Sanderson Design Group Share History

Sanderson Design Group Share Price history. The following table shows end-of-day data SDG historical share prices for Sanderson Design 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.

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

Date	Open	High	Low	Close	Volume
2026-07-24	76.50	76.50	76.50	76.50	63,595
2026-07-23	77.00	77.00	76.50	76.50	161,333
2026-07-22	77.00	77.00	77.00	77.00	18,066
2026-07-21	77.00	77.00	77.00	77.00	50,401
2026-07-20	77.00	77.00	77.00	77.00	46,916
2026-07-17	76.50	77.00	75.20	77.00	62,836
2026-07-16	76.50	76.50	76.40	76.50	48,215
2026-07-15	76.50	76.50	76.50	76.50	27,173
2026-07-14	76.50	76.50	76.50	76.50	77,809
2026-07-13	76.50	76.50	74.00	74.00	37,116
2026-07-10	77.50	77.50	75.00	75.00	349,070
2026-07-09	77.50	77.50	77.50	77.50	47,234
2026-07-08	77.50	77.50	77.50	77.50	38,600
2026-07-07	77.50	77.50	77.50	77.50	62,847
2026-07-06	75.00	76.00	75.00	76.00	243,400
2026-07-03	75.00	75.00	74.00	75.00	155,402
2026-07-02	74.50	75.00	74.50	75.00	92,330
2026-07-01	73.50	74.50	73.50	74.50	145,477
2026-06-30	72.00	72.00	72.00	72.00	13,760
2026-06-29	72.00	72.00	72.00	72.00	49,393
2026-06-26	72.00	72.00	72.00	72.00	67,885
2026-06-25	73.50	73.50	72.00	72.00	70,395
2026-06-24	73.50	73.50	73.50	73.50	66,581
2026-06-23	74.50	74.50	73.50	73.50	199,550
2026-06-22	74.50	74.50	74.50	74.50	65,563
2026-06-19	74.50	74.50	74.50	74.50	141,928
2026-06-18	74.50	74.50	74.50	74.50	106,978
2026-06-17	74.50	74.00	74.00	74.00	44,545
2026-06-16	74.00	74.50	74.00	74.50	96,399
2026-06-15	73.50	74.00	73.60	74.00	106,167
2026-06-12	73.50	73.60	73.60	73.60	64,273
2026-06-11	73.50	72.60	72.60	72.60	41,960
2026-06-10	74.50	75.00	73.50	75.00	123,350
2026-06-09	74.50	74.50	74.50	74.50	53,217
2026-06-08	74.50	74.50	74.50	74.50	195,732
2026-06-05	75.00	75.00	74.50	74.50	255,987
2026-06-04	74.50	75.00	74.50	75.00	26,958
2026-06-03	74.50	76.40	74.50	74.50	170,140
2026-06-02	76.00	77.00	74.50	77.00	80,595
2026-06-01	72.00	77.00	77.00	77.00	223,655
2026-05-29	69.00	72.00	69.00	72.00	81,404
2026-05-28	71.00	70.00	70.00	70.00	69,146
2026-05-27	71.50	71.50	71.00	71.00	31,404
2026-05-26	72.00	72.00	71.50	71.50	120,658
2026-05-25	72.00	72.00	72.00	72.00	0
2026-05-22	66.50	72.00	66.50	72.00	329,079
2026-05-21	66.50	66.50	65.50	66.50	64,230
2026-05-20	65.00	63.40	63.40	63.40	37,572
2026-05-19	65.00	67.00	65.00	67.00	96,523
2026-05-18	64.50	64.50	64.50	64.50	41,239
2026-05-15	64.50	67.00	67.00	67.00	41,640
2026-05-14	64.50	64.50	64.50	64.50	76,543
2026-05-13	64.50	65.00	64.50	64.50	109,277
2026-05-12	64.50	67.00	64.50	67.00	64,816
2026-05-11	64.50	64.50	64.50	64.50	146,447
2026-05-08	64.50	64.50	64.50	64.50	62,713
2026-05-07	64.50	67.60	64.50	64.50	183,529
2026-05-06	63.00	64.50	63.00	64.50	127,473
2026-05-05	61.40	63.00	61.40	63.00	393,024
2026-05-04	62.50	62.50	62.50	62.50	0
2026-05-01	62.00	62.50	62.00	62.50	149,241
2026-04-30	64.00	64.00	62.00	62.00	246,812
2026-04-29	64.50	62.20	62.20	62.20	391,546
2026-04-28	63.00	63.00	63.00	63.00	138,407
2026-04-27	63.00	63.00	63.00	63.00	221,700
2026-04-24	63.00	63.00	63.00	63.00	59,939
2026-04-23	63.00	65.00	65.00	65.00	149,193
2026-04-22	63.00	63.00	63.00	63.00	42,747
2026-04-21	63.50	63.50	62.50	63.00	289,916
2026-04-20	63.50	63.50	63.50	63.50	54,298
2026-04-17	58.50	63.00	62.00	63.00	186,128
2026-04-16	56.50	58.50	56.50	58.50	58,393
2026-04-15	56.00	56.50	56.00	56.50	32,542
2026-04-14	56.00	56.00	56.00	56.00	31,500
2026-04-13	55.50	56.00	55.50	56.00	27,832
2026-04-10	55.50	55.50	55.50	55.50	148,743
2026-04-09	54.50	56.00	56.00	56.00	46,239
2026-04-08	55.00	55.50	54.50	54.50	130,253
2026-04-07	55.00	55.00	55.00	55.00	7,793
2026-04-06	55.00	55.00	55.00	55.00	0
2026-04-03	55.00	55.00	55.00	55.00	0
2026-04-02	55.00	55.00	55.00	55.00	141,799
2026-04-01	55.00	55.00	55.00	55.00	277,648
2026-03-31	55.00	55.00	55.00	55.00	67,033
2026-03-30	55.00	55.00	55.00	55.00	211,454
2026-03-27	55.00	55.00	55.00	55.00	275,474
2026-03-26	55.00	55.00	55.00	55.00	380,473
2026-03-25	54.50	55.00	54.50	55.00	57,588
2026-03-24	54.50	55.00	55.00	55.00	146,696
2026-03-23	57.50	54.50	53.00	54.50	317,801
2026-03-20	57.50	57.50	57.50	57.50	389,090
2026-03-19	57.50	57.50	57.50	57.50	157,014
2026-03-18	57.50	57.50	57.50	57.50	72,192
2026-03-17	57.50	57.50	57.50	57.50	303,962
2026-03-16	55.00	57.50	55.00	57.50	226,956
2026-03-13	56.50	56.50	56.00	56.00	514,787
2026-03-12	55.50	56.50	55.50	56.50	135,258
2026-03-11	55.50	55.60	55.60	55.60	644,604
2026-03-10	55.50	55.50	55.50	55.50	55,375
2026-03-09	57.50	57.50	54.00	55.50	389,970
2026-03-06	57.50	57.50	57.50	57.50	539,024
2026-03-05	57.50	57.50	57.50	57.50	211,884
2026-03-04	57.50	57.50	56.00	57.50	286,976
2026-03-03	58.50	58.50	57.50	57.50	236,808
2026-03-02	59.50	59.50	58.50	58.50	159,997
2026-02-27	59.50	57.00	57.00	57.00	91,010
2026-02-26	59.50	59.50	59.50	59.50	56,596
2026-02-25	59.50	59.50	59.50	59.50	42,520
2026-02-24	56.00	60.00	56.00	59.50	99,927
2026-02-23	60.00	60.00	60.00	60.00	63,762
2026-02-20	60.50	60.50	60.00	60.00	81,776
2026-02-19	61.50	61.50	60.50	60.50	134,689
2026-02-18	61.50	61.50	61.50	61.50	148,110
2026-02-17	61.50	61.50	61.50	61.50	85,754
2026-02-16	63.00	63.50	61.50	61.50	117,972
2026-02-13	57.50	63.50	57.50	63.00	185,273
2026-02-12	57.50	57.50	55.00	57.50	126,599
2026-02-11	55.00	57.50	55.00	57.50	359,183
2026-02-10	48.50	56.00	56.00	56.00	713,678
2026-02-09	48.00	48.00	48.00	48.00	129,431
2026-02-06	48.00	49.00	48.00	48.00	179,391
2026-02-05	47.50	48.00	46.10	48.00	250,944
2026-02-04	46.00	47.50	46.00	47.50	433,612
2026-02-03	47.00	47.00	47.00	47.00	121,948
2026-02-02	47.00	47.00	47.00	47.00	77,256
2026-01-30	47.00	47.00	47.00	47.00	6,483
2026-01-29	47.00	47.00	46.00	47.00	95,732
2026-01-28	46.50	46.50	46.50	46.50	375,772
2026-01-27	46.50	46.50	45.00	46.50	76,644
2026-01-26	46.50	46.50	46.50	46.50	17,081
2026-01-23	46.50	47.00	47.00	47.00	45,055
2026-01-22	46.50	44.00	44.00	44.00	36,452
2026-01-21	46.50	46.50	46.00	46.00	23,057
2026-01-20	47.00	47.00	46.50	46.50	103,173
2026-01-19	46.50	47.00	46.50	47.00	104,410
2026-01-16	46.50	46.50	46.50	46.50	79,371
2026-01-15	45.00	47.00	45.00	46.50	162,654
2026-01-14	45.00	45.50	45.00	45.00	117,006
2026-01-13	44.00	45.00	44.00	45.00	238,365
2026-01-12	44.00	44.00	44.00	44.00	105,115
2026-01-09	44.00	44.00	44.00	44.00	56,927
2026-01-08	44.00	44.00	44.00	44.00	50,902
2026-01-07	44.00	44.00	44.00	44.00	105,538
2026-01-06	44.00	44.00	44.00	44.00	32,623
2026-01-05	44.00	44.00	44.00	44.00	112,051
2026-01-02	43.50	44.00	43.50	44.00	44,907
2026-01-01	43.50	43.50	43.50	43.50	0
2025-12-31	43.50	43.50	43.50	43.50	28,964
2025-12-30	43.50	43.50	43.50	43.50	23,525
2025-12-29	43.50	43.50	43.50	43.50	17,943
2025-12-26	43.50	43.50	43.50	43.50	0
2025-12-25	43.50	43.50	43.50	43.50	0
2025-12-24	43.50	43.50	43.50	43.50	6,408
2025-12-23	43.50	43.50	43.50	43.50	43,047
2025-12-22	43.50	43.50	43.50	43.50	27,841
2025-12-19	43.50	43.50	43.50	43.50	187,434
2025-12-18	44.00	44.00	44.00	44.00	67,453
2025-12-17	44.00	44.00	44.00	44.00	125,494
2025-12-16	44.00	44.00	44.00	44.00	93,534
2025-12-15	44.00	44.50	44.00	44.00	100,814
2025-12-12	44.00	44.00	44.00	44.00	69,140
2025-12-11	45.00	45.00	44.00	44.00	45,499
2025-12-10	45.00	45.00	45.00	45.00	53,341
