Sabre Insurance Group Share History

Sabre Insurance Group Share Price history. The following table shows end-of-day data SBRE historical share prices for Sabre Insurance Group, 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.

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

Date	Open	High	Low	Close	Volume
2026-07-24	184.00	187.20	183.60	186.80	596,970
2026-07-23	185.00	187.80	183.40	183.40	2,079,443
2026-07-22	185.40	187.40	184.80	185.60	519,774
2026-07-21	183.80	186.20	182.60	185.20	264,507
2026-07-20	185.00	185.00	184.00	184.40	153,278
2026-07-17	177.40	186.40	177.40	186.00	141,202
2026-07-16	177.40	186.40	177.40	185.80	943,612
2026-07-15	184.40	184.60	182.60	184.00	637,520
2026-07-14	182.00	185.40	181.20	185.00	895,136
2026-07-13	182.60	183.60	180.40	183.60	729,631
2026-07-10	184.40	184.40	180.40	182.20	372,232
2026-07-09	181.40	183.60	181.40	182.80	424,302
2026-07-08	181.00	183.40	179.00	182.20	398,690
2026-07-07	182.00	182.40	181.00	181.20	555,221
2026-07-06	183.40	184.20	181.20	181.20	5,369,001
2026-07-03	182.00	183.60	181.00	183.60	878,828
2026-07-02	179.00	181.20	177.60	181.00	1,084,663
2026-07-01	174.80	180.00	174.00	179.00	1,057,268
2026-06-30	170.00	174.60	170.00	174.00	735,479
2026-06-29	170.80	173.40	170.40	172.40	3,411,442
2026-06-26	169.80	171.80	167.40	171.00	430,052
2026-06-25	166.00	169.20	166.00	168.40	300,569
2026-06-24	165.20	167.40	165.00	166.20	1,622,030
2026-06-23	167.00	167.00	161.20	166.20	442,002
2026-06-22	161.80	165.00	161.80	163.60	332,609
2026-06-19	162.00	163.80	159.80	161.60	897,814
2026-06-18	166.80	166.80	162.20	163.60	231,974
2026-06-17	167.00	167.00	163.80	163.80	259,911
2026-06-16	167.00	167.00	163.80	165.00	298,488
2026-06-15	167.00	169.00	163.80	166.00	1,020,149
2026-06-12	165.20	166.00	162.80	165.20	820,102
2026-06-11	160.00	165.40	159.40	165.00	2,565,988
2026-06-10	158.40	160.60	157.40	159.80	743,359
2026-06-09	157.80	162.00	157.60	158.00	2,904,153
2026-06-08	150.00	160.80	150.00	158.60	680,929
2026-06-05	155.00	158.80	155.00	157.60	778,377
2026-06-04	152.60	154.80	151.60	153.80	484,226
2026-06-03	158.00	158.00	149.20	151.60	900,524
2026-06-02	151.80	153.60	150.80	151.20	868,737
2026-06-01	151.20	152.20	149.20	151.00	398,235
2026-05-29	153.40	154.40	151.60	151.60	289,071
2026-05-28	155.40	155.40	152.60	153.80	255,255
2026-05-27	156.40	156.40	152.80	156.00	958,900
2026-05-26	159.80	160.00	156.00	156.40	467,813
2026-05-25	158.80	158.80	158.80	158.80	0
2026-05-22	160.00	164.80	158.80	158.80	2,339,416
2026-05-21	160.00	169.00	156.00	164.20	1,416,864
2026-05-20	156.00	156.40	153.60	155.00	2,128,530
2026-05-19	155.00	156.00	154.00	155.00	917,585
2026-05-18	152.80	154.80	152.80	154.40	1,849,385
2026-05-15	149.80	152.80	149.60	152.00	1,843,028
2026-05-14	147.40	151.40	147.40	150.00	1,001,852
2026-05-13	144.20	149.20	144.20	149.00	595,857
2026-05-12	148.00	149.00	147.40	148.60	575,123
2026-05-11	148.00	151.00	148.00	150.00	1,266,072
2026-05-08	149.00	150.40	148.40	149.00	515,726
2026-05-07	150.60	150.60	147.40	149.40	237,766
2026-05-06	144.20	151.00	144.20	150.00	651,188
2026-05-05	150.40	150.40	147.20	148.20	2,267,571
2026-05-04	150.00	150.00	150.00	150.00	0
2026-05-01	150.00	150.00	148.60	150.00	1,184,479
2026-04-30	150.00	152.40	149.60	151.40	1,148,168
2026-04-29	153.20	153.20	149.20	149.80	965,647
2026-04-28	153.40	154.00	151.80	152.40	369,366
2026-04-27	153.00	153.00	150.60	151.60	342,284
2026-04-24	156.40	156.40	148.60	152.00	476,465
2026-04-23	160.00	160.00	149.60	152.20	861,326
2026-04-22	168.00	168.00	163.20	163.20	678,643
2026-04-21	166.80	168.00	164.20	165.20	648,485
2026-04-20	165.00	167.20	164.40	164.40	411,487
2026-04-17	163.00	165.80	163.00	165.40	1,664,316
2026-04-16	164.20	168.40	163.60	164.60	2,618,592
2026-04-15	160.80	164.00	160.80	163.20	1,344,296
2026-04-14	162.00	162.80	160.60	161.60	1,521,244
2026-04-13	158.80	160.80	158.80	160.40	873,909
2026-04-10	160.60	162.40	159.60	159.60	1,046,968
2026-04-09	156.40	162.20	156.40	160.80	1,726,329
2026-04-08	163.00	163.00	159.00	159.40	1,445,395
2026-04-07	159.00	161.00	158.00	158.00	1,589,162
2026-04-06	156.00	156.00	156.00	156.00	0
2026-04-03	156.00	156.00	156.00	156.00	0
2026-04-02	150.00	158.20	150.00	156.00	686,576
2026-04-01	159.00	159.00	155.60	156.60	344,879
2026-03-31	155.00	158.80	155.00	156.40	277,971
2026-03-30	157.00	157.00	150.40	154.20	336,279
2026-03-27	162.40	162.40	153.20	153.20	504,107
2026-03-26	162.80	162.80	155.00	156.20	446,783
2026-03-25	158.40	161.20	157.60	158.00	302,086
2026-03-24	160.20	160.60	156.20	157.20	847,193
2026-03-23	158.40	162.20	154.00	159.20	2,297,440
2026-03-20	161.00	163.80	158.80	160.20	3,084,237
2026-03-19	164.00	164.60	160.00	163.20	552,532
2026-03-18	164.00	165.60	162.80	164.00	1,435,951
2026-03-17	152.00	165.00	152.00	164.20	1,109,040
2026-03-16	152.00	157.00	150.60	156.60	889,413
2026-03-13	151.20	154.00	150.20	152.20	851,328
2026-03-12	143.00	150.80	143.00	150.80	2,150,869
2026-03-11	143.00	146.80	140.00	145.80	1,697,864
2026-03-10	134.00	142.80	131.80	141.80	3,135,910
2026-03-09	129.00	130.20	128.60	129.00	312,609
2026-03-06	135.00	135.00	130.40	131.80	187,572
2026-03-05	132.00	134.00	130.80	132.40	420,236
2026-03-04	133.00	133.80	132.00	132.40	464,918
2026-03-03	134.80	135.40	130.40	132.40	506,038
2026-03-02	136.00	137.00	134.40	136.40	873,277
2026-02-27	138.20	138.80	137.00	137.00	186,674
2026-02-26	138.00	139.60	136.40	138.40	1,225,010
2026-02-25	134.40	138.00	133.00	137.00	481,148
2026-02-24	134.20	134.80	133.80	134.20	227,587
2026-02-23	137.00	137.00	134.20	134.20	510,830
2026-02-20	137.00	137.40	134.20	135.00	1,093,969
2026-02-19	130.60	136.60	130.40	135.60	410,544
2026-02-18	131.60	131.60	129.20	130.40	723,628
2026-02-17	131.60	131.60	129.40	130.00	225,651
2026-02-16	128.20	132.00	128.20	130.00	183,922
2026-02-13	129.40	131.40	129.20	130.40	225,485
2026-02-12	130.00	132.80	129.80	130.00	323,996
2026-02-11	129.40	130.00	129.00	129.80	606,192
2026-02-10	130.40	131.00	128.60	129.40	473,060
2026-02-09	131.40	131.40	130.20	130.80	184,633
2026-02-06	132.00	132.00	130.40	131.00	458,724
2026-02-05	131.20	132.80	130.40	131.00	525,720
2026-02-04	132.00	132.00	130.60	131.00	798,025
2026-02-03	132.00	132.20	128.80	129.80	901,935
2026-02-02	132.00	133.00	130.80	131.40	1,436,035
2026-01-30	130.00	131.20	129.60	130.00	1,188,031
2026-01-29	131.00	131.00	129.20	129.40	285,223
2026-01-28	129.00	130.40	128.20	130.00	970,453
2026-01-27	129.80	130.00	128.00	129.00	375,543
2026-01-26	128.80	130.00	127.20	129.00	426,575
2026-01-23	131.20	131.20	127.20	128.60	819,594
2026-01-22	133.00	133.00	131.00	131.00	160,320
2026-01-21	134.00	134.00	130.20	131.40	521,550
2026-01-20	130.80	131.80	130.00	131.60	264,743
2026-01-19	132.00	132.40	130.20	132.20	120,938
2026-01-16	133.00	133.00	129.60	131.40	457,379
2026-01-15	131.00	134.00	130.80	133.00	428,729
2026-01-14	132.00	133.40	127.80	131.20	815,015
2026-01-13	132.00	132.00	130.60	130.60	74,427
2026-01-12	134.20	134.20	131.20	131.20	545,998
2026-01-09	131.80	133.20	130.60	132.60	243,391
2026-01-08	130.00	131.20	129.20	131.20	325,911
2026-01-07	129.20	131.20	129.00	130.80	204,417
2026-01-06	134.00	134.00	129.60	129.60	159,145
2026-01-05	132.00	133.40	129.60	130.40	257,411
2026-01-02	133.00	133.20	131.80	132.20	74,464
2026-01-01	130.00	130.00	130.00	130.00	0
2025-12-31	131.20	131.20	130.00	130.00	33,424
2025-12-30	133.00	133.00	131.00	132.40	170,738
2025-12-29	128.20	133.20	128.20	131.00	214,377
2025-12-26	128.80	128.80	128.80	128.80	0
2025-12-25	128.80	128.80	128.80	128.80	0
2025-12-24	128.20	128.80	127.20	128.80	83,105
2025-12-23	127.80	128.60	127.80	128.00	323,466
2025-12-22	127.20	129.20	126.80	129.20	372,167
2025-12-19	127.00	128.00	127.00	128.00	130,238
2025-12-18	126.00	128.80	125.00	128.00	520,445
