,667
2023-01-30	103.40	103.40	102.40	102.80	1,133,450
2023-01-27	102.60	103.60	102.60	103.60	2,049,378
2023-01-26	104.00	104.00	102.80	103.00	1,611,058
2023-01-25	103.20	103.20	102.20	103.00	1,192,800
2023-01-24	102.80	103.20	102.40	102.80	2,399,905
2023-01-23	102.00	103.40	101.60	102.80	1,496,593
2023-01-20	100.60	102.00	100.60	102.00	1,314,790
2023-01-19	102.40	102.40	100.60	100.60	1,588,957
2023-01-18	101.60	103.40	101.60	102.40	2,113,941
2023-01-17	103.60	103.60	102.60	103.00	2,042,166
2023-01-16	103.20	103.80	102.80	103.80	1,355,846
2023-01-13	102.60	103.20	102.20	103.20	1,764,625
2023-01-12	101.60	102.80	101.60	102.60	1,824,360
2023-01-11	100.20	102.40	100.20	102.00	2,175,003
2023-01-10	100.60	101.20	100.60	101.00	1,120,912
2023-01-09	101.40	101.60	100.40	101.00	1,281,534
2023-01-06	101.40	101.40	100.20	101.20	1,088,274
2023-01-05	101.20	101.80	100.40	101.00	932,722
2023-01-04	100.40	101.00	100.20	100.60	1,104,642
2023-01-03	100.80	101.60	100.00	100.60	1,288,901
2023-01-02	99.00	99.00	99.00	99.00	0
2022-12-30	99.60	100.00	99.00	99.00	421,895
2022-12-29	99.20	100.20	98.40	99.90	500,582
2022-12-28	99.40	99.50	99.00	99.20	556,791
2022-12-27	99.10	99.10	99.10	99.10	0
2022-12-26	99.10	99.10	99.10	99.10	0
2022-12-23	99.70	99.70	99.00	99.10	233,069
2022-12-22	99.20	99.90	98.70	99.00	1,793,011
2022-12-21	98.00	99.70	98.00	98.80	2,476,671
2022-12-20	97.00	98.10	96.80	97.80	1,689,130
2022-12-19	98.80	98.80	97.10	98.20	2,283,756
2022-12-16	98.30	98.30	97.80	97.90	3,927,876
2022-12-15	100.60	100.60	98.20	98.60	1,398,277
2022-12-14	99.90	100.40	99.30	100.20	1,709,933
2022-12-13	100.60	101.40	99.20	100.60	3,103,561
2022-12-12	99.30	99.30	98.50	99.00	1,212,167
2022-12-09	99.40	99.60	99.00	99.40	1,906,287
2022-12-08	98.70	99.70	98.30	99.40	2,444,547
2022-12-07	99.50	100.00	98.60	98.60	4,803,589
2022-12-06	102.00	102.00	99.70	99.70	2,299,808
2022-12-05	102.00	102.20	101.40	101.80	1,396,431
2022-12-02	101.00	102.60	101.00	101.20	1,541,724
2022-12-01	103.00	103.60	102.00	102.60	1,467,540
2022-11-30	102.00	102.40	101.80	102.40	1,507,074
2022-11-29	102.00	102.60	101.00	101.00	1,019,193
2022-11-28	101.20	102.40	100.80	102.20	1,579,705
2022-11-25	101.20	102.20	101.00	102.00	1,235,548
2022-11-24	100.80	102.20	100.80	101.80	1,295,001
2022-11-23	103.00	103.00	101.80	102.00	772,588
2022-11-22	101.40	102.40	100.60	102.20	1,290,392
2022-11-21	100.00	102.20	100.00	102.20	1,747,728
2022-11-18	100.00	101.80	100.00	101.00	1,140,256
2022-11-17	100.00	101.60	100.00	100.80	1,090,905
2022-11-16	103.40	103.40	100.80	102.00	1,129,145
2022-11-15	101.40	103.20	101.40	103.20	1,082,852
2022-11-14	102.60	103.80	101.40	103.80	975,180
2022-11-11	102.00	105.00	102.00	103.20	1,854,666
2022-11-10	97.70	101.80	97.70	101.20	1,484,300
2022-11-09	98.00	99.40	97.20	99.00	874,979
2022-11-08	97.80	99.00	97.00	98.50	4,199,829
2022-11-07	98.00	98.80	97.20	97.80	1,171,132
2022-11-04	97.10	99.20	97.00	98.30	818,951