2025-12-09	45.00	45.00	45.00	45.00	57,476
2025-12-08	45.50	45.50	45.00	45.00	34,369
2025-12-05	45.50	44.80	44.80	45.50	58,426
2025-12-04	48.00	48.00	44.50	45.50	143,453
2025-12-03	48.00	48.00	48.00	48.00	85,106
2025-12-02	44.00	48.00	44.00	48.00	185,195
2025-12-01	42.50	44.00	42.50	44.00	19,540
2025-11-28	42.50	42.50	42.50	42.50	1,179,263
2025-11-27	42.50	42.50	42.50	42.50	300,731
2025-11-26	42.50	42.50	42.50	42.50	278,624
2025-11-25	42.50	42.50	42.50	42.50	740,970
2025-11-24	42.50	42.50	42.50	42.50	24,832
2025-11-21	42.50	42.50	42.50	42.50	22,654
2025-11-20	42.50	42.50	42.50	42.50	101,892
2025-11-19	44.00	44.00	42.50	42.50	162,793
2025-11-18	45.00	45.00	44.00	44.00	101,389
2025-11-17	45.50	45.50	45.00	45.00	43,753
2025-11-14	45.50	45.50	45.50	45.50	38,502
2025-11-13	45.50	45.50	45.50	45.50	52,896
2025-11-12	45.50	45.50	45.50	45.50	128,466
2025-11-11	45.50	46.00	45.50	45.50	132,543
2025-11-10	45.50	45.50	45.50	45.50	34,090
2025-11-07	46.00	46.00	45.50	45.50	61,035
2025-11-06	47.50	47.50	45.00	45.00	77,838
2025-11-05	47.50	47.00	46.00	47.00	195,668
2025-11-04	46.50	47.50	46.50	47.50	96,210
2025-11-03	47.50	47.50	47.50	47.50	154,365
2025-10-31	47.50	47.50	47.50	47.50	69,764
2025-10-30	47.50	47.50	47.50	47.50	96,344
2025-10-29	47.50	47.50	47.50	47.50	46,624
2025-10-28	47.50	47.00	47.00	47.00	129,134
2025-10-27	47.50	47.50	46.50	47.50	116,498
2025-10-24	47.50	47.70	47.50	47.70	120,655
2025-10-23	47.50	47.50	47.50	47.50	101,506
2025-10-22	48.00	48.00	48.00	48.00	147,831
2025-10-21	48.00	48.00	48.00	48.00	75,369
2025-10-20	47.00	49.00	47.00	48.00	193,500
2025-10-17	49.00	49.00	47.00	47.00	101,403
2025-10-16	49.00	49.00	49.00	49.00	178,448
2025-10-15	47.50	53.50	47.50	49.00	535,414
2025-10-14	47.50	47.50	47.50	47.50	31,037
2025-10-13	47.50	47.50	47.50	47.50	126,113
2025-10-10	45.50	47.50	45.50	47.50	255,234
2025-10-09	45.00	45.50	45.00	45.50	137,752
2025-10-08	45.00	45.00	43.00	45.00	54,505
2025-10-07	48.00	48.00	45.00	45.00	129,773
2025-10-06	48.00	48.00	47.00	47.00	173,281
2025-10-03	48.00	48.00	48.00	48.00	28,053
2025-10-02	48.00	48.00	48.00	48.00	110,236
2025-10-01	48.00	48.00	48.00	48.00	27,110
2025-09-30	48.00	48.00	48.00	48.00	115,176
2025-09-29	48.00	48.00	48.00	48.00	94,749
2025-09-26	48.00	48.00	48.00	48.00	166,089
2025-09-25	48.00	50.00	48.00	48.00	33,830
2025-09-24	48.00	48.00	45.10	48.00	17,451
2025-09-23	48.00	48.00	48.00	48.00	36,938
2025-09-22	48.00	49.00	47.00	48.00	630,375
2025-09-19	48.00	48.00	48.00	48.00	16,972
2025-09-18	48.00	48.00	48.00	48.00	20,748
2025-09-17	48.00	48.00	48.00	48.00	43,981
2025-09-16	48.00	48.00	48.00	48.00	23,294
2025-09-15	47.50	48.00	47.50	48.00	154,868
2025-09-12	47.50	47.50	47.50	47.50	15,427
2025-09-11	47.50	47.50	47.50	47.50	39,301
2025-09-10	47.50	47.50	47.50	47.50	52,202
2025-09-09	48.50	48.50	47.50	47.50	148,557
2025-09-08	49.50	49.50	48.50	48.50	66,515
2025-09-05	49.50	49.50	49.50	49.50	13,605
2025-09-04	49.50	49.50	48.00	48.00	33,851
2025-09-03	52.50	52.50	49.50	49.50	127,414
2025-09-02	52.50	52.50	52.50	52.50	37,033
2025-09-01	52.50	52.50	52.50	52.50	16,500
2025-08-29	52.50	52.50	52.50	52.50	34,385
2025-08-28	52.50	52.50	52.50	52.50	100,590
2025-08-27	52.50	52.50	52.50	52.50	60,813
2025-08-26	52.50	52.50	52.50	52.50	72,077
2025-08-25	52.50	52.50	52.50	52.50	0
2025-08-22	52.50	52.50	52.50	52.50	48,433
2025-08-21	52.50	52.50	52.50	52.50	54,342
2025-08-20	55.00	55.00	52.50	52.50	303,587
2025-08-19	55.00	55.00	55.00	55.00	147,811
2025-08-18	55.00	55.00	55.00	55.00	492,927
2025-08-15	53.00	55.00	55.00	55.00	286,887
2025-08-14	50.50	54.80	52.00	54.80	479,365
2025-08-13	52.50	48.50	48.00	48.50	79,698
2025-08-12	52.50	52.50	50.40	52.50	315,505
2025-08-11	52.50	52.50	52.50	52.50	135,676
2025-08-08	53.50	53.50	52.00	52.00	184,617
2025-08-07	52.00	53.50	52.00	53.50	372,693
2025-08-06	50.00	50.00	50.00	50.00	3,025,985
2025-08-05	50.00	50.00	50.00	50.00	153,353
2025-08-04	52.50	52.50	50.00	50.00	47,145
2025-08-01	49.00	52.50	49.00	52.50	16,393
2025-07-31	52.50	52.50	52.50	52.50	135,808
2025-07-30	52.50	52.50	52.50	52.50	4,429
2025-07-29	52.50	52.50	52.50	52.50	304,698
2025-07-28	52.50	52.50	52.50	52.50	40,149
2025-07-25	53.00	53.00	49.00	52.50	149,337
2025-07-24	52.50	52.50	52.50	52.50	39,947
2025-07-23	52.50	52.50	52.50	52.50	9,346
2025-07-22	52.50	52.50	52.50	52.50	72,553
2025-07-21	52.50	52.50	52.50	52.50	134,410
2025-07-18	52.50	52.50	52.50	52.50	240,038
2025-07-17	52.50	52.50	52.50	52.50	52,558
2025-07-16	52.50	52.50	52.50	52.50	56,555
2025-07-15	52.50	52.50	52.50	52.50	91,050
2025-07-14	52.50	52.50	52.50	52.50	21,336
2025-07-11	52.50	52.50	52.50	52.50	102,068
2025-07-10	51.50	52.50	51.00	52.50	67,531
2025-07-09	51.50	51.50	51.50	51.50	80,762
2025-07-08	51.50	51.50	51.50	51.50	117,054
2025-07-07	51.50	51.50	51.50	51.50	247,694
2025-07-04	54.00	54.00	51.50	51.50	190,577
2025-07-03	54.50	52.00	52.00	52.00	89,246
2025-07-02	55.00	55.00	54.50	54.50	91,097
2025-07-01	55.00	55.00	55.00	55.00	126,334
2025-06-30	52.50	56.00	52.50	55.00	459,470
2025-06-27	51.00	52.50	51.00	52.50	195,379
2025-06-26	51.00	51.00	51.00	51.00	176,207
2025-06-25	45.50	52.00	51.00	52.00	1,096,665
2025-06-24	45.50	45.50	45.50	45.50	44,789
2025-06-23	45.50	45.50	45.50	45.50	336,746
2025-06-20	45.50	45.50	45.50	45.50	48,217
2025-06-19	45.50	45.50	45.50	45.50	96,723
2025-06-18	45.50	45.50	45.50	45.50	92,273
2025-06-17	45.50	45.50	45.50	45.50	146,219
2025-06-16	45.50	45.50	45.50	45.50	87,502
2025-06-13	45.50	45.50	45.50	45.50	17,977
2025-06-12	45.50	45.50	45.50	45.50	52,393
2025-06-11	45.50	45.50	45.50	45.50	46,388
2025-06-10	45.50	45.50	45.50	45.50	12,169
2025-06-09	45.50	45.50	45.50	45.50	148,794
2025-06-06	45.50	45.00	45.00	45.00	88,215
2025-06-05	45.50	45.50	45.50	45.50	170,548
2025-06-04	47.50	45.00	45.00	45.00	318,006
2025-06-03	43.50	47.50	43.50	47.50	285,054
2025-06-02	43.50	43.50	43.00	43.50	106,580
2025-05-30	42.50	43.50	42.50	43.50	337,300
2025-05-29	42.50	42.50	42.50	42.50	53,312
2025-05-28	42.50	42.50	41.00	42.50	103,640
2025-05-27	43.50	43.50	42.50	42.50	198,512
2025-05-26	44.70	44.70	44.70	44.70	0
2025-05-23	44.00	44.00	43.50	43.50	100,291
2025-05-22	43.50	43.50	43.50	43.50	24,988
2025-05-21	43.50	43.50	43.50	43.50	181,544
2025-05-20	43.50	43.50	43.50	43.50	1,062,283
2025-05-19	43.50	43.50	43.50	43.50	531,027
2025-05-16	43.50	44.00	43.50	43.50	68,020
2025-05-15	44.00	44.00	42.50	44.00	193,123
2025-05-14	42.50	44.00	44.00	44.00	289,254
2025-05-13	42.50	43.50	43.50	43.50	190,193
2025-05-12	42.50	42.50	42.50	42.50	43,722
2025-05-09	42.50	42.50	42.50	42.50	31,456
2025-05-08	41.50	42.50	41.50	42.50	378,954
2025-05-07	42.50	40.80	40.80	40.80	98,376
2025-05-06	42.50	42.90	42.50	42.50	213,637
2025-05-05	42.07	42.07	42.07	42.07	0
2025-05-02	42.50	42.50	42.50	42.50	86,082
2025-05-01	42.50	42.50	42.50	42.50	228,524
2025-04-30	40.00	42.50	40.00	42.50	370,000
2025-04-29	43.00	43.00	43.00	43.00	63,134
2025-04-28	43.50	43.50	43.00	43.00	61,060
2025-04-25	43.50	43.50	43.50	43.50	80,793
2025-04-24	44.00	43.00	43.00	43.00	35,160
2025-04-23	46.00	47.90	44.00	44.00	188,900
2025-04-22	46.00	46.00	44.10	46.00	34,181
2025-04-21	46.00	46.00	46.00	46.00	0
2025-04-18	46.00	46.00	46.00	46.00	0
2025-04-17	46.00	46.00	46.00	46.00	20,836