2025-12-17	128.20	129.60	126.40	128.60	504,062
2025-12-16	129.40	129.40	124.60	128.00	422,480
2025-12-15	129.40	129.40	124.00	125.40	379,279
2025-12-12	125.00	125.20	124.80	124.80	177,875
2025-12-11	128.00	128.00	125.00	125.80	504,960
2025-12-10	128.20	128.20	125.00	126.20	532,928
2025-12-09	126.00	127.40	124.20	127.20	840,741
2025-12-08	129.00	129.00	124.60	125.60	400,671
2025-12-05	127.40	127.40	125.20	127.20	109,702
2025-12-04	125.00	127.20	125.00	127.00	45,993
2025-12-03	127.20	127.20	125.20	126.40	382,776
2025-12-02	129.40	129.40	125.40	127.20	236,762
2025-12-01	128.00	128.60	127.00	127.60	342,189
2025-11-28	125.00	128.00	125.00	128.00	405,693
2025-11-27	125.00	129.20	125.00	127.80	294,156
2025-11-26	126.00	127.20	124.60	126.80	328,522
2025-11-25	126.00	128.00	125.20	126.00	98,189
2025-11-24	126.60	128.20	124.80	127.80	341,700
2025-11-21	123.00	127.00	123.00	126.40	109,138
2025-11-20	129.20	129.20	126.20	126.60	97,531
2025-11-19	128.40	129.00	127.80	128.40	172,616
2025-11-18	126.00	128.20	125.00	128.20	202,143
2025-11-17	130.80	130.80	127.20	127.60	257,700
2025-11-14	124.60	127.60	124.40	127.00	307,577
2025-11-13	124.40	125.60	124.40	125.40	202,137
2025-11-12	127.00	127.80	125.20	125.80	309,389
2025-11-11	126.20	127.40	124.40	125.60	553,502
2025-11-10	127.60	128.60	126.40	127.40	115,275
2025-11-07	129.60	130.60	126.00	126.60	330,030
2025-11-06	131.00	131.00	129.40	129.60	98,021
2025-11-05	131.80	131.80	130.60	130.80	269,362
2025-11-04	135.20	135.20	129.20	130.60	259,472
2025-11-03	138.80	138.80	131.60	133.00	173,022
2025-10-31	139.60	139.60	132.80	134.00	181,393
2025-10-30	138.60	138.60	134.00	134.80	85,154
2025-10-29	138.80	138.80	133.60	133.60	222,006
2025-10-28	135.20	135.80	133.00	133.40	104,050
2025-10-27	137.00	137.60	134.80	135.60	149,208
2025-10-24	135.20	135.80	133.40	135.40	138,213
2025-10-23	132.00	136.40	131.80	134.60	253,153
2025-10-22	130.60	133.80	129.00	133.80	440,481
2025-10-21	128.40	130.80	128.40	129.00	889,210
2025-10-20	128.00	129.20	128.00	129.00	116,504
2025-10-17	127.20	130.40	126.60	129.00	2,512,625
2025-10-16	132.00	139.00	129.60	131.00	1,549,056
2025-10-15	135.40	135.80	130.00	130.00	336,736
2025-10-14	132.80	133.40	131.20	132.60	857,708
2025-10-13	132.00	134.40	131.80	134.40	146,301
2025-10-10	134.00	134.20	131.00	131.80	284,278
2025-10-09	130.60	135.00	130.60	134.00	145,659
2025-10-08	136.00	136.00	130.60	134.80	295,901
2025-10-07	134.80	135.00	133.20	133.40	108,368
2025-10-06	137.00	137.00	134.80	135.00	140,385
2025-10-03	140.00	140.20	137.20	137.20	956,040
2025-10-02	145.20	145.20	138.60	139.60	290,026
2025-10-01	143.80	145.40	137.80	137.80	301,704
2025-09-30	146.00	146.00	144.00	145.20	623,382
2025-09-29	145.60	145.60	142.60	144.00	261,492
2025-09-26	142.60	144.60	142.40	144.60	1,000,279
2025-09-25	142.00	142.60	140.60	140.80	113,068
2025-09-24	141.60	143.40	141.60	142.60	197,118
2025-09-23	141.00	143.00	141.00	142.40	198,929
2025-09-22	139.20	141.40	138.60	141.00	70,309
2025-09-19	139.00	139.60	138.40	139.60	740,394
2025-09-18	138.40	140.60	137.40	139.60	454,957
2025-09-17	138.40	141.60	138.00	138.20	588,418
2025-09-16	138.80	140.00	138.00	138.60	296,274
2025-09-15	135.60	138.80	135.20	138.80	310,867
2025-09-12	135.00	135.80	134.40	134.80	101,541
2025-09-11	135.00	135.40	133.00	135.00	345,825
2025-09-10	137.40	137.40	134.80	134.80	206,680
2025-09-09	140.00	140.00	136.40	136.80	559,846
2025-09-08	140.00	140.60	138.80	139.00	859,446
2025-09-05	142.80	144.00	140.00	140.00	254,163
2025-09-04	142.80	144.00	142.20	142.60	207,915
2025-09-03	143.00	143.00	140.40	141.60	300,022
2025-09-02	141.40	143.20	139.40	140.20	478,780
2025-09-01	142.60	145.40	142.20	142.20	223,562
2025-08-29	143.80	144.40	142.80	143.60	197,484
2025-08-28	143.00	144.60	143.00	143.40	187,245
2025-08-27	145.00	145.00	142.80	143.80	142,431
2025-08-26	146.20	146.20	143.00	144.40	422,303
2025-08-25	145.80	145.80	145.80	145.80	0
2025-08-22	146.80	146.80	145.60	145.80	107,876
2025-08-21	148.00	149.00	146.00	147.00	394,433
2025-08-20	149.60	151.00	149.00	150.60	178,452
2025-08-19	151.00	151.00	149.80	150.40	246,486
2025-08-18	152.00	152.00	149.40	150.00	399,466
2025-08-15	150.80	152.00	150.20	151.80	1,030,628
2025-08-14	151.00	153.00	150.80	151.00	707,974
2025-08-13	149.00	151.80	149.00	149.80	284,918
2025-08-12	151.40	152.40	149.20	150.20	136,941
2025-08-11	150.80	151.60	150.00	150.40	276,745
2025-08-08	151.60	152.20	151.00	151.20	150,086
2025-08-07	152.00	154.00	152.00	152.00	377,086
2025-08-06	152.00	154.40	152.00	153.00	549,324
2025-08-05	150.80	152.20	150.20	151.40	569,024
2025-08-04	150.20	151.20	149.80	150.20	632,710
2025-08-01	153.00	153.00	149.40	149.40	283,627
2025-07-31	150.80	160.20	149.00	153.00	745,253
2025-07-30	148.00	148.60	147.20	148.20	118,439
2025-07-29	151.40	151.40	148.60	148.60	307,909
2025-07-28	151.80	152.20	150.40	151.00	576,601
2025-07-25	145.00	151.00	145.00	151.00	427,537
2025-07-24	145.00	151.20	145.00	150.00	271,510
2025-07-23	150.20	152.00	148.80	148.80	272,347
2025-07-22	150.40	150.40	148.40	148.80	183,886
2025-07-21	151.20	151.20	148.80	150.80	523,890
2025-07-18	150.20	152.80	149.80	150.00	235,366
2025-07-17	153.80	153.80	150.00	150.00	101,567
2025-07-16	151.80	152.40	151.00	152.00	239,794
2025-07-15	152.00	153.60	151.00	151.40	193,033
2025-07-14	143.20	151.80	143.20	151.80	517,843
2025-07-11	148.80	150.00	148.20	148.80	135,336
2025-07-10	149.00	150.00	148.00	149.80	661,074
2025-07-09	149.00	149.00	146.60	148.60	534,433
2025-07-08	149.00	149.00	144.00	148.00	321,643
2025-07-07	145.20	145.20	144.00	144.20	503,021
2025-07-04	148.40	148.40	142.20	144.00	586,179
2025-07-03	147.60	147.60	146.40	147.20	2,679,098
2025-07-02	146.00	148.00	145.60	147.20	734,155
2025-07-01	145.00	148.00	145.00	146.60	283,346
2025-06-30	147.40	147.80	145.20	147.80	156,513
2025-06-27	144.60	147.60	144.60	147.60	497,149
2025-06-26	144.00	145.60	143.20	144.60	327,208
2025-06-25	143.00	144.20	141.00	143.80	560,063
2025-06-24	142.60	144.00	141.60	143.00	315,637
2025-06-23	140.00	141.00	138.60	140.20	302,530
2025-06-20	135.00	142.60	135.00	140.60	575,634
2025-06-19	142.00	142.80	138.80	140.60	352,307
2025-06-18	139.80	141.60	139.00	140.80	296,447
2025-06-17	139.00	139.80	137.60	139.20	938,615
2025-06-16	136.20	139.00	136.00	137.40	357,782
2025-06-13	137.20	137.20	135.00	137.00	286,254
2025-06-12	137.00	139.00	137.00	138.00	134,907
2025-06-11	136.20	139.00	136.20	137.60	215,250
2025-06-10	134.40	138.20	134.40	136.20	159,883
2025-06-09	136.40	138.40	135.40	135.80	468,204
2025-06-06	131.00	136.40	131.00	135.60	608,762
2025-06-05	133.40	133.60	131.40	133.00	237,440
2025-06-04	131.60	132.80	130.80	131.80	215,612
2025-06-03	127.00	131.00	127.00	130.40	187,221
2025-06-02	127.60	131.80	127.60	130.40	174,555
2025-05-30	130.40	133.60	130.40	131.80	1,300,466
2025-05-29	128.20	130.80	128.20	130.20	261,712
2025-05-28	125.00	128.80	125.00	128.60	1,616,974
2025-05-27	126.80	132.20	126.40	127.00	472,981
2025-05-26	126.41	126.41	126.41	126.41	0
2025-05-23	125.00	127.00	123.80	124.40	573,874
2025-05-22	134.00	134.00	126.60	127.00	533,362
2025-05-21	130.00	136.40	130.00	135.60	490,742
2025-05-20	134.20	136.40	134.20	135.80	110,728
2025-05-19	135.00	136.00	134.00	135.20	204,154
2025-05-16	137.40	137.40	135.60	136.00	448,039
2025-05-15	136.80	137.20	136.00	136.20	747,686
2025-05-14	136.00	136.20	134.40	135.20	1,252,284
2025-05-13	134.00	136.20	134.00	134.80	428,325
2025-05-12	135.20	135.40	134.00	134.20	569,323
2025-05-09	127.60	134.80	127.60	134.00	883,231
2025-05-08	127.20	134.80	127.20	133.60	1,905,067
2025-05-07	130.20	134.00	130.20	133.00	596,349
2025-05-06	128.20	130.80	128.00	130.80	624,868
2025-05-05	127.80	127.80	127.80	127.80	0
2025-05-02	128.20	128.60	126.60	127.80	439,132