2022-11-03	97.00	97.50	96.10	97.40	1,014,024
2022-11-02	99.00	99.00	96.60	97.10	1,103,784
2022-11-01	96.80	98.50	96.60	96.60	1,511,107
2022-10-31	96.40	96.70	96.00	96.60	1,384,655
2022-10-28	95.00	96.50	95.00	96.50	689,040
2022-10-27	98.00	98.00	96.20	96.20	554,821
2022-10-26	96.00	98.00	95.30	98.00	1,032,224
2022-10-25	97.00	97.00	95.10	96.20	1,957,184
2022-10-24	95.50	95.70	94.00	95.40	983,303
2022-10-21	94.00	95.60	93.40	95.10	972,233
2022-10-20	95.00	96.00	94.60	95.40	1,095,642
2022-10-19	97.50	97.50	94.80	95.00	1,389,428
2022-10-18	95.30	97.00	95.20	96.60	1,233,210
2022-10-17	94.80	95.60	94.00	95.60	2,330,468
2022-10-14	93.10	95.50	93.10	94.00	1,254,018
2022-10-13	94.40	94.40	90.90	93.00	2,000,293
2022-10-12	94.10	94.90	93.00	93.50	1,606,209
2022-10-11	95.80	95.80	93.70	94.60	1,141,022
2022-10-10	95.50	95.90	95.10	95.60	1,663,305
2022-10-07	99.00	99.00	96.10	96.10	1,864,663
2022-10-06	97.90	99.00	97.80	98.90	1,208,157
2022-10-05	98.60	98.60	97.30	97.90	914,220
2022-10-04	95.50	98.60	95.50	97.90	1,168,132
2022-10-03	95.00	95.40	92.80	94.70	1,060,039
2022-09-30	95.50	96.10	94.20	95.90	2,305,004
2022-09-29	96.90	97.20	93.80	94.80	4,063,691
2022-09-28	97.00	97.30	95.20	97.30	2,914,191
2022-09-27	100.80	100.80	97.00	97.00	2,841,757
2022-09-26	99.60	100.80	98.70	99.00	1,276,265
2022-09-23	101.40	101.40	99.20	100.40	1,081,897
2022-09-22	102.20	102.20	100.20	100.80	1,008,278
2022-09-21	103.00	103.20	102.00	103.20	1,135,076
2022-09-20	102.40	103.20	101.00	102.20	1,096,627
2022-09-19	101.80	101.80	101.80	101.80	0
2022-09-16	101.60	102.40	101.00	101.80	2,291,118
2022-09-15	101.60	103.00	101.60	101.60	1,897,692
2022-09-14	101.00	102.20	101.00	102.00	1,553,249
2022-09-13	105.60	106.20	102.60	102.60	2,380,893
2022-09-12	104.00	105.00	103.40	104.80	1,844,056
2022-09-09	103.00	104.40	102.80	104.20	1,233,774
2022-09-08	102.20	103.00	101.60	102.20	1,709,727
2022-09-07	101.40	102.00	100.80	101.60	1,318,345
2022-09-06	101.20	102.60	100.60	101.60	1,838,727
2022-09-05	102.80	102.80	100.80	100.80	1,095,765
2022-09-02	101.00	104.00	101.00	103.20	1,235,211
2022-09-01	102.00	103.40	101.80	101.80	1,708,349
2022-08-31	105.00	105.00	103.00	103.60	869,087
2022-08-30	105.60	105.80	103.00	104.00	1,207,321
2022-08-29	105.60	105.60	105.60	105.60	0
2022-08-26	106.00	106.40	105.20	105.60	809,738
2022-08-25	106.00	106.00	104.80	105.40	720,636
2022-08-24	105.80	105.80	104.40	105.20	1,226,519
2022-08-23	106.00	106.00	104.80	105.00	2,781,087
2022-08-22	106.00	106.40	105.00	105.40	1,096,666
2022-08-19	107.60	107.60	106.20	106.20	651,643
2022-08-18	106.40	107.40	106.40	107.20	641,354
2022-08-17	108.00	108.20	106.60	106.80	864,531
2022-08-16	109.00	109.00	107.60	107.80	616,806
2022-08-15	107.40	108.40	107.40	108.20	916,761
2022-08-12	108.00	108.00	107.00	107.60	1,266,138
2022-08-11	106.00	107.40	106.00	106.20	1,019,117
2022-08-10	105.40	106.40	105.00	106.20	786,718
2022-08-09	106.00	106.00	104.60	105.00	865,410