2025-04-16	46.00	46.00	46.00	46.00	195,737
2025-04-15	43.80	46.00	43.80	46.00	99,394
2025-04-14	40.00	44.00	40.00	44.00	173,499
2025-04-11	43.00	41.00	40.00	40.00	429,241
2025-04-10	43.00	43.00	43.00	43.00	143,836
2025-04-09	42.00	42.00	42.00	42.00	411,072
2025-04-08	42.00	42.00	42.00	42.00	180,628
2025-04-07	42.50	42.00	41.50	42.00	158,506
2025-04-04	45.50	44.50	42.50	42.50	521,079
2025-04-03	46.00	46.00	45.50	45.50	116,184
2025-04-02	46.00	46.00	46.00	46.00	361,260
2025-04-01	46.00	46.00	44.10	46.00	217,695
2025-03-31	48.00	45.00	45.00	45.00	284,954
2025-03-28	48.00	48.00	45.10	48.00	130,050
2025-03-27	48.00	48.00	48.00	48.00	78,758
2025-03-26	48.00	48.00	48.00	48.00	154,378
2025-03-25	48.00	48.00	48.00	48.00	44,665
2025-03-24	48.00	48.00	48.00	48.00	174,346
2025-03-21	48.00	48.00	48.00	48.00	60,734
2025-03-20	48.00	48.00	48.00	48.00	231,926
2025-03-19	48.00	48.00	48.00	48.00	23,048
2025-03-18	48.00	48.00	48.00	48.00	169,629
2025-03-17	48.00	51.00	48.00	48.00	128,233
2025-03-14	48.00	48.00	48.00	48.00	123,848
2025-03-13	48.00	50.00	48.00	48.00	169,420
2025-03-12	48.00	48.00	46.00	48.00	169,486
2025-03-11	48.00	48.00	48.00	48.00	54,553
2025-03-10	48.00	48.00	46.00	46.00	560,337
2025-03-07	48.00	48.00	48.00	48.00	11,524
2025-03-06	48.00	48.00	48.00	48.00	142,263
2025-03-05	48.00	48.00	48.00	48.00	251,382
2025-03-04	48.00	48.00	48.00	48.00	88,355
2025-03-03	48.00	48.00	48.00	48.00	251,267
2025-02-28	48.00	48.00	48.00	48.00	38,732
2025-02-27	48.00	48.50	47.50	48.00	429,853
2025-02-26	48.00	48.00	48.00	48.00	54,028
2025-02-25	48.00	48.50	47.00	47.00	110,920
2025-02-24	48.00	49.00	48.00	48.00	97,737
2025-02-21	49.00	49.00	48.00	48.00	49,233
2025-02-20	49.00	49.00	49.00	49.00	391,065
2025-02-19	49.00	50.50	47.00	49.00	33,889
2025-02-18	52.40	52.40	50.00	50.50	32,777
2025-02-17	52.50	52.50	49.00	52.40	25,913
2025-02-14	52.50	52.50	52.50	52.50	68,191
2025-02-13	52.50	52.50	52.50	52.50	39,908
2025-02-12	52.50	52.50	52.00	52.50	18,998
2025-02-11	52.50	52.50	52.50	52.50	174,946
2025-02-10	52.50	52.40	50.00	52.40	45,479
2025-02-07	52.50	52.50	52.50	52.50	179,069
2025-02-06	52.50	52.00	52.00	52.00	114,491
2025-02-05	52.50	52.50	52.50	52.50	308,379
2025-02-04	52.50	52.50	52.50	52.50	142,478
2025-02-03	52.50	52.50	52.50	52.50	39,640
2025-01-31	52.00	53.00	52.00	53.00	126,580
2025-01-30	50.50	53.00	51.60	53.00	178,607
2025-01-29	49.00	50.50	49.00	50.50	55,676
2025-01-28	48.50	49.00	48.50	49.00	222,009
2025-01-27	48.00	48.00	47.00	48.00	646,855
2025-01-24	48.00	48.00	48.00	48.00	82,463
2025-01-23	46.50	48.00	46.50	48.00	263,762
2025-01-22	48.00	46.60	46.50	46.50	499,998
2025-01-21	48.00	50.50	47.50	48.00	925,416
2025-01-20	50.00	50.00	45.50	47.50	1,477,666
2025-01-17	54.50	54.00	54.00	54.00	434,403
2025-01-16	56.50	56.50	55.00	55.50	708,485
2025-01-15	56.50	57.00	56.00	56.50	240,527
2025-01-14	56.50	58.00	56.50	57.00	166,527
2025-01-13	56.50	56.40	56.40	56.40	140,569
2025-01-10	56.50	56.50	54.00	56.50	53,353
2025-01-09	57.00	57.00	57.00	56.50	70,412
2025-01-08	57.50	57.00	56.50	56.50	190,375
2025-01-07	57.00	57.00	56.50	56.50	78,888
2025-01-06	57.00	57.40	57.40	57.40	82,912
2025-01-03	58.00	56.00	56.00	56.00	194,685
2025-01-02	58.00	58.00	58.00	58.00	27,811
2025-01-01	60.00	60.00	60.00	60.00	0
2024-12-31	58.50	61.20	60.00	60.00	22,957
2024-12-30	58.50	60.00	59.00	59.00	32,343
2024-12-27	59.20	60.00	58.00	58.00	18,216
2024-12-26	60.00	60.00	60.00	60.00	0
2024-12-25	60.00	60.00	60.00	60.00	0
2024-12-24	62.00	62.00	60.00	60.00	10,961
2024-12-23	60.00	60.00	60.00	60.00	125,971
2024-12-20	60.00	58.00	57.00	58.00	15,138
2024-12-19	60.00	60.00	60.00	60.00	114,201
2024-12-18	60.00	60.00	60.00	60.00	289,121
2024-12-17	60.00	60.00	60.00	60.00	21,615
2024-12-16	60.00	60.00	60.00	60.00	162,588
2024-12-13	60.00	60.00	60.00	60.00	28,699
2024-12-12	61.00	61.00	60.00	60.00	35,459
2024-12-11	59.00	60.00	59.00	60.00	197,034
2024-12-10	59.00	60.00	59.00	59.00	79,722
2024-12-09	60.50	60.50	59.00	59.00	74,268
2024-12-06	61.00	61.00	60.50	60.50	49,812
2024-12-05	62.00	62.00	61.00	61.00	66,571
2024-12-04	62.00	62.00	62.00	62.00	78,829
2024-12-03	62.60	62.60	62.00	62.00	169,450
2024-12-02	62.00	62.60	62.60	62.60	164,189
2024-11-29	60.00	62.00	60.00	62.00	26,187
2024-11-28	62.00	60.20	60.20	60.20	1,011,937
2024-11-27	62.00	62.00	62.00	62.00	66,068
2024-11-26	64.00	64.00	62.00	64.00	56,927
2024-11-25	64.00	64.00	63.00	63.00	111,098
2024-11-22	63.00	63.00	63.00	63.00	29,079
2024-11-21	63.00	63.00	63.00	63.00	109,185
2024-11-20	63.00	63.00	63.00	63.00	28,573
2024-11-19	63.50	63.50	63.00	63.00	43,856
2024-11-18	63.00	63.00	63.00	63.00	105,623
2024-11-15	63.00	63.00	63.00	63.00	155,671
2024-11-14	66.00	66.00	63.00	63.00	300,206
2024-11-13	66.00	66.00	66.00	66.00	39,420
2024-11-12	67.00	67.00	66.00	66.00	255,958
2024-11-11	68.50	68.50	67.00	67.00	1,087,284
2024-11-08	68.50	68.50	68.50	68.50	280,876
2024-11-07	68.50	68.50	68.50	68.50	73,204
2024-11-06	68.50	68.50	68.50	68.50	28,471
2024-11-05	68.50	68.50	68.50	68.50	292,278
2024-11-04	68.50	68.50	68.50	68.50	43,816
2024-11-01	68.50	68.50	68.50	68.50	46,752
2024-10-31	68.50	68.50	68.50	68.50	210,756
2024-10-30	67.50	68.50	67.50	68.50	59,189
2024-10-29	67.50	67.50	67.50	67.50	69,065
2024-10-28	67.50	67.50	67.50	67.50	212,685
2024-10-25	67.50	67.50	67.50	67.50	102,662
2024-10-24	67.50	67.50	67.50	67.50	122,885
2024-10-23	67.50	67.50	67.00	67.50	39,108
2024-10-22	67.50	67.50	67.50	67.50	43,813
2024-10-21	67.50	69.00	67.00	67.50	166,264
2024-10-18	67.50	67.50	67.50	67.50	192,279
2024-10-17	64.00	67.50	67.00	67.50	214,673
2024-10-16	61.00	64.00	59.50	64.00	3,760,852
2024-10-15	76.50	76.50	76.50	76.50	189,853
2024-10-14	76.50	76.50	76.50	76.50	69,402
2024-10-11	74.50	76.50	74.50	76.50	159,605
2024-10-10	73.50	74.50	73.50	74.50	47,015
2024-10-09	73.00	73.50	73.00	73.50	162,913
2024-10-08	72.50	73.00	72.50	73.00	193,796
2024-10-07	72.50	72.50	72.50	72.50	84,870
2024-10-04	72.50	72.50	72.50	72.50	92,511
2024-10-03	73.50	73.50	72.00	72.50	142,168
2024-10-02	76.00	74.40	74.40	74.40	326,926
2024-10-01	76.00	76.00	76.00	76.00	179,261
2024-09-30	76.00	76.00	76.00	76.00	263,933
2024-09-27	76.00	76.00	76.00	76.00	45,788
2024-09-26	76.00	76.00	74.00	76.00	84,121
2024-09-25	76.00	76.00	76.00	76.00	80,387
2024-09-24	75.00	74.00	74.00	74.00	72,395
2024-09-23	72.50	75.00	72.50	75.00	133,071
2024-09-20	72.50	72.50	72.50	72.50	100,352
2024-09-19	71.00	72.50	71.00	72.50	102,983
2024-09-18	71.00	71.00	71.00	71.00	72,851
2024-09-17	73.00	73.00	70.50	71.00	148,649
2024-09-16	73.50	73.50	73.00	73.00	51,505
2024-09-13	74.00	73.50	71.00	73.50	192,727
2024-09-12	74.50	73.80	73.80	73.80	102,394
2024-09-11	74.00	74.50	74.00	74.50	99,801
2024-09-10	76.50	77.00	74.00	74.00	161,563
2024-09-09	79.00	81.60	76.40	76.50	137,696
2024-09-06	82.50	80.00	79.00	79.00	76,967
2024-09-05	83.00	83.00	82.50	82.50	42,716
2024-09-04	82.50	83.00	82.50	83.00	60,283
2024-09-03	84.00	84.00	83.50	83.50	55,077
2024-09-02	86.00	86.00	84.00	84.00	57,875
2024-08-30	86.00	86.00	86.00	86.00	63,617
2024-08-29	86.00	86.00	86.00	86.00	39,052
2024-08-28	86.00	86.00	86.00	86.00	60,955
2024-08-27	86.00	86.00	86.00	86.00	20,947
2024-08-26	86.00	86.00	86.00	86.00	0
2024-08-23	86.00	86.00	86.00	86.00	91,984