2025-05-01	126.00	128.20	125.80	126.80	525,861
2025-04-30	122.00	126.20	122.00	125.80	1,342,720
2025-04-29	124.40	125.60	122.60	123.20	1,912,638
2025-04-28	127.60	127.60	125.80	125.80	115,599
2025-04-25	130.00	130.00	126.40	126.40	580,278
2025-04-24	129.60	129.60	126.60	128.00	286,100
2025-04-23	127.00	128.40	126.20	127.00	549,144
2025-04-22	127.40	127.40	124.20	127.00	586,358
2025-04-21	127.00	127.00	127.00	127.00	0
2025-04-18	127.00	127.00	127.00	127.00	0
2025-04-17	135.40	135.40	125.20	127.00	1,459,105
2025-04-16	142.60	143.00	138.00	142.60	1,398,965
2025-04-15	139.00	141.80	138.00	138.80	1,959,095
2025-04-14	129.60	136.60	129.60	135.60	1,470,327
2025-04-11	125.20	130.60	124.60	129.20	1,259,405
2025-04-10	124.20	127.00	124.20	125.00	846,714
2025-04-09	119.80	122.40	118.60	120.40	543,347
2025-04-08	124.40	124.40	121.40	123.00	4,522,014
2025-04-07	123.00	125.80	120.00	121.60	1,310,523
2025-04-04	135.00	135.00	126.00	127.00	560,593
2025-04-03	133.00	133.40	131.00	132.80	1,495,311
2025-04-02	132.80	133.00	131.20	133.00	407,666
2025-04-01	129.40	134.00	129.40	132.60	1,860,237
2025-03-31	125.20	130.00	125.20	129.20	1,560,257
2025-03-28	125.00	126.40	125.00	125.40	806,917
2025-03-27	132.60	132.60	125.80	127.00	586,682
2025-03-26	127.40	127.60	126.40	127.00	679,971
2025-03-25	128.20	129.40	126.80	127.00	520,647
2025-03-24	125.00	128.20	125.00	127.20	420,961
2025-03-21	130.00	130.40	124.80	125.20	967,984
2025-03-20	130.40	132.20	130.40	130.40	825,945
2025-03-19	131.60	133.00	130.80	130.80	1,159,473
2025-03-18	133.20	137.80	130.20	131.60	3,468,940
2025-03-17	125.00	125.40	124.00	124.00	791,125
2025-03-14	125.40	125.40	124.60	124.80	276,470
2025-03-13	126.00	126.00	124.80	125.00	201,369
2025-03-12	125.00	126.00	124.80	125.00	1,078,732
2025-03-11	125.60	127.00	123.00	125.00	1,248,780
2025-03-10	127.00	127.00	125.40	126.40	384,679
2025-03-07	125.40	128.00	125.40	126.00	991,286
2025-03-06	127.00	127.60	124.60	125.00	238,467
2025-03-05	128.20	128.20	125.00	125.00	187,458
2025-03-04	130.00	130.60	126.80	127.00	196,660
2025-03-03	128.60	130.00	128.60	129.40	903,604
2025-02-28	125.00	129.20	125.00	128.20	178,921
2025-02-27	132.00	132.00	126.40	128.00	1,031,252
2025-02-26	129.00	129.00	124.80	128.00	1,235,223
2025-02-25	126.60	128.40	124.60	125.00	66,599
2025-02-24	126.40	126.40	125.60	126.40	79,301
2025-02-21	132.60	132.60	126.40	126.40	697,148
2025-02-20	130.00	130.00	126.00	128.00	1,659,992
2025-02-19	131.00	131.00	127.20	130.60	214,028
2025-02-18	128.60	129.60	128.40	129.20	83,329
2025-02-17	129.40	131.00	128.40	128.40	115,213
2025-02-14	130.20	132.40	130.00	130.00	121,842
2025-02-13	130.20	132.00	128.40	131.00	942,976
2025-02-12	134.00	134.00	131.40	131.40	155,907
2025-02-11	132.40	133.20	131.80	132.00	52,211
2025-02-10	136.00	136.00	132.80	132.80	71,113
2025-02-07	132.00	135.00	132.00	133.80	989,504
2025-02-06	131.00	133.80	131.00	133.00	153,899
2025-02-05	133.60	133.60	132.00	133.20	41,246
2025-02-04	132.00	133.80	131.00	133.40	250,795
2025-02-03	131.60	133.20	130.00	131.20	135,481
2025-01-31	132.00	134.40	132.00	132.40	98,373
2025-01-30	131.00	134.40	131.00	133.00	80,261
2025-01-29	138.40	138.40	131.80	131.80	82,195
2025-01-28	133.00	134.40	132.20	133.40	497,238
2025-01-27	134.40	135.00	131.60	132.00	151,745
2025-01-24	140.00	140.00	134.00	134.20	164,404
2025-01-23	138.60	138.60	135.00	136.20	110,820
2025-01-22	138.40	139.40	136.00	136.00	149,257
2025-01-21	135.40	139.60	134.20	138.20	472,373
2025-01-20	135.60	135.60	133.00	135.00	632,936
2025-01-17	135.60	135.60	133.40	133.80	617,530
2025-01-16	132.40	134.00	131.60	134.00	199,221
2025-01-15	130.80	132.60	130.80	132.00	218,048
2025-01-14	131.00	131.80	129.20	129.40	226,143
2025-01-13	138.00	138.00	131.20	131.40	410,829
2025-01-10	134.20	134.40	132.20	133.00	894,555
2025-01-09	136.80	136.80	134.00	134.40	367,099
2025-01-08	142.60	142.60	135.20	137.00	313,956
2025-01-07	140.20	140.60	138.00	138.40	777,922
2025-01-06	138.00	141.60	138.00	141.00	675,809
2025-01-03	138.60	139.80	137.80	139.60	59,697
2025-01-02	139.00	139.20	138.20	138.80	180,069
2025-01-01	138.00	138.00	138.00	138.00	0
2024-12-31	137.60	139.00	137.40	138.00	39,661
2024-12-30	137.00	139.00	136.20	138.00	107,549
2024-12-27	142.60	142.60	138.00	138.00	133,300
2024-12-26	138.80	138.80	138.80	138.80	0
2024-12-25	138.80	138.80	138.80	138.80	0
2024-12-24	142.40	142.40	138.60	138.80	125,029
2024-12-23	137.00	140.00	137.00	137.80	176,023
2024-12-20	140.00	140.00	135.80	137.00	1,101,114
2024-12-19	139.00	142.40	139.00	140.40	1,287,533
2024-12-18	137.60	140.80	136.60	139.40	2,151,976
2024-12-17	137.00	137.00	135.20	136.80	2,112,098
2024-12-16	137.00	137.40	134.40	136.80	270,054
2024-12-13	138.80	138.80	136.80	137.00	694,078
2024-12-12	138.00	138.00	136.40	136.80	622,761
2024-12-11	140.00	140.20	138.00	138.00	594,435
2024-12-10	142.00	142.20	139.40	140.60	847,201
2024-12-09	137.00	142.80	136.80	142.00	1,496,398
2024-12-06	135.00	137.00	133.00	136.00	2,597,401
2024-12-05	129.40	133.40	129.40	132.40	894,608
2024-12-04	135.00	135.00	130.00	131.80	799,534
2024-12-03	130.80	132.00	130.00	130.80	369,822
2024-12-02	131.00	132.60	130.20	130.60	1,757,998
2024-11-29	133.20	133.20	130.40	131.20	251,699
2024-11-28	135.00	135.00	131.80	134.00	378,624
2024-11-27	127.80	131.80	127.80	130.40	250,910
2024-11-26	130.20	132.00	130.00	131.40	117,668
2024-11-25	135.00	135.00	129.00	131.80	1,444,906
2024-11-22	131.20	132.80	131.00	131.80	217,333
2024-11-21	129.00	131.60	129.00	131.00	2,367,071
2024-11-20	131.00	131.60	128.40	129.00	1,275,686
2024-11-19	131.00	131.60	130.20	131.20	123,131
2024-11-18	135.00	135.00	131.00	131.80	53,585
2024-11-15	132.60	135.00	132.60	133.00	143,037
2024-11-14	128.80	133.80	128.80	132.20	2,478,640
2024-11-13	128.00	129.80	128.00	128.20	216,366
2024-11-12	132.00	132.20	129.00	129.00	160,737
2024-11-11	133.40	133.80	132.00	132.40	104,370
2024-11-08	133.00	133.00	130.00	132.20	356,895
2024-11-07	132.40	134.20	132.40	133.20	60,429
2024-11-06	140.80	140.80	132.00	132.60	330,253
2024-11-05	141.60	141.60	135.00	135.00	604,485
2024-11-04	135.40	138.00	135.40	137.40	261,684
2024-11-01	140.00	140.00	136.20	136.80	582,070
2024-10-31	135.80	137.60	135.00	136.80	346,619
2024-10-30	130.00	140.00	129.20	139.00	1,683,476
2024-10-29	130.00	133.40	129.40	130.00	1,164,070
2024-10-28	137.60	137.60	132.00	132.00	216,693
2024-10-25	136.20	136.40	133.40	135.40	1,176,663
2024-10-24	134.60	137.40	134.00	136.00	331,165
2024-10-23	132.00	135.80	132.00	134.60	1,021,723
2024-10-22	136.80	136.80	124.40	132.20	2,766,921
2024-10-21	138.00	140.80	136.00	137.40	637,393
2024-10-18	143.00	143.00	139.80	140.00	1,076,037
2024-10-17	141.40	142.20	140.40	140.80	1,183,098
2024-10-16	143.60	143.60	140.00	142.00	776,347
2024-10-15	140.00	142.00	139.40	141.00	1,889,870
2024-10-14	140.40	140.40	137.60	139.60	662,636
2024-10-11	140.80	141.00	140.60	141.00	29,293
2024-10-10	141.60	142.00	140.60	142.00	35,134
2024-10-09	141.40	142.60	140.20	141.80	121,422
2024-10-08	141.00	141.20	140.20	140.80	208,937
2024-10-07	141.80	141.80	140.20	141.20	153,016
2024-10-04	139.20	142.60	139.20	141.60	171,516
2024-10-03	138.40	140.80	138.20	139.60	361,221
2024-10-02	139.40	140.60	139.00	139.00	293,651
2024-10-01	141.80	142.00	140.00	140.00	57,232
2024-09-30	141.20	142.40	141.20	141.60	49,746
2024-09-27	143.40	143.40	142.00	142.80	283,056
2024-09-26	144.00	144.00	142.00	143.40	151,057
2024-09-25	149.00	149.60	142.20	143.40	167,955
2024-09-24	150.80	150.80	144.60	144.60	125,144
2024-09-23	145.40	146.60	145.00	145.00	813,993
2024-09-20	148.40	148.40	144.40	145.80	281,866
2024-09-19	149.80	150.00	148.40	149.00	930,986
2024-09-18	148.80	149.00	147.00	147.00	5,096,497
2024-09-17	146.60	148.40	146.60	147.00	294,108
2024-09-16	145.20	148.00	144.60	146.00	211,391