2022-08-08	105.20	106.60	105.20	106.00	590,158
2022-08-05	106.40	106.60	105.40	106.00	855,699
2022-08-04	105.80	106.00	105.00	105.60	2,118,718
2022-08-03	103.60	105.40	103.60	105.40	827,266
2022-08-02	105.20	105.20	103.60	103.60	640,551
2022-08-01	105.20	105.80	104.00	104.60	668,784
2022-07-29	103.20	106.20	103.20	105.60	1,693,619
2022-07-28	104.80	105.00	103.40	105.00	770,447
2022-07-27	103.00	105.00	103.00	105.00	794,813
2022-07-26	105.40	105.40	103.00	103.60	858,083
2022-07-25	104.80	105.00	103.60	104.40	847,408
2022-07-22	104.00	106.20	104.00	104.80	2,373,555
2022-07-21	104.60	105.40	103.60	105.20	826,537
2022-07-20	101.60	103.80	101.60	103.60	1,475,585
2022-07-19	101.00	101.80	100.40	101.80	1,284,620
2022-07-18	102.60	102.60	100.60	100.60	1,024,893
2022-07-15	101.40	101.40	100.00	101.20	750,743
2022-07-14	101.60	101.60	98.20	99.00	730,939
2022-07-13	101.80	101.80	99.20	99.60	602,804
2022-07-12	102.00	102.00	100.20	101.80	607,193
2022-07-11	100.00	101.20	99.20	101.20	750,942
2022-07-08	99.10	101.20	99.10	101.00	1,123,497
2022-07-07	99.30	101.60	99.30	101.60	2,244,646
2022-07-06	98.00	100.20	98.00	99.60	2,226,982
2022-07-05	100.40	100.40	97.60	98.20	1,198,900
2022-07-04	98.60	99.40	98.50	98.70	510,918
2022-07-01	98.00	100.20	97.60	98.60	1,082,650
2022-06-30	98.90	98.90	96.80	98.90	1,340,052
2022-06-29	101.00	101.00	99.00	99.20	686,838
2022-06-28	100.80	101.60	100.00	100.80	1,049,717
2022-06-27	99.30	101.40	99.30	100.40	1,229,006
2022-06-24	96.00	99.50	96.00	99.20	1,636,241
2022-06-23	96.70	97.30	95.80	96.80	975,606
2022-06-22	96.30	97.90	95.30	96.70	1,315,603
2022-06-21	97.90	97.90	96.50	97.50	1,432,341
2022-06-20	97.50	97.50	96.70	97.40	1,214,086
2022-06-17	96.20	97.20	95.00	96.10	1,797,009
2022-06-16	99.40	99.40	95.50	95.50	3,236,994
2022-06-15	99.80	100.00	99.10	99.20	1,346,832
2022-06-14	99.00	99.80	98.10	99.30	2,534,906
2022-06-13	99.00	99.70	97.80	99.30	1,335,852
2022-06-10	102.00	102.40	100.00	100.40	1,683,467
2022-06-09	104.40	104.40	102.40	102.40	1,326,912
2022-06-08	104.00	104.60	103.20	103.80	915,958
2022-06-07	106.00	106.00	103.20	103.60	1,912,489
2022-06-06	105.80	106.60	104.00	104.60	1,566,174
2022-06-03	103.80	103.80	103.80	103.80	0
2022-06-02	103.80	103.80	103.80	103.80	0
2022-06-01	103.40	105.00	103.00	103.80	1,294,089
2022-05-31	104.60	104.60	103.20	104.00	1,468,764
2022-05-30	104.00	105.40	104.00	104.60	1,116,153
2022-05-27	102.00	104.20	102.00	103.60	528,238
2022-05-26	101.80	103.00	100.80	103.00	831,988
2022-05-25	100.60	101.80	100.00	101.20	1,298,422
2022-05-24	101.20	101.60	99.00	99.90	1,419,379
2022-05-23	101.60	102.80	100.40	102.80	1,140,334
2022-05-20	100.80	102.00	100.60	100.60	1,280,577
2022-05-19	101.60	101.60	97.80	100.20	1,908,921
2022-05-18	101.00	103.40	101.00	102.40	1,386,496
2022-05-17	100.00	102.00	100.00	101.20	1,701,577
2022-05-16	101.00	103.00	100.60	100.60	1,744,084
2022-05-13	99.60	102.40	99.60	102.40	1,475,725
2022-05-12	99.00	100.20	97.90	100.00	1,725,745