2024-08-22	86.00	86.00	86.00	86.00	861,228
2024-08-21	86.00	86.00	86.00	86.00	37,738
2024-08-20	86.00	86.00	86.00	86.00	22,025
2024-08-19	85.50	86.00	85.50	86.00	52,260
2024-08-16	85.50	88.00	85.50	85.50	47,501
2024-08-15	85.50	85.50	85.50	85.50	35,628
2024-08-14	85.50	85.50	85.50	85.50	69,966
2024-08-13	85.50	85.50	85.50	85.50	74,314
2024-08-12	85.50	85.50	85.50	85.50	12,057
2024-08-09	83.50	85.50	83.50	85.50	21,448
2024-08-08	83.50	83.50	83.50	83.50	31,764
2024-08-07	82.50	83.50	82.50	83.50	398,039
2024-08-06	80.50	82.00	80.00	82.00	113,905
2024-08-05	84.50	84.50	79.00	80.50	177,902
2024-08-02	84.50	84.50	84.50	84.50	68,843
2024-08-01	84.50	84.60	84.60	84.50	43,251
2024-07-31	84.50	84.50	84.50	84.50	72,829
2024-07-30	84.50	84.50	84.50	84.50	101,816
2024-07-29	84.50	84.50	84.50	84.50	18,024
2024-07-26	84.50	84.50	84.50	84.50	57,436
2024-07-25	84.50	84.50	84.40	84.50	79,651
2024-07-24	84.50	84.50	83.80	84.50	136,313
2024-07-23	84.50	84.50	84.50	84.50	26,156
2024-07-22	84.40	84.50	83.50	84.50	70,156
2024-07-19	86.00	86.00	83.50	83.50	132,103
2024-07-18	85.50	86.00	85.50	86.00	72,828
2024-07-17	87.50	87.50	85.00	85.50	57,379
2024-07-16	87.50	87.50	87.50	87.50	43,083
2024-07-15	87.50	88.00	87.50	87.50	111,336
2024-07-12	88.00	88.00	87.50	87.50	43,505
2024-07-11	90.50	90.50	88.00	88.00	82,787
2024-07-10	92.50	92.50	92.50	92.50	121,345
2024-07-09	92.50	92.50	92.50	92.50	43,892
2024-07-08	87.50	92.50	87.50	92.50	2,402,906
2024-07-05	86.50	87.50	86.50	87.50	127,609
2024-07-04	86.50	86.50	86.50	86.50	88,526
2024-07-03	82.50	86.50	82.50	86.50	93,442
2024-07-02	82.50	82.50	82.50	82.50	154,581
2024-07-01	84.50	88.80	82.50	82.50	232,385
2024-06-28	82.50	84.50	82.50	84.50	152,345
2024-06-27	76.00	83.00	72.50	82.50	1,598,782
2024-06-26	102.50	102.50	102.50	102.50	48,400
2024-06-25	102.50	102.50	102.50	102.50	34,383
2024-06-24	102.50	102.50	102.50	102.50	54,365
2024-06-21	102.50	102.50	102.50	102.50	54,952
2024-06-20	103.50	103.50	102.50	102.50	67,313
2024-06-19	104.00	104.00	101.00	103.50	275,217
2024-06-18	105.00	105.00	101.50	101.50	70,921
2024-06-17	107.50	107.50	104.00	105.00	83,678
2024-06-14	109.50	108.00	108.00	108.00	39,852
2024-06-13	109.50	109.50	109.50	109.50	62,248
2024-06-12	110.00	113.00	109.50	109.50	72,815
2024-06-11	110.00	110.00	110.00	110.00	51,176
2024-06-10	111.50	111.50	109.50	110.00	103,875
2024-06-07	111.50	111.50	111.50	111.50	66,727
2024-06-06	110.00	110.00	110.00	110.00	119,170
2024-06-05	109.00	110.00	109.50	110.00	68,953
2024-06-04	103.00	110.00	103.00	109.00	151,427
2024-06-03	107.50	112.50	107.50	110.00	527,275
2024-05-31	106.00	106.00	106.00	106.00	75,737
2024-05-30	106.00	106.00	103.00	106.00	46,572
2024-05-29	106.00	106.00	101.00	106.00	24,080
2024-05-28	105.50	106.00	105.50	106.00	86,449
2024-05-27	105.50	105.50	105.50	105.50	0
2024-05-24	104.50	105.50	104.50	105.50	51,438
2024-05-23	104.50	104.50	104.50	104.50	31,608
2024-05-22	104.50	104.50	104.50	104.50	93,318
2024-05-21	104.50	106.00	105.50	105.50	245,611
2024-05-20	107.50	107.50	104.50	104.50	123,010
2024-05-17	107.50	107.50	106.00	106.00	275,373
2024-05-16	107.50	107.50	107.50	107.50	25,392
2024-05-15	107.50	107.50	107.50	107.50	20,846
2024-05-14	108.50	108.50	107.50	107.50	90,511
2024-05-13	104.00	108.50	104.00	108.50	144,645
2024-05-10	102.00	104.00	102.00	104.00	119,540
2024-05-09	101.50	102.00	99.50	102.00	114,828
2024-05-08	102.00	102.00	102.00	102.00	52,265
2024-05-07	102.00	102.00	102.00	102.00	101,411
2024-05-06	102.00	102.00	102.00	102.00	0
2024-05-03	102.00	102.00	102.00	102.00	45,232
2024-05-02	102.50	102.50	102.00	102.00	57,644
2024-05-01	102.50	102.50	102.50	102.50	50,548
2024-04-30	103.50	103.50	102.50	102.50	71,360
2024-04-29	105.00	105.00	103.50	103.50	79,021
2024-04-26	106.00	106.00	105.00	105.00	48,002
2024-04-25	98.00	106.50	102.00	106.00	297,129
2024-04-24	104.00	104.00	97.50	98.60	487,479
2024-04-23	103.00	103.00	103.00	103.00	31,689
2024-04-22	103.00	103.00	103.00	103.00	51,396
2024-04-19	103.00	103.00	103.00	103.00	21,483
2024-04-18	103.00	103.00	103.00	103.00	6,255
2024-04-17	104.00	104.00	103.00	103.00	27,035
2024-04-16	104.00	104.00	104.00	104.00	27,699
2024-04-15	104.00	105.50	104.00	105.50	71,435
2024-04-12	102.50	102.50	102.50	102.50	54,248
2024-04-11	102.00	102.50	102.00	102.50	108,657
2024-04-10	101.50	102.50	101.50	102.50	38,434
2024-04-09	102.00	102.00	98.00	102.00	155,842
2024-04-08	102.00	102.00	101.50	102.00	93,879
2024-04-05	104.50	104.50	102.00	102.00	71,361
2024-04-04	104.50	104.50	104.50	104.50	51,808
2024-04-03	104.50	104.50	104.50	104.50	77,175
2024-04-02	104.50	104.50	104.50	104.50	70,776
2024-04-01	104.50	104.50	104.50	104.50	0
2024-03-29	104.50	104.50	104.50	104.50	0
2024-03-28	103.00	104.50	103.00	104.50	53,179
2024-03-27	102.00	103.00	102.00	103.00	110,575
2024-03-26	108.00	108.00	102.00	102.00	93,844
2024-03-25	105.50	108.50	102.00	102.00	146,118
2024-03-22	101.50	104.50	103.50	104.50	126,165
2024-03-21	101.50	101.50	101.00	101.50	104,070
2024-03-20	101.50	103.00	101.50	101.50	46,924
2024-03-19	102.50	102.50	101.50	101.50	98,166
2024-03-18	104.00	105.00	101.00	105.00	125,506
2024-03-15	107.00	107.00	104.00	104.00	101,617
2024-03-14	105.50	107.00	106.50	107.00	44,819
2024-03-13	105.50	105.50	105.50	105.50	21,044
2024-03-12	107.00	104.00	104.00	104.00	13,428
2024-03-11	107.50	107.50	105.00	107.00	160,381
2024-03-08	105.50	105.50	105.50	105.50	39,755
2024-03-07	105.50	105.50	105.50	105.50	17,135
2024-03-06	103.50	105.50	103.50	105.50	147,290
2024-03-05	103.50	103.50	103.50	103.50	48,907
2024-03-04	102.00	103.50	102.00	102.00	39,508
2024-03-01	103.50	103.50	101.00	103.50	493,516
2024-02-29	103.50	102.00	102.00	102.00	75,733
2024-02-28	103.50	103.50	103.50	103.50	19,880
2024-02-27	103.50	103.50	103.50	103.50	34,756
2024-02-26	101.50	100.00	100.00	100.00	144,214
2024-02-23	104.50	104.50	99.00	101.50	208,201
2024-02-22	103.00	104.50	103.00	104.50	74,985
2024-02-21	112.00	108.00	103.00	103.00	833,720
2024-02-20	112.00	112.00	112.00	112.00	103,573
2024-02-19	112.00	112.00	112.00	112.00	99,486
2024-02-16	112.00	112.00	112.00	112.00	75,464
2024-02-15	112.00	113.00	111.00	112.00	137,691
2024-02-14	112.00	112.00	112.00	112.00	1,895,615
2024-02-13	111.00	112.00	111.00	112.00	180,116
2024-02-12	111.00	111.00	111.00	111.00	185,827
2024-02-09	110.00	112.50	108.50	111.00	151,725
2024-02-08	125.00	110.00	106.00	110.00	467,053
2024-02-07	127.50	127.50	126.50	126.50	33,116
2024-02-06	127.50	127.50	127.50	127.50	202,045
2024-02-05	127.50	127.50	127.50	127.50	2,232,697
2024-02-02	127.50	127.50	127.50	127.50	22,437
2024-02-01	127.50	127.50	127.50	127.50	24,158
2024-01-31	127.50	127.50	127.50	127.50	122,261
2024-01-30	127.00	127.50	127.00	127.50	16,842
2024-01-29	127.00	127.00	127.00	127.00	32,278
2024-01-26	125.50	127.00	125.50	127.00	19,961
2024-01-25	124.50	125.50	124.50	125.50	33,273
2024-01-24	122.50	124.50	122.50	124.50	17,262
2024-01-23	122.50	123.50	122.50	123.50	54,377
2024-01-22	122.00	122.50	121.00	122.50	105,989
2024-01-19	122.50	122.50	121.50	122.00	97,268
2024-01-18	122.50	122.50	122.50	122.50	49,536
2024-01-17	122.50	122.50	122.50	122.50	45,576
2024-01-16	122.50	122.50	122.50	122.50	18,064
2024-01-15	121.50	122.50	121.50	122.50	66,493