2024-09-13	142.00	145.20	142.00	144.20	779,323
2024-09-12	148.60	148.60	141.00	141.40	314,359
2024-09-11	150.80	150.80	142.60	143.00	192,027
2024-09-10	149.00	149.00	145.40	146.40	245,568
2024-09-09	148.00	149.40	144.00	149.40	189,006
2024-09-06	151.40	151.40	145.00	145.00	298,937
2024-09-05	154.60	155.00	151.60	151.60	140,364
2024-09-04	155.40	155.40	149.80	154.40	209,365
2024-09-03	152.40	152.60	150.00	151.40	93,359
2024-09-02	155.80	156.20	151.80	152.40	731,481
2024-08-30	149.80	157.00	149.80	155.80	691,300
2024-08-29	149.60	151.00	149.20	149.60	151,156
2024-08-28	153.60	153.60	149.00	149.80	90,216
2024-08-27	154.20	156.00	153.80	154.20	56,722
2024-08-26	154.00	154.00	154.00	154.00	0
2024-08-23	157.20	157.20	153.60	154.00	109,096
2024-08-22	156.00	158.40	156.00	157.00	69,531
2024-08-21	160.60	160.60	157.80	158.00	238,998
2024-08-20	162.60	162.60	160.00	160.60	214,211
2024-08-19	162.40	164.80	161.40	161.40	144,701
2024-08-16	166.20	166.20	163.20	163.60	32,601
2024-08-15	165.00	167.00	164.20	166.20	929,788
2024-08-14	162.40	165.00	162.40	164.60	476,163
2024-08-13	159.00	165.00	159.00	164.00	2,565,144
2024-08-12	159.00	160.00	155.40	159.00	593,234
2024-08-09	154.20	157.00	154.00	155.40	2,212,641
2024-08-08	152.00	153.60	149.00	152.80	1,925,467
2024-08-07	150.00	154.00	149.60	152.00	394,615
2024-08-06	156.00	156.00	149.00	149.00	275,874
2024-08-05	157.00	157.60	152.20	155.40	432,331
2024-08-02	158.00	159.20	157.80	158.20	68,007
2024-08-01	158.80	159.80	158.00	158.80	396,003
2024-07-31	164.80	164.80	157.60	158.40	145,193
2024-07-30	162.00	162.00	158.60	160.00	859,365
2024-07-29	158.80	166.00	158.00	161.00	1,997,577
2024-07-26	150.00	159.00	150.00	158.60	818,275
2024-07-25	147.20	150.00	146.20	149.80	678,203
2024-07-24	147.60	148.00	146.00	147.00	332,395
2024-07-23	146.00	150.40	146.00	148.40	147,063
2024-07-22	151.00	151.00	149.40	149.80	356,527
2024-07-19	152.00	153.00	150.60	150.80	43,710
2024-07-18	152.40	153.00	152.00	152.00	212,944
2024-07-17	152.00	153.40	151.00	153.40	58,745
2024-07-16	153.00	153.00	150.00	152.00	75,655
2024-07-15	154.20	154.40	151.80	152.20	92,735
2024-07-12	152.20	153.00	152.20	153.00	83,388
2024-07-11	154.60	154.60	149.80	152.20	300,265
2024-07-10	150.20	150.20	149.00	150.00	121,296
2024-07-09	153.00	153.00	150.00	150.00	57,429
2024-07-08	149.00	149.80	148.80	149.20	188,621
2024-07-05	152.80	152.80	148.60	149.40	57,480
2024-07-04	148.20	150.00	147.40	148.60	114,771
2024-07-03	150.00	150.80	150.00	150.00	90,667
2024-07-02	152.00	152.00	149.60	150.80	78,500
2024-07-01	150.00	152.20	149.60	149.60	1,798,753
2024-06-28	150.20	152.00	150.00	150.40	36,762
2024-06-27	153.00	153.60	150.00	150.60	68,097
2024-06-26	154.00	154.00	151.80	152.00	185,726
2024-06-25	156.00	156.00	153.80	154.40	112,759
2024-06-24	159.00	159.00	156.00	156.00	299,518
2024-06-21	157.80	158.20	156.00	157.00	148,289
2024-06-20	159.00	159.00	157.40	158.60	193,594
2024-06-19	158.00	159.00	157.80	159.00	195,997
2024-06-18	159.20	159.80	157.80	157.80	189,108
2024-06-17	159.80	160.00	159.00	159.40	38,580
2024-06-14	160.00	161.00	158.00	159.40	170,859
2024-06-13	161.00	161.60	158.40	158.40	148,710
2024-06-12	160.00	161.40	160.00	161.40	60,723
2024-06-11	163.00	163.20	159.80	160.00	107,259
2024-06-10	162.60	163.40	162.00	162.80	51,588
2024-06-07	162.80	165.00	162.80	163.00	122,343
2024-06-06	167.00	167.00	162.80	162.80	212,685
2024-06-05	169.60	169.60	165.20	165.20	305,140
2024-06-04	167.00	167.00	164.80	165.60	2,331,077
2024-06-03	168.00	169.40	167.80	167.80	94,457
2024-05-31	169.40	170.40	168.60	168.60	158,533
2024-05-30	172.00	172.60	169.00	169.00	298,606
2024-05-29	170.20	171.60	168.60	169.40	175,820
2024-05-28	171.80	172.60	171.40	171.80	214,967
2024-05-27	171.80	171.80	171.80	171.80	0
2024-05-24	173.00	173.00	171.60	171.80	435,979
2024-05-23	171.20	173.60	166.00	172.60	2,221,758
2024-05-22	166.60	167.80	166.00	166.60	835,704
2024-05-21	168.00	168.60	166.40	167.00	727,153
2024-05-20	161.00	167.20	160.20	167.20	881,500
2024-05-17	162.00	163.00	160.00	160.80	475,795
2024-05-16	161.00	162.20	160.80	162.20	508,320
2024-05-15	155.80	161.00	154.80	161.00	5,480,129
2024-05-14	155.40	155.40	153.60	155.20	3,099,621
2024-05-13	157.10	157.10	154.60	155.40	272,059
2024-05-10	154.00	155.40	151.00	155.20	3,473,337
2024-05-09	153.80	154.00	151.60	153.00	587,902
2024-05-08	151.60	156.00	151.60	153.80	176,622
2024-05-07	157.80	157.80	150.00	154.60	5,372,438
2024-05-06	156.00	156.00	156.00	156.00	0
2024-05-03	159.00	159.00	156.00	156.00	154,781
2024-05-02	161.00	161.00	158.00	158.00	261,989
2024-05-01	161.00	161.00	159.00	159.60	74,971
2024-04-30	164.80	166.00	155.00	160.80	210,698
2024-04-29	162.00	164.80	162.00	164.00	93,733
2024-04-26	162.40	162.40	162.40	162.40	36,688
2024-04-25	163.00	164.60	162.00	162.40	56,845
2024-04-24	168.00	172.80	168.00	169.60	307,226
2024-04-23	173.00	173.00	169.40	172.20	140,242
2024-04-22	171.00	174.60	170.00	174.60	51,653
2024-04-19	170.00	171.00	168.00	168.00	1,053,683
2024-04-18	170.00	170.00	170.00	170.00	49,106
2024-04-17	170.00	171.40	170.00	170.80	75,590
2024-04-16	170.00	173.00	170.00	170.00	211,905
2024-04-15	170.60	172.60	170.60	172.00	39,666
2024-04-12	172.20	174.20	170.00	172.00	88,933
2024-04-11	172.20	174.40	170.00	171.60	124,046
2024-04-10	174.00	174.80	171.80	171.80	127,946
2024-04-09	176.80	178.00	173.00	173.00	152,938
2024-04-08	178.00	179.00	176.20	177.80	78,065
2024-04-05	178.00	180.00	178.00	178.60	101,189
2024-04-04	180.00	180.00	178.00	179.80	77,795
2024-04-03	175.00	178.80	175.00	178.80	798,405
2024-04-02	179.00	179.00	175.20	178.20	243,633
2024-04-01	179.40	179.40	179.40	179.40	0
2024-03-29	179.40	179.40	179.40	179.40	0
2024-03-28	175.20	179.40	175.20	179.40	96,727
2024-03-27	177.40	179.60	174.60	179.60	138,949
2024-03-26	178.00	179.20	173.00	174.00	110,793
2024-03-25	182.60	182.60	176.00	178.00	129,243
2024-03-22	180.60	180.60	176.40	179.40	152,583
2024-03-21	182.00	183.60	177.60	179.40	232,526
2024-03-20	171.80	182.00	170.40	181.60	212,819
2024-03-19	162.40	171.00	162.40	170.40	532,765
2024-03-18	162.00	162.00	158.00	159.00	130,529
2024-03-15	161.20	161.20	157.40	157.80	1,269,557
2024-03-14	161.80	161.80	161.80	161.80	41,245
2024-03-13	160.80	160.80	157.40	157.40	67,322
2024-03-12	159.00	159.40	157.60	158.80	100,892
2024-03-11	161.00	161.00	157.00	158.80	72,128
2024-03-08	158.00	162.00	158.00	160.00	382,775
2024-03-07	157.00	159.00	156.00	159.00	326,290
2024-03-06	157.20	159.00	156.00	158.00	169,536
2024-03-05	162.00	162.00	158.00	158.20	135,461
2024-03-04	156.20	161.00	156.20	161.00	1,241,490
2024-03-01	159.20	159.20	159.20	159.20	219,783
2024-02-29	157.00	159.80	156.00	157.40	109,280
2024-02-28	161.00	165.00	159.00	159.20	248,392
2024-02-27	155.60	156.20	155.00	156.00	176,339
2024-02-26	157.00	158.00	155.60	155.60	495,154
2024-02-23	155.40	155.40	155.40	155.40	283,550
2024-02-22	160.00	160.00	156.00	157.00	251,955
2024-02-21	160.00	162.20	158.00	159.20	116,706
2024-02-20	161.80	164.40	160.00	160.00	113,406
2024-02-19	161.00	163.80	160.00	161.60	82,220
2024-02-16	157.00	164.20	156.00	160.00	140,199
2024-02-15	160.00	160.60	154.00	154.60	2,328,930
2024-02-14	152.00	152.00	152.00	152.00	219,733
2024-02-13	155.40	155.40	151.80	153.00	1,031,294
2024-02-12	154.00	154.00	154.00	154.00	34,842
2024-02-09	154.00	154.80	154.00	154.00	27,349
2024-02-08	154.00	154.20	154.00	154.00	27,351
2024-02-07	154.00	156.40	154.00	154.00	50,554
2024-02-06	154.00	155.40	154.00	154.00	67,280
2024-02-05	154.00	154.40	154.00	154.40	22,319
2024-02-02	154.20	154.20	154.20	154.20	562,217
2024-02-01	155.00	155.00	155.00	155.00	605,635
2024-01-31	154.20	154.20	154.20	154.20	212,893
2024-01-30	153.20	154.80	153.00	153.80	178,196
2024-01-29	157.80	157.80	153.40	153.40	10,393