2022-05-11	99.50	101.80	99.50	100.80	1,270,999
2022-05-10	100.60	101.00	100.00	100.20	1,843,108
2022-05-09	103.60	103.60	98.10	99.80	2,341,719
2022-05-06	102.60	103.20	100.80	102.00	1,665,949
2022-05-05	105.20	106.60	102.80	103.00	1,777,737
2022-05-04	104.20	104.80	103.00	104.00	1,645,227
2022-05-03	104.40	105.40	104.40	104.80	1,801,328
2022-05-02	105.80	105.80	105.80	105.80	0
2022-04-29	106.60	106.80	105.60	105.80	1,772,433
2022-04-28	104.80	106.00	104.40	106.00	1,081,557
2022-04-27	105.60	105.60	103.40	105.00	1,690,656
2022-04-26	106.20	106.20	103.80	104.60	1,648,702
2022-04-25	105.00	105.00	103.00	103.60	1,869,940
2022-04-22	106.00	107.40	105.60	105.60	1,539,383
2022-04-21	109.00	109.00	106.60	108.00	1,705,163
2022-04-20	106.40	107.40	106.40	107.40	1,364,327
2022-04-19	108.60	108.60	105.00	106.60	1,834,227
2022-04-18	107.40	107.40	107.40	107.40	0
2022-04-15	107.40	107.40	107.40	107.40	0
2022-04-14	107.00	107.40	105.80	107.40	1,154,455
2022-04-13	106.60	106.80	106.00	106.00	2,532,195
2022-04-12	105.40	106.60	105.40	106.60	2,007,670
2022-04-11	107.80	107.80	105.80	106.60	1,990,651
2022-04-08	108.20	108.20	106.60	107.00	1,496,553
2022-04-07	108.00	108.00	106.00	106.20	1,492,987
2022-04-06	109.00	109.00	106.00	106.60	2,453,734
2022-04-05	108.20	108.20	107.60	107.60	2,419,694
2022-04-04	109.00	109.00	108.00	108.20	1,888,261
2022-04-01	107.20	108.60	107.20	108.40	1,531,444
2022-03-31	109.00	109.00	107.60	108.60	1,691,556
2022-03-30	109.60	109.60	107.60	108.60	1,631,852
2022-03-29	108.00	108.80	107.60	108.80	1,659,445
2022-03-28	106.60	108.00	106.60	106.60	1,743,636
2022-03-25	108.00	108.00	106.20	106.80	2,028,109
2022-03-24	107.40	107.80	106.40	106.80	1,411,050
2022-03-23	109.80	109.80	107.20	107.20	2,643,694
2022-03-22	109.00	110.80	109.00	109.60	2,060,067
2022-03-21	109.60	110.60	109.40	109.40	1,367,422
2022-03-18	110.00	110.40	108.80	109.60	2,991,349
2022-03-17	109.40	110.40	108.40	108.60	2,932,790
2022-03-16	106.00	109.20	106.00	109.00	3,268,757
2022-03-15	104.00	104.40	102.40	104.40	1,848,866
2022-03-14	105.60	105.60	103.60	103.60	1,436,585
2022-03-11	102.20	105.80	102.00	103.80	1,422,841
2022-03-10	103.00	103.00	100.40	102.00	1,652,822
2022-03-09	101.40	102.00	100.40	102.00	2,328,953
2022-03-08	99.80	100.60	98.20	98.50	2,112,315
2022-03-07	99.90	102.00	96.10	100.40	2,743,692
2022-03-04	104.60	105.40	100.60	100.60	2,131,774
2022-03-03	107.80	108.40	104.40	104.40	2,808,664
2022-03-02	106.80	107.80	106.60	107.40	2,212,237
2022-03-01	109.00	109.60	106.40	107.00	2,343,707
2022-02-28	106.60	109.20	106.60	109.00	781,770
2022-02-25	107.20	109.40	107.20	108.80	2,064,328
2022-02-24	104.60	105.80	103.20	105.00	1,945,294
2022-02-23	108.80	109.40	106.80	107.00	1,362,995
2022-02-22	109.00	109.80	107.40	108.20	1,822,760
2022-02-21	113.60	113.60	109.20	110.00	1,778,375
2022-02-18	113.40	114.40	112.20	112.20	799,082
2022-02-17	114.80	114.80	113.00	113.80	1,015,852