2024-01-12	121.50	121.50	121.50	121.50	25,620
2024-01-11	121.50	121.50	121.50	121.50	32,763
2024-01-10	120.50	122.00	120.50	121.50	28,050
2024-01-09	119.00	119.00	119.00	119.00	16,357
2024-01-08	118.00	119.50	118.00	119.00	233,343
2024-01-05	118.00	118.00	118.00	118.00	37,229
2024-01-04	117.00	118.00	117.00	118.00	77,681
2024-01-03	116.50	117.00	117.00	117.00	45,725
2024-01-02	116.50	116.50	116.50	116.50	10,962
2024-01-01	116.50	116.50	116.50	116.50	0
2023-12-29	116.50	116.50	116.50	116.50	4,865
2023-12-28	116.50	115.00	115.00	115.00	33,876
2023-12-27	111.00	118.00	111.00	115.00	16,267
2023-12-26	116.50	116.50	116.50	116.50	0
2023-12-25	116.50	116.50	116.50	116.50	0
2023-12-22	117.00	117.00	116.50	116.50	92,787
2023-12-21	117.00	117.00	117.00	117.00	17,879
2023-12-20	117.00	120.00	117.00	117.00	199,404
2023-12-19	120.00	120.00	117.00	117.00	12,966
2023-12-18	117.00	117.00	112.50	117.00	7,818
2023-12-15	117.00	117.00	117.00	117.00	32,456
2023-12-14	116.50	117.00	116.50	117.00	93,435
2023-12-13	116.50	116.50	116.50	116.50	71,200
2023-12-12	117.00	117.00	116.50	116.50	75,966
2023-12-11	117.00	117.00	117.00	117.00	25,209
2023-12-08	118.00	118.00	117.00	117.00	26,548
2023-12-07	118.00	118.00	118.00	118.00	15,893
2023-12-06	122.50	122.50	118.00	118.00	70,261
2023-12-05	122.50	122.50	122.50	122.50	16,373
2023-12-04	117.50	122.50	117.50	122.50	111,892
2023-12-01	116.50	116.50	116.50	116.50	34,448
2023-11-30	116.50	116.50	116.50	116.50	58,550
2023-11-29	115.00	117.50	115.00	116.50	43,868
2023-11-28	115.00	115.00	115.00	115.00	78,291
2023-11-27	115.00	115.00	115.00	115.00	52,793
2023-11-24	115.00	119.50	115.00	115.00	56,196
2023-11-23	115.00	115.00	115.00	115.00	56,595
2023-11-22	115.00	115.00	114.00	114.50	207,565
2023-11-21	113.50	115.00	113.50	115.00	29,187
2023-11-20	113.50	113.50	113.50	113.50	76,498
2023-11-17	113.50	113.50	113.50	113.50	578,391
2023-11-16	113.50	113.50	112.00	113.50	32,108
2023-11-15	113.50	116.00	112.50	113.50	68,840
2023-11-14	113.50	113.50	113.50	113.50	47,316
2023-11-13	114.50	117.00	117.00	117.00	224,353
2023-11-10	113.00	114.50	113.00	114.50	28,863
2023-11-09	114.50	114.50	113.00	113.00	52,727
2023-11-08	115.50	115.50	115.50	115.50	46,323
2023-11-07	117.50	122.50	115.50	115.50	30,453
2023-11-06	112.50	118.00	112.50	117.50	116,717
2023-11-03	107.50	112.50	107.50	112.50	51,764
2023-11-02	107.00	107.50	107.00	107.50	14,526
2023-11-01	107.00	107.00	107.00	107.00	10,425
2023-10-31	107.00	107.00	107.00	107.00	660,500
2023-10-30	108.50	108.50	107.50	103.00	15,235
2023-10-27	103.00	103.00	103.00	103.00	204,216
2023-10-26	103.00	103.00	103.00	103.00	24,992
2023-10-25	103.00	103.00	103.00	103.00	13,318
2023-10-24	104.00	104.00	103.00	103.00	36,095
2023-10-23	104.50	104.50	103.50	104.00	44,197
2023-10-20	101.50	104.50	101.50	104.50	42,942
2023-10-19	102.50	102.50	102.50	106.00	74,270
2023-10-18	105.50	106.00	106.00	106.00	463,142
2023-10-17	106.00	106.00	106.00	106.00	11,508
2023-10-16	106.00	106.00	105.00	106.00	54,182
2023-10-13	106.50	106.50	105.00	105.00	652,742
2023-10-12	106.50	108.00	106.50	107.00	321,157
2023-10-11	104.50	108.50	106.50	108.50	218,459
2023-10-10	104.50	106.00	106.00	106.00	77,251
2023-10-09	105.50	105.50	104.50	104.50	28,236
2023-10-06	104.50	106.00	105.50	106.00	64,301
2023-10-05	104.50	106.00	104.50	106.00	99,027
2023-10-04	106.00	106.00	104.50	104.50	87,611
2023-10-03	104.50	106.00	104.50	106.00	190,049
2023-10-02	104.50	106.00	106.00	106.00	67,630
2023-09-29	103.00	106.50	103.00	104.50	23,502
2023-09-28	103.00	106.00	103.00	106.00	22,995
2023-09-27	103.00	103.00	103.00	103.00	31,003
2023-09-26	103.50	103.50	103.00	103.00	28,290
2023-09-25	103.50	103.50	103.50	103.50	24,728
2023-09-22	103.50	103.50	103.50	103.50	88,992
2023-09-21	103.50	105.50	105.50	105.50	23,776
2023-09-20	103.50	103.50	103.50	103.50	15,120
2023-09-19	101.00	102.50	101.00	102.50	42,961
2023-09-18	101.00	101.00	99.00	101.00	24,671
2023-09-15	103.00	103.00	98.40	98.40	61,771
2023-09-14	104.50	104.50	103.00	103.00	20,027
2023-09-13	101.00	104.50	101.00	104.50	7,560
2023-09-12	104.50	104.50	104.50	104.50	30,172
2023-09-11	104.50	104.50	104.50	104.50	12,216
2023-09-08	104.50	104.50	104.50	104.50	6,012
2023-09-07	104.50	104.50	104.50	104.50	18,913
2023-09-06	107.00	107.00	104.00	104.50	31,334
2023-09-05	103.50	107.50	103.50	107.00	67,058
2023-09-04	103.50	103.50	103.50	103.50	623
2023-09-01	103.50	103.50	103.50	103.50	3,660
2023-08-31	104.50	104.50	103.50	103.50	67,816
2023-08-30	103.50	104.50	103.50	104.50	15,777
2023-08-29	100.00	103.00	103.00	103.00	44,175
2023-08-28	100.00	100.00	100.00	100.00	0
2023-08-25	100.00	100.00	100.00	100.00	17,445
2023-08-24	99.50	100.00	99.50	100.00	51,627
2023-08-23	102.50	101.50	98.00	101.00	70,818
2023-08-22	102.50	102.50	102.50	102.50	0
2023-08-21	103.00	103.00	102.50	102.50	20,421
2023-08-18	107.50	104.00	103.00	104.00	77,903
2023-08-17	110.50	110.50	107.50	107.50	13,427
2023-08-16	112.50	112.50	109.00	110.50	86,305
2023-08-15	112.50	112.50	112.50	112.50	36,615
2023-08-14	112.50	112.50	112.50	112.50	50,837
2023-08-11	113.50	113.50	112.50	112.50	101,636
2023-08-10	114.00	114.00	113.50	113.50	12,284
2023-08-09	107.50	114.00	107.50	113.50	239,156
2023-08-08	102.00	107.50	102.00	107.50	389,823
2023-08-07	102.00	104.50	102.00	102.00	128,302
2023-08-04	101.50	104.00	102.00	103.00	52,685
2023-08-03	102.00	102.00	97.00	101.50	96,865
2023-08-02	102.00	102.00	102.00	102.00	43,965
2023-08-01	102.00	102.00	102.00	102.00	11,299
2023-07-31	102.50	102.50	102.00	102.00	12,288
2023-07-28	102.50	102.50	98.00	102.50	19,584
2023-07-27	103.00	103.00	99.50	102.50	56,154
2023-07-26	101.00	103.00	97.00	103.00	42,572
2023-07-25	103.00	101.00	97.00	101.00	55,989
2023-07-24	103.50	103.50	103.00	103.00	15,395
2023-07-21	103.00	104.00	103.00	103.50	80,113
2023-07-20	103.50	107.00	107.00	107.00	76,878
2023-07-19	106.50	106.50	103.50	103.50	47,546
2023-07-18	107.00	107.00	104.00	104.00	19,004
2023-07-17	107.00	107.00	107.00	107.00	130,964
2023-07-14	107.00	107.00	107.00	107.00	10,147
2023-07-13	105.00	107.00	105.00	107.00	102,266
2023-07-12	103.50	106.00	103.50	106.00	77,524
2023-07-11	102.00	103.50	102.00	103.50	75,852
2023-07-10	105.50	105.50	102.00	102.00	40,766
2023-07-07	107.50	107.50	104.50	105.50	33,528
2023-07-06	110.00	107.50	106.00	107.50	74,885
2023-07-05	111.50	111.50	108.00	110.00	113,771
2023-07-04	114.50	114.50	110.50	111.50	45,806
2023-07-03	118.00	118.00	114.50	114.50	35,478
2023-06-30	121.50	121.50	118.00	118.00	32,707
2023-06-29	122.50	122.50	121.50	121.50	20,119
2023-06-28	122.50	122.50	122.50	122.50	8,781
2023-06-27	126.50	126.50	122.50	122.50	13,953
2023-06-26	128.00	128.00	126.50	126.50	27,096
2023-06-23	130.00	130.00	128.00	128.00	31,051
2023-06-22	130.00	130.00	130.00	130.00	36,852
2023-06-21	128.00	128.00	128.00	128.00	3,412
2023-06-20	128.00	128.00	128.00	128.00	10,507
2023-06-19	128.00	128.00	128.00	128.00	34,117
2023-06-16	128.00	128.00	128.00	128.00	38,730
2023-06-15	128.00	128.00	128.00	128.00	15,043
2023-06-14	128.00	128.00	128.00	128.00	22,674
2023-06-13	127.50	128.00	127.50	128.00	51,866
2023-06-12	128.00	132.50	127.50	127.50	67,910
2023-06-09	130.00	130.00	128.00	128.00	19,766
2023-06-08	128.00	128.00	128.00	128.00	13,459