2024-01-26	153.80	158.60	153.80	156.40	52,334
2024-01-25	153.20	153.20	153.20	153.20	130,194
2024-01-24	154.40	154.40	154.40	154.40	8,113
2024-01-23	159.00	159.00	152.00	154.80	955,755
2024-01-22	154.60	157.80	154.40	157.40	448,185
2024-01-19	157.20	157.20	154.00	154.00	81,372
2024-01-18	152.80	157.40	152.40	154.60	43,098
2024-01-17	154.80	156.20	154.20	156.20	1,344,798
2024-01-16	154.80	157.00	152.80	155.20	1,671,517
2024-01-15	152.00	153.60	152.00	153.60	68,466
2024-01-12	152.00	153.40	152.00	152.20	34,321
2024-01-11	155.00	155.00	152.00	152.40	25,671
2024-01-10	156.00	156.00	150.60	153.60	32,356
2024-01-09	156.00	156.00	151.00	152.40	39,345
2024-01-08	152.80	152.80	152.80	152.80	26,262
2024-01-05	154.40	154.40	150.80	153.40	231,510
2024-01-04	155.80	155.80	155.00	155.00	60,885
2024-01-03	154.00	154.00	154.00	154.00	57,608
2024-01-02	151.00	155.00	150.00	153.60	54,669
2024-01-01	151.40	151.40	151.40	151.40	0
2023-12-29	150.00	151.60	150.00	151.40	51,750
2023-12-28	148.40	151.00	148.40	151.00	172,017
2023-12-27	145.00	149.40	145.00	149.00	35,037
2023-12-26	147.60	147.60	147.60	147.60	0
2023-12-25	147.60	147.60	147.60	147.60	0
2023-12-22	146.40	147.60	146.40	147.60	26,277
2023-12-21	144.40	148.00	144.20	145.00	64,915
2023-12-20	149.00	149.00	143.00	146.40	363,522
2023-12-19	143.20	144.80	142.60	144.00	332,832
2023-12-18	142.00	145.00	140.00	143.40	72,571
2023-12-15	141.40	143.60	140.00	142.40	238,151
2023-12-14	144.00	144.00	140.20	142.00	56,202
2023-12-13	145.80	145.80	139.20	143.60	72,174
2023-12-12	142.00	142.00	140.00	141.20	27,777
2023-12-11	145.20	145.20	140.00	142.40	75,340
2023-12-08	141.20	141.80	138.00	140.00	108,881
2023-12-07	143.00	143.00	139.20	141.80	48,231
2023-12-06	147.00	147.00	139.20	139.20	62,068
2023-12-05	148.60	148.60	140.00	142.00	3,950
2023-12-04	141.00	144.40	139.20	143.00	59,436
2023-12-01	146.60	146.60	139.20	142.40	198,769
2023-11-30	143.20	143.60	139.20	139.40	208,258
2023-11-29	146.00	146.00	143.40	143.40	63,740
2023-11-28	146.40	146.80	145.00	145.00	197,357
2023-11-27	149.80	149.80	147.60	149.00	86,182
2023-11-24	148.20	149.00	147.00	149.00	404,393
2023-11-23	145.20	149.00	145.00	149.00	87,003
2023-11-22	147.80	147.80	142.20	144.00	262,713
2023-11-21	147.80	149.00	146.00	148.20	346,635
2023-11-20	143.00	145.00	143.00	144.40	86,380
2023-11-17	151.00	151.00	142.40	142.40	163,642
2023-11-16	150.40	150.40	145.00	145.60	79,918
2023-11-15	148.00	151.00	145.20	147.20	82,984
2023-11-14	144.00	148.80	144.00	147.80	82,680
2023-11-13	147.00	147.00	142.40	146.20	100,180
2023-11-10	148.80	148.80	145.40	148.60	102,027
2023-11-09	140.60	149.20	139.20	149.20	184,355
2023-11-08	145.20	147.20	141.60	141.60	650,422
2023-11-07	147.80	149.20	147.00	147.80	137,464
2023-11-06	148.60	148.60	140.00	141.20	125,703
2023-11-03	148.20	151.80	146.00	147.80	310,617
2023-11-02	156.00	156.80	146.20	149.00	428,980
2023-11-01	149.80	149.80	146.20	147.00	152,095
2023-10-31	153.60	153.60	145.40	147.00	247,802
2023-10-30	145.40	145.40	145.40	145.40	2,486
2023-10-27	146.00	146.00	145.20	145.40	52,091
2023-10-26	150.40	150.40	145.40	148.20	38,970
2023-10-25	150.80	154.80	150.00	150.00	17,453
2023-10-24	149.80	152.00	149.80	152.00	132,118
2023-10-23	150.00	152.00	149.60	152.00	107,445
2023-10-20	150.00	154.60	146.00	154.60	184,491
2023-10-19	155.00	155.60	152.00	152.00	1,122,759
2023-10-18	160.00	160.00	145.40	150.00	148,762
2023-10-17	154.00	154.00	154.00	154.00	61,810
2023-10-16	158.20	161.80	155.00	155.00	306,252
2023-10-13	161.20	161.20	158.20	158.20	34,753
2023-10-12	161.80	161.80	158.80	158.80	114,830
2023-10-11	168.00	168.00	159.00	164.00	1,435,127
2023-10-10	158.00	168.00	158.00	165.40	755,539
2023-10-09	159.00	162.80	159.00	160.00	65,933
2023-10-06	153.80	165.80	153.00	161.20	296,974
2023-10-05	151.80	152.40	150.60	151.40	80,957
2023-10-04	150.00	152.00	148.80	150.60	68,713
2023-10-03	146.80	146.80	146.80	146.80	20,823
2023-10-02	150.20	150.20	150.20	150.20	46,965
2023-09-29	148.00	155.60	148.00	151.40	16,615
2023-09-28	147.00	152.00	147.00	150.80	684,382
2023-09-27	153.00	153.40	148.20	153.40	52,319
2023-09-26	149.60	150.00	149.00	150.00	56,987
2023-09-25	150.00	153.40	150.00	152.00	231,356
2023-09-22	153.20	154.40	150.20	152.20	515,225
2023-09-21	151.40	154.40	151.20	153.20	24,916
2023-09-20	151.80	153.80	151.40	151.40	52,132
2023-09-19	148.00	152.60	148.00	151.00	388,113
2023-09-18	152.20	153.20	148.40	149.00	17,938
2023-09-15	151.60	153.00	151.60	152.00	294,291
2023-09-14	149.40	153.40	149.00	153.40	1,997,543
2023-09-13	152.40	152.40	149.00	149.00	2,190,795
2023-09-12	157.80	159.40	153.00	153.00	317,713
2023-09-11	157.60	159.20	157.40	158.40	370,348
2023-09-08	152.60	153.20	150.80	152.40	32,860
2023-09-07	154.60	156.20	151.20	151.20	85,805
2023-09-06	151.80	151.80	151.80	151.80	23,773
2023-09-05	154.60	154.60	150.20	151.00	36,215
2023-09-04	154.20	154.20	152.00	153.00	638,240
2023-09-01	153.60	153.60	151.00	153.60	111,184
2023-08-31	154.40	154.40	152.60	153.40	156,978
2023-08-30	152.40	154.00	152.40	154.00	350,661
2023-08-29	153.20	153.20	152.00	152.00	138,472
2023-08-28	153.20	153.20	153.20	153.20	0
2023-08-25	155.00	155.00	153.20	153.20	110,963
2023-08-24	156.20	156.20	155.00	155.00	386,658
2023-08-23	155.00	157.00	155.00	155.80	127,294
2023-08-22	164.80	164.80	154.80	156.00	154,899
2023-08-21	163.00	166.00	163.00	163.20	510,460
2023-08-18	161.80	165.00	156.60	163.80	297,839
2023-08-17	158.00	164.60	157.80	160.60	309,241
2023-08-16	151.80	158.60	151.80	158.20	138,851
2023-08-15	149.20	152.00	149.20	151.20	380,368
2023-08-14	147.00	151.00	147.00	151.00	155,382
2023-08-11	149.60	151.00	149.00	151.00	75,177
2023-08-10	149.80	152.00	147.80	152.00	760,151
2023-08-09	147.40	149.80	145.60	148.80	278,141
2023-08-08	146.60	148.20	146.60	148.20	131,485
2023-08-07	148.60	149.00	144.80	146.60	144,438
2023-08-04	145.00	145.00	145.00	145.00	59,903
2023-08-03	139.00	147.40	139.00	144.60	810,246
2023-08-02	139.80	141.00	138.00	140.60	1,259,720
2023-08-01	138.00	139.60	138.00	139.60	45,551
2023-07-31	138.00	138.20	136.80	138.00	128,332
2023-07-28	136.20	139.40	136.20	138.00	65,753
2023-07-27	138.00	139.80	138.00	138.80	151,753
2023-07-26	138.00	139.00	137.00	138.40	59,796
2023-07-25	133.60	138.40	133.60	138.00	301,332
2023-07-24	129.40	135.00	129.40	133.60	75,577
2023-07-21	129.20	129.40	127.20	129.40	225,619
2023-07-20	127.80	130.00	127.60	130.00	198,952
2023-07-19	125.00	127.40	125.00	127.40	591,581
2023-07-18	125.00	125.40	125.00	125.00	79,247
2023-07-17	127.20	127.20	125.20	125.80	242,564
2023-07-14	127.00	127.00	126.00	126.00	62,929
2023-07-13	129.60	130.00	126.20	127.20	249,512
2023-07-12	127.20	127.20	126.60	126.80	59,220
2023-07-11	125.00	125.80	125.00	125.40	260,579
2023-07-10	125.80	126.40	124.60	125.00	146,012
2023-07-07	127.80	127.80	125.40	126.20	22,350
2023-07-06	126.80	128.00	126.00	127.00	69,106
2023-07-05	132.00	132.00	128.60	129.00	86,424
2023-07-04	131.40	132.20	131.40	131.60	77,587
2023-07-03	135.60	136.00	130.60	132.40	102,894
2023-06-30	135.60	138.20	135.40	135.40	167,420
2023-06-29	135.00	136.00	134.80	136.00	172,478
2023-06-28	137.20	137.20	135.60	135.60	66,311
2023-06-27	140.80	141.00	135.80	135.80	288,301
2023-06-26	138.00	140.40	137.80	140.40	756,144
2023-06-23	134.60	136.00	133.00	136.00	258,592
2023-06-22	136.60	137.00	132.20	132.20	205,201
2023-06-21	136.60	137.80	135.60	136.60	141,224
2023-06-20	136.40	137.20	136.00	137.20	200,860
2023-06-19	135.40	137.00	135.40	137.00	112,824
2023-06-16	136.00	136.20	135.00	136.00	349,154
2023-06-15	135.20	136.20	135.00	136.20	86,099
2023-06-14	134.80	136.20	134.70	135.40	290,663
2023-06-13	139.80	140.40	134.40	135.80	389,392
2023-06-12	141.00	141.00	140.00	140.00	114,753
2023-06-09	141.20	141.60	140.60	140.80	71,262