2022-02-16	115.00	115.00	113.80	114.20	1,033,016
2022-02-15	113.00	115.20	113.00	114.20	1,743,289
2022-02-14	115.00	115.00	113.40	114.00	1,357,287
2022-02-11	115.20	116.80	115.20	116.20	791,238
2022-02-10	116.00	118.00	116.00	117.40	1,528,778
2022-02-09	116.20	117.80	115.80	116.20	1,085,358
2022-02-08	115.60	115.60	114.20	115.20	937,615
2022-02-07	114.20	115.40	114.20	115.20	1,608,550
2022-02-04	116.40	116.40	113.60	113.80	1,165,468
2022-02-03	116.00	116.40	114.40	114.40	2,068,522
2022-02-02	117.00	118.00	116.00	116.00	1,697,829
2022-02-01	116.00	117.40	115.80	117.20	1,421,787
2022-01-31	113.00	114.60	112.80	114.60	986,194
2022-01-28	113.20	114.20	112.20	112.20	1,635,739
2022-01-27	114.00	115.20	111.80	115.20	1,283,516
2022-01-26	115.40	116.40	114.80	115.60	1,250,322
2022-01-25	114.40	115.40	112.00	114.40	1,285,064
2022-01-24	115.40	115.80	112.00	112.20	2,759,083
2022-01-21	116.80	117.60	116.20	116.80	1,240,103
2022-01-20	118.80	119.00	117.80	118.60	1,019,387
2022-01-19	118.80	119.20	117.60	118.60	1,273,192
2022-01-18	119.40	119.40	117.20	119.00	2,138,673
2022-01-17	119.40	120.00	119.00	119.60	1,293,807
2022-01-14	119.00	119.00	118.00	118.80	1,354,293
2022-01-13	119.40	120.40	119.00	119.20	1,294,820
2022-01-12	120.40	120.80	119.20	119.80	1,018,388
2022-01-11	119.00	120.20	118.80	119.60	1,416,270
2022-01-10	120.60	121.80	118.60	118.60	1,564,515
2022-01-07	122.60	122.60	121.00	121.20	1,446,545
2022-01-06	124.20	124.20	121.20	121.60	1,035,444
2022-01-05	125.00	125.00	124.00	124.20	1,289,790
2022-01-04	124.20	125.60	124.00	125.00	1,313,371
2022-01-03	123.00	123.00	123.00	123.00	0
2021-12-31	123.20	123.20	123.00	123.00	250,467
2021-12-30	122.80	124.00	122.80	124.00	628,518
2021-12-29	123.00	124.40	123.00	123.80	1,320,966
2021-12-28	122.40	122.40	122.40	122.40	0
2021-12-27	122.40	122.40	122.40	122.40	0
2021-12-24	122.20	123.00	122.20	122.40	405,302
2021-12-23	121.60	122.80	121.60	122.20	562,877
2021-12-22	120.00	121.40	120.00	121.00	771,805
2021-12-21	120.40	121.40	120.40	121.00	757,667
2021-12-20	120.00	120.80	119.20	120.00	1,414,956
2021-12-17	121.80	122.00	120.20	122.00	1,619,854
2021-12-16	121.60	122.20	121.60	121.60	1,535,957
2021-12-15	120.00	120.60	120.00	120.00	2,002,642
2021-12-14	121.40	121.40	120.00	120.00	1,069,703
2021-12-13	122.60	122.60	121.00	121.80	1,501,410
2021-12-10	122.00	122.00	120.80	121.80	973,624
2021-12-09	122.00	122.40	121.40	121.80	1,123,891
2021-12-08	121.00	122.80	121.00	122.00	1,600,454
2021-12-07	120.00	121.20	120.00	121.20	1,090,280
2021-12-06	119.20	120.00	119.20	119.60	1,155,813
2021-12-03	118.80	120.20	118.60	119.00	1,081,629
2021-12-02	118.60	118.80	117.60	118.40	1,129,524
2021-12-01	118.80	120.00	118.60	120.00	1,061,939
2021-11-30	119.40	119.40	117.60	118.00	1,750,918
2021-11-29	120.00	120.00	118.80	119.60	1,202,339
2021-11-26	120.20	120.20	118.00	118.00	1,199,791
2021-11-25	121.80	122.40	121.80	122.00	821,048
2021-11-24	122.60	122.60	120.60	121.20	996,990