2023-06-07	122.50	128.00	122.50	128.00	58,888
2023-06-06	122.50	122.50	122.50	122.50	16,996
2023-06-05	123.50	123.50	122.50	122.50	33,311
2023-06-02	123.00	123.50	123.00	123.50	11,197
2023-06-01	123.50	123.50	123.50	123.50	125,097
2023-05-31	123.50	123.50	123.50	123.50	61,367
2023-05-30	123.50	123.50	123.50	123.50	23,710
2023-05-29	123.50	123.50	123.50	123.50	0
2023-05-26	123.50	123.50	123.50	123.50	115,246
2023-05-25	123.50	123.50	123.50	123.50	46,254
2023-05-24	123.50	123.50	123.50	123.50	64,771
2023-05-23	123.50	121.00	121.00	123.50	66,095
2023-05-22	124.00	124.00	123.50	123.50	32,724
2023-05-19	124.00	124.00	124.00	124.00	49,592
2023-05-18	124.50	124.50	124.00	124.00	48,661
2023-05-17	125.00	125.00	124.50	124.50	29,070
2023-05-16	125.00	125.00	125.00	125.00	19,644
2023-05-15	125.00	125.00	125.00	125.00	8,823
2023-05-12	124.00	125.00	124.00	125.00	66,848
2023-05-11	125.50	125.50	124.00	124.00	43,022
2023-05-10	126.50	126.50	125.50	125.50	20,481
2023-05-09	126.50	126.50	126.50	126.50	11,784
2023-05-08	126.50	126.50	126.50	126.50	0
2023-05-05	126.50	126.50	126.50	126.50	58,831
2023-05-04	128.50	128.50	126.50	126.50	28,193
2023-05-03	123.50	128.50	123.50	128.50	74,936
2023-05-02	126.50	126.50	122.50	123.50	99,728
2023-05-01	128.00	128.00	128.00	128.00	0
2023-04-28	128.50	128.00	128.00	128.00	194,412
2023-04-27	134.50	134.50	126.50	128.50	184,320
2023-04-26	146.50	146.50	134.50	134.50	841,889
2023-04-25	142.50	147.50	144.00	146.50	243,407
2023-04-24	138.50	142.50	138.50	142.50	73,336
2023-04-21	138.50	138.50	138.50	138.50	23,022
2023-04-20	138.50	138.50	138.50	138.50	25,892
2023-04-19	138.50	138.50	138.50	138.50	401,463
2023-04-18	135.50	141.00	135.50	138.50	44,286
2023-04-17	132.50	135.50	132.50	135.50	28,257
2023-04-14	131.50	132.50	131.50	132.50	171,709
2023-04-13	131.50	131.50	131.50	131.50	36,682
2023-04-12	131.50	131.50	131.50	131.50	26,821
2023-04-11	126.00	134.00	126.00	131.50	84,642
2023-04-10	126.00	126.00	126.00	126.00	0
2023-04-07	126.00	126.00	126.00	126.00	0
2023-04-06	126.50	126.50	126.00	126.00	14,654
2023-04-05	126.50	126.50	126.50	126.50	24,096
2023-04-04	127.00	127.00	126.00	126.50	6,261
2023-04-03	127.00	127.00	123.50	127.00	543,044
2023-03-31	128.50	128.50	127.00	127.00	63,790
2023-03-30	123.50	130.50	123.50	128.50	174,072
2023-03-29	120.50	120.50	120.50	120.50	4,104
2023-03-28	120.50	120.50	120.50	120.50	31,438
2023-03-27	120.50	120.50	120.50	120.50	56,574
2023-03-24	120.00	120.50	120.00	120.50	70,097
2023-03-23	117.00	120.00	117.00	120.00	32,100
2023-03-22	118.50	118.50	118.50	118.50	44,785
2023-03-21	120.50	120.50	118.50	118.50	54,448
2023-03-20	120.50	124.00	120.50	120.50	125,625
2023-03-17	124.00	124.00	119.00	120.50	85,428
2023-03-16	126.50	126.50	124.00	124.00	38,796
2023-03-15	126.50	126.50	126.50	126.50	9,201
2023-03-14	124.50	127.00	123.00	123.00	46,066
2023-03-13	132.50	132.50	128.00	127.50	88,983
2023-03-10	135.00	135.00	132.50	132.50	114,178
2023-03-09	135.50	135.50	135.50	135.50	5,488
2023-03-08	135.50	135.50	135.50	135.50	31,545
2023-03-07	135.00	141.00	135.50	135.50	81,667
2023-03-06	132.50	137.00	132.50	135.00	16,293
2023-03-03	132.50	132.50	132.50	132.50	492,594
2023-03-02	132.00	132.50	132.00	132.50	49,586
2023-03-01	132.00	132.00	132.00	132.00	63,316
2023-02-28	132.50	132.50	132.00	132.00	54,420
2023-02-27	133.50	133.50	132.50	132.50	46,075
2023-02-24	133.50	133.50	133.50	133.50	21,495
2023-02-23	135.50	135.50	133.50	133.50	151,381
2023-02-22	123.50	137.50	123.50	136.50	509,262
2023-02-21	123.50	123.50	118.50	118.50	26,205
2023-02-20	123.50	122.00	122.00	122.00	72,566
2023-02-17	123.50	123.50	123.50	123.50	36,591
2023-02-16	124.50	122.00	122.00	122.00	38,296
2023-02-15	124.50	124.50	124.50	124.50	47,674
2023-02-14	124.50	124.50	124.50	124.50	12,589
2023-02-13	123.50	124.50	123.50	124.50	36,745
2023-02-10	122.50	122.50	122.50	122.50	8,500
2023-02-09	122.50	122.50	122.50	122.50	48,686
2023-02-08	121.50	122.50	121.50	122.50	101,310
2023-02-07	129.00	129.00	119.00	121.50	424,112
2023-02-06	132.50	132.50	131.50	131.50	52,700
2023-02-03	132.50	132.50	132.50	132.50	47,275
2023-02-02	132.50	132.50	132.50	132.50	54,008
2023-02-01	132.50	132.50	132.50	132.50	148,744
2023-01-31	132.50	132.50	132.50	132.50	153,131
2023-01-30	132.50	132.50	132.50	132.50	14,908
2023-01-27	132.50	132.50	132.50	132.50	30,431
2023-01-26	132.50	132.50	132.50	132.50	17,172
2023-01-25	122.50	134.00	122.50	132.50	124,295
2023-01-24	118.00	122.50	118.00	122.50	86,163
2023-01-23	113.00	118.00	113.00	118.00	53,046
2023-01-20	116.50	110.00	110.00	110.00	584,495
2023-01-19	116.50	116.50	115.50	116.50	25,348
2023-01-18	117.50	117.50	113.00	116.50	40,144
2023-01-17	117.50	117.50	117.50	117.50	12,586
2023-01-16	122.50	122.50	117.00	117.50	48,932
2023-01-13	125.50	126.00	122.50	122.50	97,181
2023-01-12	125.50	125.50	125.50	125.50	78,481
2023-01-11	125.00	125.50	124.75	125.50	37,380
2023-01-10	127.50	127.50	124.75	125.00	47,494
2023-01-09	119.50	127.50	122.50	124.00	93,507
2023-01-06	115.50	119.50	115.00	119.50	50,351
2023-01-05	115.50	115.50	115.50	115.50	35,643
2023-01-04	115.50	115.50	115.50	115.50	29,834
2023-01-03	115.50	115.50	113.00	115.50	10,688
2023-01-02	115.50	115.50	115.50	115.50	0
2022-12-30	115.50	115.50	115.50	115.50	37,500
2022-12-29	116.50	116.50	115.50	115.50	21,527
2022-12-28	116.50	116.50	116.50	116.50	4,060
2022-12-27	116.50	116.50	116.50	116.50	0
2022-12-26	116.50	116.50	116.50	116.50	0
2022-12-23	116.50	116.50	116.50	116.50	2,286
2022-12-22	116.50	116.50	116.50	116.50	32,007
2022-12-21	116.50	117.50	116.50	116.50	24,034
2022-12-20	113.00	113.00	113.00	113.00	6,154
2022-12-19	113.00	113.00	113.00	113.00	6,041
2022-12-16	118.00	118.00	112.50	113.00	61,623
2022-12-15	117.50	117.50	117.00	117.00	13,156
2022-12-14	117.50	117.50	116.00	116.00	37,183
2022-12-13	117.50	117.50	117.50	117.50	32,331
2022-12-12	121.50	121.50	117.50	117.50	39,677
2022-12-09	120.50	121.50	120.50	121.50	21,013
2022-12-08	122.50	121.50	120.00	120.00	46,432
2022-12-07	125.00	128.50	122.50	122.50	17,885
2022-12-06	127.50	127.00	125.00	125.00	27,632
2022-12-05	126.00	127.50	126.00	127.50	66,007
2022-12-02	126.00	126.00	126.00	126.00	3,467
2022-12-01	125.50	126.00	125.50	126.00	41,392
2022-11-30	130.00	130.00	125.50	125.50	31,851
2022-11-29	117.50	130.50	117.00	126.50	96,745
2022-11-28	113.50	117.50	113.50	117.50	86,986
2022-11-25	121.00	121.00	116.50	116.50	46,677
2022-11-24	119.50	119.50	118.00	118.00	49,748
2022-11-23	119.50	119.50	119.50	119.50	28,852
2022-11-22	117.00	119.50	117.00	119.50	70,425
2022-11-21	113.00	117.00	113.00	117.00	56,502
2022-11-18	113.00	113.00	113.00	113.00	12,813
2022-11-17	113.00	113.00	113.00	113.00	3,875
2022-11-16	113.00	113.00	113.00	113.00	8,319
2022-11-15	113.00	113.00	113.00	113.00	54,593
2022-11-14	115.00	115.00	112.00	113.00	58,471
2022-11-11	117.50	117.50	115.00	115.00	79,710
2022-11-10	120.50	120.50	118.00	118.00	44,694
2022-11-09	117.50	120.00	117.50	117.50	8,373
2022-11-08	121.00	121.00	118.00	118.00	64,620
2022-11-07	114.00	122.00	114.00	121.00	184,704
2022-11-04	109.50	113.00	109.50	113.00	74,383
2022-11-03	118.00	118.00	110.50	111.50	58,682
2022-11-02	118.00	118.00	118.00	118.00	14,429
2022-11-01	117.50	117.50	117.50	117.50	21,291