2023-06-08	140.60	142.00	140.00	142.00	126,909
2023-06-07	143.60	143.60	141.40	142.20	97,852
2023-06-06	140.60	141.20	140.00	141.20	203,405
2023-06-05	141.00	141.00	139.20	140.00	1,198,958
2023-06-02	140.00	142.20	139.60	141.00	639,878
2023-06-01	143.60	143.80	140.00	140.40	85,313
2023-05-31	143.80	145.60	140.00	140.80	643,524
2023-05-30	134.80	146.60	134.00	146.60	244,921
2023-05-29	135.20	135.20	135.20	135.20	0
2023-05-26	127.40	135.20	127.40	135.20	324,292
2023-05-25	124.60	126.80	124.60	125.20	505,223
2023-05-24	126.00	126.00	123.60	124.00	939,226
2023-05-23	124.60	125.00	122.80	123.80	200,690
2023-05-22	121.40	123.80	121.40	123.60	206,259
2023-05-19	120.60	121.00	119.80	121.00	88,576
2023-05-18	119.60	120.40	119.40	120.20	112,336
2023-05-17	119.60	119.60	118.60	119.20	57,643
2023-05-16	121.40	121.40	118.80	118.80	197,374
2023-05-15	117.20	121.40	117.20	121.40	97,623
2023-05-12	119.60	121.40	117.80	120.80	81,125
2023-05-11	121.20	121.80	118.40	118.40	191,206
2023-05-10	125.00	125.00	122.00	122.00	165,129
2023-05-09	127.80	127.80	123.40	125.00	303,869
2023-05-08	127.80	127.80	127.80	127.80	0
2023-05-05	128.00	128.20	126.00	127.80	511,113
2023-05-04	129.00	129.00	126.80	127.80	806,202
2023-05-03	132.00	132.00	128.20	128.80	1,142,881
2023-05-02	128.40	131.80	128.00	130.80	282,479
2023-05-01	126.40	126.40	126.40	126.40	0
2023-04-28	126.40	127.60	125.20	126.40	238,030
2023-04-27	125.00	126.80	123.60	126.20	293,047
2023-04-26	123.00	123.40	123.00	123.00	443,365
2023-04-25	123.00	123.40	123.00	123.40	367,198
2023-04-24	122.80	123.60	122.80	123.00	208,699
2023-04-21	123.00	124.20	123.00	123.00	1,934,213
2023-04-20	122.60	123.60	122.60	123.00	322,543
2023-04-19	123.00	124.80	123.00	123.60	283,822
2023-04-18	123.00	124.20	122.00	124.20	426,622
2023-04-17	121.60	123.60	121.60	123.00	1,398,440
2023-04-14	123.00	123.40	122.80	123.00	1,093,615
2023-04-13	123.20	124.00	122.00	122.00	1,013,398
2023-04-12	121.00	122.20	120.60	121.40	243,712
2023-04-11	122.00	122.00	120.20	121.00	306,638
2023-04-10	120.60	120.60	120.60	120.60	0
2023-04-07	120.60	120.60	120.60	120.60	0
2023-04-06	118.80	121.60	118.60	120.60	168,944
2023-04-05	116.60	118.00	116.20	118.00	416,361
2023-04-04	112.40	117.80	110.00	116.60	639,404
2023-04-03	112.40	115.40	112.40	115.40	279,740
2023-03-31	112.00	113.20	112.00	113.00	302,750
2023-03-30	110.20	114.00	110.20	114.00	332,722
2023-03-29	107.80	110.00	107.80	110.00	424,748
2023-03-28	107.20	108.40	107.20	108.20	1,121,703
2023-03-27	107.00	107.80	106.60	107.60	556,521
2023-03-24	106.00	106.60	105.00	106.40	326,970
2023-03-23	104.80	106.60	104.80	106.20	396,563
2023-03-22	105.80	107.00	105.40	107.00	317,879
2023-03-21	105.60	105.80	104.00	105.80	201,192
2023-03-20	102.00	104.40	102.00	104.40	440,600
2023-03-17	102.00	104.40	101.80	104.40	848,871
2023-03-16	99.30	102.00	99.00	101.20	253,017
2023-03-15	98.80	98.80	96.60	98.60	534,496
2023-03-14	96.00	99.40	95.00	98.80	625,624
2023-03-13	97.60	98.00	95.40	96.70	383,217
2023-03-10	102.00	102.00	96.10	97.20	125,506
2023-03-09	100.00	100.20	99.10	99.10	145,294
2023-03-08	101.00	101.00	100.00	100.00	143,062
2023-03-07	101.00	102.00	100.00	101.00	255,125
2023-03-06	99.80	100.60	99.00	100.20	161,780
2023-03-03	99.80	100.40	99.50	100.00	48,098
2023-03-02	99.20	99.60	98.70	99.20	108,396
2023-03-01	100.20	100.20	98.70	99.00	93,908
2023-02-28	101.00	101.00	99.00	100.00	242,803
2023-02-27	101.00	101.00	97.40	100.00	2,236,319
2023-02-24	97.70	97.70	96.10	97.50	478,831
2023-02-23	97.50	97.50	96.00	96.20	102,635
2023-02-22	97.70	97.70	95.40	95.80	183,906
2023-02-21	99.10	99.10	97.60	98.00	80,459
2023-02-20	97.50	100.00	97.50	98.00	201,879
2023-02-17	98.70	99.10	98.00	98.30	95,551
2023-02-16	97.80	98.60	97.20	98.60	122,207
2023-02-15	97.60	98.00	97.00	97.70	301,606
2023-02-14	97.40	97.70	96.80	97.00	144,789
2023-02-13	97.40	97.40	96.50	97.20	149,973
2023-02-10	98.00	98.00	96.00	96.00	250,935
2023-02-09	98.00	98.50	97.60	98.00	209,889
2023-02-08	98.40	99.50	97.70	98.40	196,999
2023-02-07	100.00	100.00	96.90	97.80	176,946
2023-02-06	100.40	100.60	98.80	99.50	187,542
2023-02-03	104.80	104.80	100.00	100.20	277,698
2023-02-02	100.00	103.80	99.80	102.60	318,694
2023-02-01	103.20	103.20	98.40	98.40	258,217
2023-01-31	100.00	103.60	98.90	103.00	254,144
2023-01-30	101.60	101.60	98.30	99.20	250,286
2023-01-27	98.20	101.00	97.30	99.40	661,008
2023-01-26	94.10	96.90	93.10	95.10	5,999,038
2023-01-25	98.70	98.70	93.90	94.00	3,231,781
2023-01-24	97.20	98.80	96.90	96.90	499,570
2023-01-23	96.60	98.00	96.60	97.60	53,800
2023-01-20	99.10	99.10	96.60	96.60	199,797
2023-01-19	99.00	99.00	97.10	98.20	212,849
2023-01-18	99.30	99.30	96.70	96.70	430,575
2023-01-17	101.20	101.20	97.60	97.90	1,019,913
2023-01-16	96.90	100.80	96.90	99.80	842,112
2023-01-13	99.20	100.20	96.90	96.90	1,383,803
2023-01-12	102.00	103.80	99.20	99.70	142,435
2023-01-11	103.00	105.00	98.00	102.00	2,282,764
2023-01-10	108.40	108.40	106.40	107.00	308,296
2023-01-09	107.20	108.00	106.00	107.00	132,374
2023-01-06	108.20	108.20	107.00	107.00	1,106,930
2023-01-05	108.20	108.20	106.40	107.00	354,204
2023-01-04	107.80	108.20	105.60	108.20	173,841
2023-01-03	106.80	107.80	104.00	106.00	291,899
2023-01-02	106.40	106.40	106.40	106.40	0
2022-12-30	107.40	107.40	104.80	106.40	102,580
2022-12-29	107.80	107.80	103.40	105.20	142,948
2022-12-28	106.20	106.40	103.40	105.00	164,167
2022-12-27	108.20	108.20	108.20	108.20	0
2022-12-26	108.20	108.20	108.20	108.20	0
2022-12-23	105.60	108.20	105.00	108.20	46,494
2022-12-22	105.40	105.40	104.00	104.20	267,237
2022-12-21	102.20	105.40	102.00	104.80	100,862
2022-12-20	105.20	105.20	103.00	103.00	454,515
2022-12-19	104.60	104.60	103.20	103.20	166,398
2022-12-16	106.00	106.00	104.20	106.00	781,766
2022-12-15	105.20	106.20	103.20	106.00	119,119
2022-12-14	105.00	106.80	104.00	104.40	357,629
2022-12-13	105.20	105.60	103.00	105.00	267,664
2022-12-12	103.20	104.80	103.00	104.80	256,398
2022-12-09	103.20	104.20	103.00	103.20	69,097
2022-12-08	103.40	104.40	103.40	104.20	167,212
2022-12-07	108.20	108.20	103.20	103.20	138,029
2022-12-06	105.40	106.00	104.40	105.60	275,709
2022-12-05	104.60	107.20	104.60	105.40	301,521
2022-12-02	105.80	106.80	103.00	105.80	106,759
2022-12-01	103.80	104.80	102.60	103.00	246,306
2022-11-30	104.00	104.00	100.40	103.00	12,242,168
2022-11-29	105.00	105.00	101.80	102.40	803,596
2022-11-28	102.80	104.80	101.00	104.80	618,974
2022-11-25	101.00	103.40	100.40	102.80	335,848
2022-11-24	97.00	102.60	97.00	102.60	521,968
2022-11-23	96.00	99.80	96.00	98.50	241,189
2022-11-22	97.90	99.30	96.00	97.00	1,055,720
2022-11-21	97.10	97.20	96.00	96.00	349,464
2022-11-18	96.50	97.60	96.00	96.70	285,823
2022-11-17	96.00	97.60	95.70	96.00	720,777
2022-11-16	97.90	97.90	93.00	96.00	956,936
2022-11-15	89.00	96.60	88.40	95.30	776,564
2022-11-14	90.00	90.80	88.90	89.60	313,005
2022-11-11	88.00	89.30	86.30	89.10	987,478
2022-11-10	86.50	87.10	83.40	85.70	607,600
2022-11-09	88.70	88.70	85.50	86.80	381,639
2022-11-08	86.20	88.50	86.20	87.00	151,143
2022-11-07	90.00	90.00	86.60	87.40	371,512
2022-11-04	85.50	88.60	85.50	87.60	487,880
2022-11-03	88.80	89.30	86.20	87.70	256,221
2022-11-02	88.30	88.40	85.70	86.60	1,591,567
2022-11-01	93.70	93.70	88.10	89.00	337,415
2022-10-31	88.00	90.70	87.50	89.80	697,834
2022-10-28	90.80	92.10	86.90	86.90	389,735
2022-10-27	86.90	90.20	86.90	89.00	551,580
2022-10-26	84.40	86.80	83.70	86.80	483,159
2022-10-25	83.70	83.70	81.90	82.80	383,566
2022-10-24	85.10	86.20	82.10	82.90	807,934
2022-10-21	85.00	86.90	85.00	85.90	291,667
2022-10-20	86.40	87.90	85.50	86.40	618,416
2022-10-19	85.70	89.50	85.70	87.20	571,014
2022-10-18	87.50	91.00	87.50	89.20	769,541
2022-10-17	87.50	91.30	87.50	90.90	1,010,106
2022-10-14	90.00	92.60	90.00	91.00	2,441,312