2021-11-23	121.80	121.80	120.80	120.80	1,009,777
2021-11-22	122.80	123.00	121.80	122.40	1,016,836
2021-11-19	121.40	122.40	121.40	122.40	1,157,127
2021-11-18	121.20	121.80	121.00	121.60	1,119,928
2021-11-17	121.40	121.40	121.00	121.20	1,080,608
2021-11-16	121.40	121.80	121.40	121.40	1,059,917
2021-11-15	120.80	122.20	120.80	121.80	1,175,208
2021-11-12	120.20	121.40	120.20	121.00	930,276
2021-11-11	120.80	121.20	120.40	121.00	800,590
2021-11-10	119.20	120.00	119.20	119.80	1,266,224
2021-11-09	119.20	120.00	119.00	119.00	2,790,352
2021-11-08	118.20	119.60	118.20	119.40	2,415,053
2021-11-05	117.00	119.20	117.00	118.60	1,583,692
2021-11-04	115.60	118.20	115.60	117.60	1,390,079
2021-11-03	115.60	116.20	115.60	116.00	1,345,145
2021-11-02	115.00	115.80	114.80	115.60	1,606,964
2021-11-01	114.20	115.60	114.20	114.80	1,189,935
2021-10-29	113.00	114.20	112.80	114.00	993,938
2021-10-28	114.40	114.40	113.20	113.60	1,064,226
2021-10-27	115.00	115.00	113.60	114.20	535,819
2021-10-26	113.00	114.20	113.00	113.80	1,031,150
2021-10-25	113.20	113.20	112.80	113.20	1,307,752
2021-10-22	112.40	113.20	112.40	112.80	1,076,311
2021-10-21	113.20	113.20	112.20	112.40	1,122,955
2021-10-20	113.00	113.00	112.80	113.00	1,531,509
2021-10-19	112.40	113.00	112.40	112.60	1,381,372
2021-10-18	112.00	112.40	111.60	112.40	1,122,048
2021-10-15	112.20	112.20	111.80	112.00	1,379,131
2021-10-14	112.60	112.60	111.20	111.40	1,164,386
2021-10-13	111.20	111.40	110.40	110.60	1,897,248
2021-10-12	110.00	110.80	110.00	110.60	1,281,664
2021-10-11	111.80	111.80	110.80	111.00	1,267,745
2021-10-08	113.00	113.00	110.60	111.00	1,901,271
2021-10-07	110.80	111.60	110.40	111.20	1,738,949
2021-10-06	109.00	110.20	108.20	109.80	1,446,325
2021-10-05	109.40	110.60	109.20	110.00	1,583,202
2021-10-04	110.00	110.80	109.20	109.20	1,899,787
2021-10-01	109.80	110.60	109.00	110.20	2,314,641
2021-09-30	112.80	113.00	110.40	110.40	2,265,705
2021-09-29	111.20	112.60	111.00	111.00	1,030,823
2021-09-28	114.00	114.00	110.20	110.20	1,742,546
2021-09-27	115.40	115.40	113.20	113.20	1,250,600
2021-09-24	114.80	115.00	114.00	114.00	1,117,036
2021-09-23	115.60	115.80	114.80	115.40	948,600
2021-09-22	116.00	116.40	114.80	114.80	1,084,641
2021-09-21	116.00	116.00	114.00	115.20	1,204,746
2021-09-20	115.00	115.00	113.20	113.60	1,436,214
2021-09-17	115.80	116.20	115.00	116.20	1,840,025
2021-09-16	115.00	116.20	115.00	115.20	1,032,951
2021-09-15	117.60	117.60	115.00	115.00	1,436,415
2021-09-14	119.00	119.00	115.80	115.80	1,073,893
2021-09-13	116.20	117.80	116.20	116.20	1,011,359
2021-09-10	117.80	117.80	116.40	116.40	1,201,671
2021-09-09	118.00	118.00	116.60	117.40	1,141,835
2021-09-08	118.00	118.00	117.00	117.20	1,013,403
2021-09-07	119.40	119.40	118.00	118.00	1,819,086
2021-09-06	118.00	119.00	118.00	118.80	891,430
2021-09-03	119.20	119.20	118.20	118.60	832,955
2021-09-02	118.40	119.60	118.40	119.20	1,093,151
2021-09-01	119.60	119.60	118.60	119.20	1,110,794