2022-10-31	121.50	121.50	117.50	117.50	76,418
2022-10-28	122.50	122.50	121.50	121.50	16,438
2022-10-27	122.50	122.50	122.50	122.50	6,899
2022-10-26	122.50	122.50	122.50	122.50	25,620
2022-10-25	115.00	123.00	115.00	123.00	49,997
2022-10-24	117.50	118.00	118.00	118.00	35,771
2022-10-21	117.50	117.50	114.50	116.50	48,110
2022-10-20	104.00	114.50	104.00	114.50	102,218
2022-10-19	104.00	104.00	104.00	104.00	80,008
2022-10-18	103.00	104.00	103.00	104.00	56,215
2022-10-17	100.00	104.00	100.00	103.00	72,621
2022-10-14	103.00	103.50	103.00	103.00	64,417
2022-10-13	103.00	103.00	102.50	103.00	53,557
2022-10-12	108.50	108.50	101.50	103.00	327,805
2022-10-11	97.50	109.00	97.50	108.50	95,106
2022-10-10	101.50	101.50	96.00	97.00	29,780
2022-10-07	102.50	101.00	101.00	101.00	65,431
2022-10-06	97.50	102.50	97.50	102.50	39,951
2022-10-05	97.50	97.50	97.50	97.50	13,518
2022-10-04	96.50	97.50	96.50	97.50	100,806
2022-10-03	92.50	96.00	92.50	96.00	51,831
2022-09-30	92.50	95.00	95.00	95.00	48,915
2022-09-29	95.50	95.60	93.00	93.00	77,997
2022-09-28	97.50	96.00	95.00	95.50	53,556
2022-09-27	97.00	97.50	97.00	97.50	6,380
2022-09-26	98.00	98.00	97.00	97.00	157,807
2022-09-23	102.50	102.50	98.00	98.00	167,156
2022-09-22	102.00	101.00	100.00	101.00	23,727
2022-09-21	97.50	102.00	97.50	102.00	34,617
2022-09-20	95.00	95.00	95.00	97.50	33,523
2022-09-19	96.00	96.00	96.00	96.00	0
2022-09-16	97.50	96.00	96.00	96.00	103,430
2022-09-15	101.00	101.00	97.00	97.50	92,710
2022-09-14	102.50	102.50	101.00	101.00	66,865
2022-09-13	105.50	105.50	102.00	104.00	76,166
2022-09-12	110.00	109.00	106.50	106.50	49,030
2022-09-09	110.00	110.00	110.00	110.00	39,689
2022-09-08	103.00	106.00	106.00	106.00	112,484
2022-09-07	97.00	103.00	96.50	103.00	79,858
2022-09-06	87.00	97.00	87.00	97.00	177,838
2022-09-05	92.00	91.00	89.00	89.00	193,043
2022-09-02	93.00	93.00	92.00	92.00	51,645
2022-09-01	94.50	95.00	93.50	93.50	35,648
2022-08-31	89.50	94.50	89.50	94.50	157,728
2022-08-30	93.00	93.00	88.00	88.00	106,234
2022-08-29	93.00	93.00	93.00	93.00	0
2022-08-26	94.00	94.00	93.00	93.00	130,173
2022-08-25	93.50	94.00	93.50	94.00	27,682
2022-08-24	96.00	97.60	97.60	93.50	105,427
2022-08-23	101.00	101.00	96.00	96.00	77,646
2022-08-22	105.00	105.00	99.00	101.00	108,017
2022-08-19	107.50	107.50	104.00	105.00	102,882
2022-08-18	106.50	107.50	106.50	107.50	209,682
2022-08-17	105.00	106.00	106.00	106.00	472,933
2022-08-16	102.00	100.50	98.50	100.50	270,934
2022-08-15	103.50	103.50	102.00	102.00	151,524
2022-08-12	105.50	104.00	104.00	104.00	30,304
2022-08-11	105.00	105.50	103.00	105.50	64,850
2022-08-10	105.00	105.00	105.00	105.00	252,739
2022-08-09	107.00	107.00	105.00	105.00	153,914
2022-08-08	106.50	107.00	106.50	107.00	52,321
2022-08-05	104.00	107.50	104.00	107.50	49,687
2022-08-04	115.00	115.00	102.00	104.00	1,864,829
2022-08-03	105.50	115.00	105.50	113.00	76,081
2022-08-02	105.00	106.50	103.50	105.50	82,336
2022-08-01	105.50	105.50	102.00	105.00	92,988
2022-07-29	108.50	108.50	107.50	107.50	152,079
2022-07-28	109.00	109.00	107.50	108.50	43,883
2022-07-27	108.50	109.00	108.50	109.00	54,287
2022-07-26	105.00	108.50	105.00	108.00	100,960
2022-07-25	108.50	110.00	104.00	104.00	290,824
2022-07-22	115.00	115.50	106.00	107.50	141,570
2022-07-21	113.50	113.50	113.50	113.50	19,762
2022-07-20	117.00	117.50	113.50	113.50	58,792
2022-07-19	116.50	117.00	116.50	117.00	199,149
2022-07-18	112.50	116.50	112.50	116.50	56,428
2022-07-15	111.50	112.50	111.50	112.50	8,104
2022-07-14	115.00	115.00	111.50	111.50	46,851
2022-07-13	119.00	119.00	116.50	116.50	21,813
2022-07-12	122.50	120.00	116.50	119.00	122,845
2022-07-11	119.00	119.00	119.00	122.50	110,040
2022-07-08	122.50	122.50	122.50	122.50	6,659
2022-07-07	119.50	122.50	119.50	122.50	13,080
2022-07-06	125.50	125.50	116.00	119.50	146,827
2022-07-05	127.00	127.00	122.00	122.00	192,000
2022-07-04	135.50	135.50	124.50	127.00	109,236
2022-07-01	133.00	132.00	132.00	132.00	28,355
2022-06-30	136.00	136.00	132.50	133.00	21,463
2022-06-29	140.50	139.00	136.50	136.50	48,374
2022-06-28	140.50	140.50	140.50	140.50	17,650
2022-06-27	140.50	143.00	143.00	140.50	31,787
2022-06-24	140.00	142.00	142.00	140.50	36,570
2022-06-23	145.50	145.50	140.00	140.00	39,614
2022-06-22	146.00	146.00	145.50	145.50	9,497
2022-06-21	143.50	146.50	143.00	146.00	1,579,034
2022-06-20	140.50	140.50	140.50	143.50	83,960
2022-06-17	143.50	143.50	143.50	143.50	47,110
2022-06-16	145.50	145.50	143.50	143.50	62,313
2022-06-15	146.00	145.50	145.50	145.50	46,044
2022-06-14	145.50	146.00	145.50	146.00	68,360
2022-06-13	151.00	147.00	145.50	145.50	162,139
2022-06-10	154.00	154.00	151.00	151.00	170,268
2022-06-09	154.50	155.00	155.00	155.00	66,572
2022-06-08	147.50	151.50	147.50	151.50	64,043
2022-06-07	147.50	145.00	145.00	147.50	30,691
2022-06-06	146.50	147.50	146.50	147.50	46,019
2022-06-03	146.50	146.50	146.50	146.50	0
2022-06-02	146.50	146.50	146.50	146.50	0
2022-06-01	145.00	147.50	145.00	146.50	13,912
2022-05-31	142.00	145.00	142.00	145.00	15,087
2022-05-30	144.00	144.00	144.00	142.00	108,725
2022-05-27	142.00	142.00	142.00	142.00	91,634
2022-05-26	137.50	145.00	137.50	143.00	159,990
2022-05-25	137.50	137.50	137.50	137.50	49,032
2022-05-24	136.00	137.00	136.00	137.00	20,506
2022-05-23	136.50	137.50	136.50	137.50	21,963
2022-05-20	129.00	137.50	129.00	136.50	67,988
2022-05-19	132.00	132.50	132.00	132.50	224,466
2022-05-18	132.00	132.00	132.00	132.00	34,632
2022-05-17	134.00	134.00	132.00	132.00	85,425
2022-05-16	138.50	134.50	132.00	132.50	64,269
2022-05-13	140.50	141.00	138.00	138.50	67,965
2022-05-12	141.00	144.50	140.50	140.50	50,262
2022-05-11	145.50	145.50	145.00	145.00	116,523
2022-05-10	144.00	145.50	144.00	145.50	119,420
2022-05-09	155.00	154.00	143.00	144.00	352,754
2022-05-06	162.50	162.50	155.50	155.50	49,992
2022-05-05	165.50	165.50	162.50	162.50	278,358
2022-05-04	166.50	166.50	165.50	165.50	104,878
2022-05-03	167.00	167.00	165.00	166.50	733,747
2022-05-02	167.00	167.00	167.00	167.00	0
2022-04-29	165.50	167.00	165.50	167.00	192,881
2022-04-28	167.50	167.50	153.50	165.50	353,620
2022-04-27	167.00	171.50	163.50	163.50	303,575
2022-04-26	162.50	167.00	162.50	167.00	64,663
2022-04-25	166.50	166.50	162.00	162.00	78,489
2022-04-22	160.00	166.50	160.00	166.50	29,748
2022-04-21	153.50	165.50	164.50	164.50	122,902
2022-04-20	151.50	153.50	151.50	153.50	12,393
2022-04-19	153.00	155.00	151.50	151.50	120,040
2022-04-18	153.00	153.00	153.00	153.00	0
2022-04-15	153.00	153.00	153.00	153.00	0
2022-04-14	155.00	155.00	153.00	153.00	51,608
2022-04-13	153.00	156.50	151.50	156.50	103,997
2022-04-12	153.00	153.00	150.50	151.50	35,633
2022-04-11	154.50	154.50	153.00	153.00	8,390
2022-04-08	154.50	154.50	154.50	154.50	15,966
2022-04-07	155.50	150.00	150.00	150.00	27,072
2022-04-06	154.50	156.50	154.00	155.50	109,160
2022-04-05	153.00	154.50	153.00	154.50	113,549
2022-04-04	153.00	153.00	153.00	153.00	19,280
2022-04-01	151.50	151.50	149.50	151.50	59,119
2022-03-31	153.00	151.50	149.50	149.50	202,789
2022-03-30	149.00	154.00	149.00	153.00	62,807
2022-03-29	148.50	149.00	148.50	149.00	171,357
2022-03-28	151.00	150.00	148.00	148.50	118,932
2022-03-25	150.50	152.50	150.00	151.00	54,064
2022-03-24	156.50	156.50	150.50	150.50	64,608