2022-10-13	90.40	92.80	87.90	91.00	645,129
2022-10-12	96.10	96.10	88.70	90.90	327,064
2022-10-11	93.10	93.60	91.10	91.50	434,871
2022-10-10	95.50	96.40	94.60	95.70	158,131
2022-10-07	99.90	100.00	96.20	96.20	168,586
2022-10-06	99.00	101.20	98.20	98.90	340,256
2022-10-05	99.00	99.20	97.10	98.90	798,539
2022-10-04	95.20	99.00	95.20	98.00	1,936,785
2022-10-03	97.00	97.00	95.00	95.60	551,327
2022-09-30	96.30	98.30	95.60	97.00	774,076
2022-09-29	97.90	99.40	95.50	97.00	517,739
2022-09-28	99.90	99.90	94.20	98.50	974,021
2022-09-27	99.00	99.00	97.40	98.40	864,253
2022-09-26	98.80	101.00	98.20	101.00	636,495
2022-09-23	103.00	104.00	99.00	101.20	605,147
2022-09-22	103.40	103.60	101.80	102.40	112,374
2022-09-21	104.00	104.00	102.40	103.40	175,836
2022-09-20	107.20	107.60	102.80	103.60	361,559
2022-09-19	107.80	107.80	107.80	107.80	0
2022-09-16	103.20	110.00	103.20	107.80	1,700,579
2022-09-15	105.20	106.60	103.00	106.00	1,116,456
2022-09-14	108.60	109.40	104.60	105.80	322,869
2022-09-13	106.80	113.20	106.80	108.80	490,837
2022-09-12	110.00	111.20	106.40	106.80	901,332
2022-09-09	114.20	114.20	109.80	110.00	501,903
2022-09-08	112.20	113.80	110.80	111.60	520,759
2022-09-07	111.60	111.80	108.80	110.20	444,879
2022-09-06	109.80	111.40	109.20	110.00	559,423
2022-09-05	114.60	114.60	108.60	110.00	581,656
2022-09-02	113.80	114.00	112.40	113.80	302,743
2022-09-01	115.60	115.60	110.80	112.80	1,125,904
2022-08-31	115.60	115.60	113.00	114.80	351,386
2022-08-30	109.00	114.40	109.00	113.00	274,934
2022-08-29	113.20	113.20	113.20	113.20	0
2022-08-26	115.60	115.80	113.00	113.20	128,101
2022-08-25	111.20	113.60	110.60	113.00	530,503
2022-08-24	113.00	113.00	110.00	110.60	148,759
2022-08-23	118.40	118.40	110.80	110.80	310,024
2022-08-22	120.00	120.60	114.60	115.40	277,964
2022-08-19	123.60	123.60	120.00	122.60	199,010
2022-08-18	124.00	125.20	120.20	121.40	203,159
2022-08-17	125.20	128.60	125.20	127.00	430,545
2022-08-16	123.20	128.80	122.00	127.40	3,021,457
2022-08-15	122.60	124.00	122.40	122.60	292,221
2022-08-12	121.20	124.80	121.20	122.40	293,182
2022-08-11	124.00	124.20	121.40	123.80	305,635
2022-08-10	123.20	125.20	122.80	123.20	321,679
2022-08-09	124.20	124.20	120.40	122.20	788,447
2022-08-08	118.00	123.00	118.00	119.80	400,786
2022-08-05	122.00	122.20	117.40	120.40	797,045
2022-08-04	112.00	119.20	112.00	119.00	1,129,655
2022-08-03	108.00	114.00	108.00	114.00	413,856
2022-08-02	114.00	114.00	109.00	111.20	529,154
2022-08-01	111.40	112.60	110.20	110.80	547,688
2022-07-29	112.60	114.40	108.00	109.40	1,000,595
2022-07-28	115.60	116.00	111.80	114.00	489,314
2022-07-27	110.00	117.00	110.00	115.60	10,197,230
2022-07-26	106.60	115.60	104.80	112.60	4,937,069
2022-07-25	100.00	104.40	100.00	102.40	816,548
2022-07-22	105.00	106.80	104.00	105.00	364,395
2022-07-21	100.00	106.20	100.00	105.00	259,626
2022-07-20	102.00	105.60	102.00	105.00	728,258
2022-07-19	103.20	106.60	103.20	104.60	654,143
2022-07-18	113.60	113.60	100.80	105.80	1,179,795
2022-07-15	111.40	116.60	105.60	108.00	5,782,697
2022-07-14	140.00	145.00	110.00	113.60	13,923,465
2022-07-13	193.20	193.60	188.60	188.60	93,980
2022-07-12	199.00	199.00	195.80	197.20	242,435
2022-07-11	197.80	199.80	196.80	197.00	333,067
2022-07-08	201.00	202.50	198.40	199.00	329,440
2022-07-07	201.00	206.00	201.00	203.00	408,073
2022-07-06	203.00	204.00	200.50	201.50	320,248
2022-07-05	206.00	206.00	199.60	201.50	333,866
2022-07-04	206.50	206.50	204.50	205.00	859,270
2022-07-01	205.50	208.50	205.00	205.50	120,807
2022-06-30	206.50	208.00	205.00	205.50	137,455
2022-06-29	217.00	217.00	204.50	206.50	431,730
2022-06-28	207.00	211.50	207.00	210.00	619,571
2022-06-27	201.00	207.50	201.00	206.50	93,055
2022-06-24	205.50	207.50	205.00	205.50	92,047
2022-06-23	205.00	206.50	204.00	205.50	55,661
2022-06-22	206.00	208.50	203.00	205.00	136,704
2022-06-21	211.50	214.00	210.00	210.00	272,264
2022-06-20	212.00	212.00	209.00	212.00	98,205
2022-06-17	209.50	212.50	208.00	210.00	735,745
2022-06-16	217.00	217.00	211.00	212.00	1,507,484
2022-06-15	210.00	218.00	210.00	215.50	1,148,796
2022-06-14	210.00	216.50	210.00	212.50	357,325
2022-06-13	211.50	215.50	210.00	214.00	222,763
2022-06-10	215.00	215.00	210.50	213.50	194,040
2022-06-09	216.00	217.00	212.00	214.00	803,535
2022-06-08	215.00	216.00	210.50	212.00	603,190
2022-06-07	210.00	217.50	210.00	215.00	923,580
2022-06-06	215.00	218.00	212.50	214.50	145,703
2022-06-03	209.50	209.50	209.50	209.50	0
2022-06-02	209.50	209.50	209.50	209.50	0
2022-06-01	211.50	215.00	206.00	209.50	223,536
2022-05-31	204.00	210.50	204.00	210.00	431,747
2022-05-30	215.00	216.50	204.50	204.50	361,397
2022-05-27	213.50	214.00	208.00	212.00	2,839,240
2022-05-26	210.50	212.50	209.00	209.50	180,579
2022-05-25	216.00	218.50	208.00	208.00	544,701
2022-05-24	216.50	218.50	214.50	217.00	97,891
2022-05-23	215.50	219.50	215.00	216.00	785,777
2022-05-20	218.00	219.00	213.00	215.50	263,355
2022-05-19	217.00	219.00	210.00	216.50	497,912
2022-05-18	215.00	218.00	213.50	215.00	223,920
2022-05-17	211.50	213.50	210.50	213.00	369,351
2022-05-16	205.00	209.50	204.50	209.00	139,848
2022-05-13	208.50	208.50	203.00	205.50	99,874
2022-05-12	212.50	212.50	204.00	207.00	65,872
2022-05-11	204.00	208.00	203.00	206.50	2,245,593
2022-05-10	207.50	207.50	203.50	205.00	151,218
2022-05-09	204.50	206.50	202.50	205.50	156,605
2022-05-06	206.00	206.50	204.00	205.50	100,298
2022-05-05	210.50	211.00	203.00	204.50	266,115
2022-05-04	213.00	213.00	208.50	210.00	132,857
2022-05-03	210.00	215.00	210.00	215.00	178,096
2022-05-02	210.00	210.00	210.00	210.00	0
2022-04-29	214.00	214.00	210.00	210.00	99,438
2022-04-28	211.50	214.50	209.00	212.00	179,252
2022-04-27	216.50	220.50	212.00	220.50	130,938
2022-04-26	217.50	217.50	213.00	216.00	207,945
2022-04-25	214.00	219.00	214.00	215.50	103,939
2022-04-22	214.50	222.00	214.50	217.50	298,029
2022-04-21	216.00	220.00	214.50	215.00	421,020
2022-04-20	214.50	216.50	213.50	215.00	254,270
2022-04-19	222.50	224.00	215.50	217.50	173,708
2022-04-18	222.00	222.00	222.00	222.00	0
2022-04-15	222.00	222.00	222.00	222.00	0
2022-04-14	226.50	226.50	220.00	222.00	169,379
2022-04-13	229.00	231.00	224.00	225.00	178,291
2022-04-12	227.50	229.00	222.00	229.00	1,406,316
2022-04-11	230.00	231.00	227.00	227.50	191,885
2022-04-08	234.50	234.50	228.00	230.00	249,869
2022-04-07	242.00	242.00	227.50	229.00	656,570
2022-04-06	237.00	239.00	235.00	237.00	945,484
2022-04-05	234.50	237.50	233.00	237.00	699,149
2022-04-04	239.00	240.50	233.00	235.00	217,051
2022-04-01	234.00	238.50	234.00	238.50	299,522
2022-03-31	228.50	232.00	228.00	232.00	145,451
2022-03-30	232.50	232.50	224.50	227.50	279,781
2022-03-29	225.00	229.00	223.50	227.50	227,734
2022-03-28	224.00	229.50	223.00	225.00	308,479
2022-03-25	220.00	226.50	219.50	226.50	235,238
2022-03-24	221.00	225.00	220.50	223.00	92,539
2022-03-23	221.50	227.50	221.00	225.00	193,332
2022-03-22	217.00	224.50	214.00	224.00	506,266
2022-03-21	210.00	216.00	205.00	216.00	311,553
2022-03-18	202.00	206.50	201.50	204.00	489,984
2022-03-17	204.00	204.50	202.00	202.00	375,945
2022-03-16	205.00	207.00	202.50	204.00	300,563
2022-03-15	207.00	207.00	201.50	203.00	304,984
2022-03-14	205.00	206.00	195.60	205.00	904,449
2022-03-11	199.60	201.50	197.00	197.40	262,908
2022-03-10	207.00	207.00	198.00	200.00	106,878
2022-03-09	199.00	201.00	196.80	198.20	108,643
2022-03-08	191.60	197.60	191.40	197.20	165,561
2022-03-07	194.80	194.80	186.20	192.00	246,417
2022-03-04	197.00	197.80	192.80	194.20	182,815
2022-03-03	208.00	208.00	197.20	198.00	589,301
2022-03-02	209.00	210.50	204.50	206.50	175,469
2022-03-01	209.50	211.50	205.00	205.00	239,178
2022-02-28	212.50	213.00	208.00	208.00	646,045
2022-02-25	204.50	212.50	204.50	212.50	353,433
2022-02-24	214.50	214.50	205.00	205.50	198,760