2021-08-31	118.20	119.20	118.00	118.60	1,444,979
2021-08-30	117.80	117.80	117.80	117.80	0
2021-08-27	117.40	117.80	117.20	117.80	796,530
2021-08-26	117.40	117.60	117.00	117.00	795,987
2021-08-25	118.00	118.20	117.60	117.60	801,562
2021-08-24	118.00	118.60	117.60	118.00	1,256,198
2021-08-23	118.40	118.80	117.80	117.80	1,981,109
2021-08-20	118.00	118.20	117.00	118.20	625,679
2021-08-19	118.00	118.00	116.60	117.00	892,219
2021-08-18	118.60	119.00	118.00	118.20	952,134
2021-08-17	117.60	119.00	117.60	118.40	954,690
2021-08-16	117.60	118.00	117.60	117.60	1,027,053
2021-08-13	118.80	118.80	117.60	117.60	875,150
2021-08-12	118.20	118.20	117.40	117.80	591,455
2021-08-11	118.00	118.00	117.20	117.60	1,211,028
2021-08-10	118.20	118.20	117.40	117.70	959,290
2021-08-09	117.40	117.50	117.00	117.00	1,226,928
2021-08-06	117.20	117.80	117.00	117.10	1,191,657
2021-08-05	118.30	118.70	117.50	117.50	12,444,144
2021-08-04	118.10	118.70	118.10	118.40	1,124,724
2021-08-03	118.10	118.40	117.20	117.40	905,715
2021-08-02	118.00	118.50	117.80	117.80	1,317,292
2021-07-30	116.00	117.40	116.00	117.40	1,186,132
2021-07-29	117.50	117.80	116.90	117.10	1,065,326
2021-07-28	117.00	118.10	117.00	117.70	1,250,646
2021-07-27	118.40	118.60	117.10	117.30	981,358
2021-07-26	118.10	118.90	118.10	118.90	856,621
2021-07-23	118.50	118.90	117.80	118.90	983,063
2021-07-22	118.80	118.80	117.40	117.40	944,315
2021-07-21	118.00	118.60	117.60	117.80	1,011,868
2021-07-20	117.00	117.70	116.20	116.70	2,252,923
2021-07-19	116.20	117.30	115.60	115.60	1,102,385
2021-07-16	118.50	118.80	117.50	117.70	1,167,839
2021-07-15	118.10	118.70	117.90	118.00	1,001,541
2021-07-14	118.70	118.70	117.40	117.90	1,122,735
2021-07-13	117.80	118.50	117.80	118.30	751,203
2021-07-12	117.90	118.00	116.60	117.80	996,567
2021-07-09	116.80	117.90	116.80	117.90	930,419
2021-07-08	118.20	118.20	116.50	116.50	1,259,762
2021-07-07	117.20	118.50	117.20	118.00	1,725,042
2021-07-06	117.00	117.80	116.70	117.00	1,404,367
2021-07-05	116.20	117.70	116.00	117.30	1,352,578
2021-07-02	115.00	116.80	115.00	116.20	1,116,695
2021-07-01	115.40	115.90	114.60	115.00	1,275,528
2021-06-30	115.30	115.50	114.00	114.00	1,558,702
2021-06-29	116.20	116.20	114.80	114.80	1,213,864
2021-06-28	116.60	116.60	115.00	115.10	1,009,394
2021-06-25	115.20	116.40	115.20	115.30	1,493,105

Share	Price	Change
Advanced Medical Solutions Group (AMS)	278.50	16.04%
Mercantile Ports & Logistics (MPL)	1.65	13.79%
Fletcher King (FLK)	65.00	13.04%
Halfords (HFD)	203.00	12.78%
Engage Xr (EXR)	0.25	11.61%

Share	Price	Change
Anglo-Eastern Plantations (AEP)	154.00	-89.87%
Mothercare (MTC)	0.77	-37.9%
Cppgroup (CPP)	45.00	-25%
Premier African Minerals (PREM)	0.01725	-13.75%
Genincode (GENI)	0.875	-12.5%

Share	Price	Volume
Premier African Minerals (PREM)	0.01725	944,394,000
Tower Resources (TRP)	0.0195	436,774,914
Quantum Helium (QHE)	0.03	99,224,913
Forgent (FORG)	0.015	97,560,053
Red Rock Resources (RRR)	0.0245	73,813,185