2022-02-23	213.00	215.50	211.50	214.50	76,457
2022-02-22	208.00	212.50	202.00	212.00	156,356
2022-02-21	210.00	212.50	207.50	211.00	195,643
2022-02-18	213.00	213.00	208.50	211.50	115,057
2022-02-17	216.00	216.00	211.50	212.00	100,569
2022-02-16	222.50	222.50	213.50	215.00	179,142
2022-02-15	218.00	221.00	216.50	220.00	236,374
2022-02-14	220.00	222.00	218.00	220.00	161,120
2022-02-11	220.00	224.00	220.00	223.00	262,879
2022-02-10	228.50	228.50	222.00	222.00	308,568
2022-02-09	226.50	231.00	224.00	230.00	321,016
2022-02-08	228.50	230.00	223.50	228.00	49,280
2022-02-07	227.00	230.50	226.00	228.00	118,468
2022-02-04	230.50	230.50	224.00	224.50	299,056
2022-02-03	230.50	232.00	227.00	228.00	225,319
2022-02-02	231.50	234.00	229.50	230.00	232,808
2022-02-01	229.50	232.50	227.50	228.50	317,293
2022-01-31	230.00	230.00	222.50	227.00	376,199
2022-01-28	202.50	227.00	202.50	225.00	759,990
2022-01-27	204.50	204.50	200.00	201.50	372,756
2022-01-26	200.00	207.50	200.00	203.00	115,214
2022-01-25	200.50	204.00	200.00	202.50	263,143
2022-01-24	202.00	203.00	198.60	200.00	378,060
2022-01-21	205.00	207.50	201.00	201.00	618,120
2022-01-20	204.00	206.50	202.00	206.50	112,638
2022-01-19	215.00	215.00	202.00	203.00	300,944
2022-01-18	210.00	210.50	206.00	206.00	198,674
2022-01-17	206.50	208.50	205.00	207.00	111,021
2022-01-14	207.00	208.50	203.50	206.00	152,495
2022-01-13	203.00	207.00	202.50	205.00	177,689
2022-01-12	199.00	201.50	198.00	201.00	269,424
2022-01-11	192.40	200.00	192.00	198.20	332,654
2022-01-10	192.00	192.60	189.80	192.60	647,828
2022-01-07	186.60	190.60	183.80	188.60	896,724
2022-01-06	189.20	189.40	187.40	187.60	367,519
2022-01-05	188.00	190.80	187.20	190.40	317,221
2022-01-04	185.20	187.80	183.80	186.00	660,047
2022-01-03	183.80	183.80	183.80	183.80	0
2021-12-31	181.80	184.00	180.00	183.80	131,212
2021-12-30	183.00	183.20	181.00	181.00	98,637
2021-12-29	178.00	184.00	178.00	184.00	313,452
2021-12-28	179.00	179.00	179.00	179.00	0
2021-12-27	179.00	179.00	179.00	179.00	0
2021-12-24	180.00	181.00	179.00	179.00	86,291
2021-12-23	178.00	179.40	177.80	179.00	129,353
2021-12-22	179.00	180.00	176.80	177.40	155,310
2021-12-21	175.00	177.00	174.20	177.00	225,025
2021-12-20	174.20	176.20	173.20	175.00	211,887
2021-12-17	174.00	178.60	174.00	178.40	217,997
2021-12-16	177.80	180.40	176.60	176.60	93,536
2021-12-15	178.60	179.60	175.20	175.60	151,045
2021-12-14	181.00	181.60	177.00	179.60	203,099
2021-12-13	185.80	185.80	180.00	180.00	165,789
2021-12-10	190.00	191.00	186.00	186.00	187,648
2021-12-09	194.00	194.00	189.80	190.80	99,060
2021-12-08	190.60	193.20	189.80	191.80	239,484
2021-12-07	194.00	194.00	188.20	190.20	111,786
2021-12-06	191.00	191.00	183.20	188.00	226,430
2021-12-03	194.00	194.00	183.00	183.00	84,742
2021-12-02	194.00	194.00	184.20	187.00	142,395
2021-12-01	182.00	189.60	182.00	184.80	274,298
2021-11-30	194.00	194.00	186.60	188.60	723,866
2021-11-29	181.00	191.20	179.00	189.40	1,299,717
2021-11-26	182.80	183.00	176.80	180.60	968,975
2021-11-25	189.20	190.20	183.40	184.00	188,249
2021-11-24	191.00	192.00	188.40	191.00	132,605
2021-11-23	186.00	192.40	186.00	190.00	2,254,688
2021-11-22	192.00	192.00	187.40	189.60	234,545
2021-11-19	190.00	192.60	189.40	192.60	95,789
2021-11-18	191.00	193.00	190.20	190.20	89,865
2021-11-17	194.80	195.80	191.00	191.40	128,639
2021-11-16	193.80	198.40	193.60	195.00	141,029
2021-11-15	199.00	199.20	195.40	196.80	163,162
2021-11-12	198.20	200.00	196.20	198.80	302,543
2021-11-11	197.80	199.00	195.00	197.00	206,808
2021-11-10	195.80	202.50	194.40	198.00	584,447
2021-11-09	191.00	195.00	189.40	191.40	437,847
2021-11-08	194.80	196.00	192.20	192.80	238,310
2021-11-05	188.80	196.40	188.60	195.80	290,261
2021-11-04	184.20	188.00	184.20	186.00	1,029,492
2021-11-03	188.00	188.00	184.20	185.00	710,502
2021-11-02	195.00	195.00	187.20	187.20	191,147
2021-11-01	195.00	199.20	195.00	195.00	81,771
2021-10-29	195.20	197.80	193.60	196.80	96,104
2021-10-28	195.00	197.60	190.20	195.20	186,036
2021-10-27	195.60	198.80	195.40	198.00	164,471
2021-10-26	197.00	199.40	195.60	197.80	201,948
2021-10-25	195.00	198.60	195.00	195.60	480,752
2021-10-22	202.50	202.50	194.80	195.80	123,123
2021-10-21	202.50	203.00	193.40	203.00	302,293
2021-10-20	201.00	203.00	195.00	196.20	378,925
2021-10-19	206.50	206.50	200.00	201.00	159,318
2021-10-18	197.00	207.00	196.80	206.50	653,109
2021-10-15	193.00	198.00	193.00	198.00	1,590,200
2021-10-14	190.40	197.40	187.00	196.00	1,318,120
2021-10-13	196.20	197.40	193.40	195.00	270,945
2021-10-12	197.20	205.00	196.80	196.80	468,621
2021-10-11	198.20	200.50	197.00	198.80	293,279
2021-10-08	208.00	208.50	198.40	200.00	577,549
2021-10-07	202.00	203.00	199.00	201.50	432,614
2021-10-06	202.50	203.50	199.00	200.50	616,954
2021-10-05	209.50	209.50	202.00	202.00	259,753
2021-10-04	217.00	218.50	209.50	212.00	241,870
2021-10-01	221.50	222.00	215.50	218.00	156,176
2021-09-30	215.00	221.50	215.00	219.00	294,544
2021-09-29	221.00	221.50	219.50	221.00	443,176
2021-09-28	220.00	222.00	217.50	220.00	151,515
2021-09-27	219.50	220.00	217.50	220.00	76,956
2021-09-24	220.00	220.00	217.00	218.50	459,418
2021-09-23	221.00	223.50	218.00	220.50	212,164
2021-09-22	216.00	222.00	216.00	221.00	156,999
2021-09-21	219.00	219.50	218.00	218.00	242,938
2021-09-20	230.00	230.00	217.00	218.00	208,444
2021-09-17	218.50	227.50	218.00	227.50	232,594
2021-09-16	215.00	220.50	215.00	219.00	199,051
2021-09-15	219.50	223.00	216.00	216.00	158,280
2021-09-14	225.00	225.00	220.50	222.50	216,169
2021-09-13	228.50	228.50	219.50	223.00	500,644
2021-09-10	214.50	221.00	213.00	221.00	253,280
2021-09-09	215.00	217.50	212.00	216.50	233,238
2021-09-08	217.50	219.00	214.00	214.00	208,284
2021-09-07	223.50	223.50	218.50	219.00	97,732
2021-09-06	226.00	229.00	222.00	224.00	162,064
2021-09-03	225.00	228.50	224.50	225.50	179,938
2021-09-02	222.00	224.00	221.00	222.50	1,032,927
2021-09-01	224.50	225.00	220.00	221.00	229,490
2021-08-31	215.00	221.00	214.50	221.00	879,971
2021-08-30	214.00	214.00	214.00	214.00	0
2021-08-27	214.50	215.50	212.50	214.00	440,898
2021-08-26	215.00	215.00	212.50	214.00	1,478,905
2021-08-25	218.00	218.00	213.50	215.00	328,834
2021-08-24	220.00	220.00	217.00	218.00	82,468
2021-08-23	221.50	221.50	217.00	217.00	305,201
2021-08-20	223.00	223.50	220.50	221.50	109,739
2021-08-19	223.50	225.00	220.00	220.00	411,923
2021-08-18	226.00	230.00	226.00	227.00	307,367
2021-08-17	225.00	228.00	223.00	227.50	270,634
2021-08-16	226.00	227.00	223.50	225.00	145,712
2021-08-13	227.50	228.50	225.50	225.50	108,423
2021-08-12	230.00	232.00	227.50	229.00	1,112,448
2021-08-11	226.00	230.00	225.00	227.50	1,110,835
2021-08-10	226.00	227.00	225.50	227.00	2,629,824
2021-08-09	228.00	228.00	224.00	224.50	1,200,812
2021-08-06	228.00	230.50	226.00	226.00	177,290
2021-08-05	226.50	229.50	226.50	228.50	219,226
2021-08-04	229.00	231.00	226.00	227.00	299,620
2021-08-03	226.50	230.50	225.00	229.00	261,611
2021-08-02	232.50	232.50	226.50	226.50	188,964
2021-07-30	229.00	232.50	226.50	232.50	357,871
2021-07-29	232.50	236.50	229.00	230.00	1,118,166
2021-07-28	250.00	251.00	226.00	232.00	7,011,864
2021-07-27	260.00	264.00	254.00	254.00	334,362

Share	Price	Change
Mothercare (MTC)	1.30	85.71%
Pinewood Technologies Group (PINE)	420.00	33.33%
Pharos Energy (PHAR)	31.60	27.42%
Getech Grp (GTC)	2.90	23.4%
Shearwater (SWG)	54.00	18.68%

Share	Price	Change
Headlam (HEAD)	5.70	-14.67%
Forgent (FORG)	0.014	-12.5%
Orcadian Engy (ORCA)	17.50	-12.5%
Vesuvius (VSVS)	396.00	-12.39%
Immupharma (IMM)	3.99	-11.33%

Share	Price	Volume
Forgent (FORG)	0.014	488,117,839
Premier African Minerals (PREM)	0.019	127,160,275
Lloyds (LLOY)	115.15	112,067,793
Tower Resources (TRP)	0.0165	81,806,181
Getech Grp (GTC)	2.90	76,707,269