2022-03-23	156.50	161.50	156.50	156.50	157,885
2022-03-22	151.00	156.00	151.00	156.00	67,197
2022-03-21	150.00	151.00	150.00	151.00	54,040
2022-03-18	152.50	152.50	149.50	150.00	139,878
2022-03-17	141.50	152.50	141.50	152.50	124,387
2022-03-16	145.00	145.00	140.00	140.00	161,956
2022-03-15	145.50	145.50	142.50	142.50	88,272
2022-03-14	147.50	147.50	147.50	147.50	2,479,376
2022-03-11	140.50	150.50	150.50	150.50	90,998
2022-03-10	131.00	140.50	129.00	140.50	263,578
2022-03-09	128.50	132.50	128.50	132.00	153,241
2022-03-08	128.00	133.00	127.00	130.50	182,169
2022-03-07	128.00	127.50	123.00	127.50	217,622
2022-03-04	138.00	138.00	127.00	129.50	391,995
2022-03-03	151.00	151.00	140.00	140.00	209,407
2022-03-02	145.50	149.50	145.50	149.50	332,796
2022-03-01	154.50	152.50	148.50	149.00	123,577
2022-02-28	158.50	154.50	152.00	154.50	164,611
2022-02-25	150.00	158.50	155.00	158.50	180,056
2022-02-24	153.50	153.00	150.00	150.00	378,379
2022-02-23	163.50	163.50	158.50	158.50	155,838
2022-02-22	172.50	172.50	159.50	161.50	143,803
2022-02-21	175.00	175.00	171.00	171.00	39,700
2022-02-18	172.00	172.00	172.00	172.00	56,310
2022-02-17	175.50	175.50	175.50	175.50	7,289
2022-02-16	174.50	177.00	174.50	175.50	41,205
2022-02-15	173.50	172.00	172.00	172.00	47,759
2022-02-14	182.50	174.50	173.00	174.50	73,898
2022-02-11	189.00	189.00	182.50	182.50	140,870
2022-02-10	184.00	186.00	182.00	187.00	53,033
2022-02-09	181.00	184.00	181.00	184.00	131,523
2022-02-08	181.00	181.00	181.00	178.00	11,173
2022-02-07	182.00	178.00	178.00	178.00	83,289
2022-02-04	187.50	190.00	182.00	182.00	126,729
2022-02-03	184.50	188.00	185.00	187.50	73,397
2022-02-02	176.50	186.50	183.50	184.50	99,921
2022-02-01	168.00	177.50	168.00	177.50	127,038
2022-01-31	168.00	168.00	168.00	168.00	19,130
2022-01-28	164.00	168.00	163.50	168.00	113,187
2022-01-27	168.00	168.00	164.00	164.00	121,548
2022-01-26	171.50	172.00	169.00	170.00	124,545
2022-01-25	170.50	174.50	166.50	171.50	103,808
2022-01-24	177.50	175.50	170.50	170.50	218,586
2022-01-21	178.50	179.00	177.50	177.50	171,684
2022-01-20	182.00	182.00	176.50	177.50	94,481
2022-01-19	187.00	187.50	180.50	182.50	157,504
2022-01-18	166.50	187.00	166.50	187.00	464,132
2022-01-17	157.00	157.00	153.50	153.50	118,137
2022-01-14	155.50	157.50	155.50	157.00	245,152
2022-01-13	155.00	155.50	153.00	155.50	128,585
2022-01-12	153.50	155.00	153.50	154.50	207,827
2022-01-11	158.00	158.00	152.00	153.50	179,945
2022-01-10	164.50	165.00	158.00	158.00	61,821
2022-01-07	162.00	164.50	162.00	164.50	58,036
2022-01-06	170.00	170.00	158.50	162.00	180,443
2022-01-05	170.00	168.00	168.00	170.00	39,230
2022-01-04	168.00	172.50	168.00	170.00	103,733
2022-01-03	168.00	168.00	168.00	168.00	0
2021-12-31	168.00	170.00	170.00	168.00	20,437
2021-12-30	169.00	169.00	168.00	168.00	40,907
2021-12-29	171.00	173.00	169.00	169.00	40,964
2021-12-28	170.50	170.50	170.50	170.50	0
2021-12-27	170.50	170.50	170.50	170.50	0
2021-12-24	170.50	170.50	170.50	170.50	14,578
2021-12-23	166.50	170.50	167.50	170.50	38,765
2021-12-22	159.50	166.50	163.00	166.50	102,302
2021-12-21	147.00	159.50	147.00	159.50	167,462
2021-12-20	148.50	148.50	140.50	146.50	236,465
2021-12-17	155.00	154.50	149.00	149.00	129,659
2021-12-16	158.00	160.50	155.00	156.50	76,527
2021-12-15	173.00	173.00	157.00	159.00	621,602
2021-12-14	173.00	173.00	173.00	173.00	246,903
2021-12-13	173.00	175.00	175.00	175.00	165,009
2021-12-10	173.00	176.00	176.00	176.00	50,855
2021-12-09	172.50	172.50	172.50	173.00	22,369
2021-12-08	172.50	172.50	172.50	172.50	122,114
2021-12-07	172.50	172.50	172.50	172.50	58,208
2021-12-06	172.50	172.50	172.50	172.50	2,070,310
2021-12-03	172.00	171.00	171.00	171.00	34,026
2021-12-02	172.00	172.50	172.00	172.00	21,686
2021-12-01	172.00	175.00	171.00	172.00	23,590
2021-11-30	172.00	172.00	172.00	172.00	92,736
2021-11-29	171.50	172.00	171.50	172.00	101,576
2021-11-26	174.50	174.50	169.50	171.50	455,706
2021-11-25	175.00	175.00	174.50	174.50	24,969
2021-11-24	175.00	175.00	175.00	175.00	53,048
2021-11-23	177.50	177.50	175.00	175.00	1,370,850
2021-11-22	177.50	177.50	177.50	177.50	148,003
2021-11-19	176.50	177.50	176.50	177.50	99,495
2021-11-18	177.50	177.00	175.00	176.50	336,715
2021-11-17	176.00	177.50	175.50	176.50	26,797
2021-11-16	177.50	177.50	177.50	177.50	19,637
2021-11-15	180.00	180.00	177.00	177.50	122,881
2021-11-12	170.00	179.00	170.00	179.00	578,960
2021-11-11	170.50	171.00	170.50	171.00	2,244,926
2021-11-10	170.50	172.00	172.00	172.00	149,315
2021-11-09	171.50	169.00	169.00	169.00	67,829
2021-11-08	174.00	174.00	172.00	172.00	65,852
2021-11-05	174.00	176.50	172.50	174.00	289,036
2021-11-04	172.00	172.00	172.00	172.00	53,710
2021-11-03	170.00	172.00	169.50	172.00	197,357
2021-11-02	176.50	178.00	174.00	174.00	209,247
2021-11-01	176.50	179.00	179.00	179.00	389,212
2021-10-29	163.00	176.50	154.50	176.50	557,526
2021-10-28	177.00	177.00	166.50	166.50	76,348
2021-10-27	178.00	178.00	177.00	177.00	34,359
2021-10-26	175.00	178.00	175.00	175.00	210,814
2021-10-25	174.00	177.50	173.00	177.50	154,712
2021-10-22	177.50	177.50	166.00	173.50	572,957
2021-10-21	178.00	178.50	174.00	177.50	226,744
2021-10-20	181.00	180.00	176.50	178.00	338,749
2021-10-19	198.50	184.00	184.00	184.00	689,069
2021-10-18	201.50	201.50	200.00	200.00	38,211
2021-10-15	198.50	203.00	203.00	203.00	261,879
2021-10-14	197.50	198.00	198.00	197.00	195,529
2021-10-13	207.00	207.50	202.00	202.00	718,379
2021-10-12	198.50	211.00	211.00	211.00	120,852
2021-10-11	198.50	202.00	202.00	202.00	55,970
2021-10-08	198.00	198.50	197.50	198.50	129,747
2021-10-07	201.00	202.00	198.00	198.00	136,255
2021-10-06	198.50	198.50	195.50	198.50	224,028
2021-10-05	198.00	198.50	196.50	198.50	118,561
2021-10-04	200.00	200.00	198.00	198.00	59,696
2021-10-01	198.50	202.00	195.50	200.00	267,511
2021-09-30	195.00	198.50	195.00	198.50	80,388
2021-09-29	188.00	197.00	188.00	196.50	159,983
2021-09-28	189.50	189.50	182.50	188.00	271,478
2021-09-27	203.00	191.00	191.00	191.00	505,402
2021-09-24	209.50	210.00	201.50	203.00	282,879
2021-09-23	212.50	212.50	209.50	209.50	255,333
2021-09-22	212.00	215.00	215.00	215.00	27,531
2021-09-21	216.50	216.50	210.50	212.00	337,529
2021-09-20	233.00	233.00	216.00	216.50	276,381
2021-09-17	232.00	232.50	227.50	230.00	459,645
2021-09-16	215.50	233.50	215.50	233.50	159,256
2021-09-15	215.00	215.50	215.00	215.50	138,801
2021-09-14	212.50	213.00	213.00	213.00	218,976
2021-09-13	212.50	214.00	214.00	212.50	41,264
2021-09-10	212.00	212.50	212.00	212.50	35,799
2021-09-09	212.50	212.50	212.00	212.00	110,229
2021-09-08	212.50	212.00	212.00	212.00	97,335
2021-09-07	215.00	215.00	212.50	212.50	62,508
2021-09-06	213.00	210.00	210.00	210.00	58,863
2021-09-03	206.00	215.00	204.50	215.00	338,975
2021-09-02	203.00	203.50	203.00	203.50	48,831
2021-09-01	201.50	203.00	201.50	203.00	127,527
2021-08-31	200.00	200.00	200.00	200.00	121,164
2021-08-30	200.00	200.00	200.00	200.00	0
2021-08-27	200.00	200.00	200.00	200.00	22,046
2021-08-26	200.50	200.50	200.00	200.00	145,442
2021-08-25	200.50	200.50	200.50	200.50	143,913
2021-08-24	194.00	200.50	194.00	200.50	250,622
2021-08-23	194.50	194.50	192.00	194.00	39,228
2021-08-20	193.00	194.50	190.00	194.50	30,890
2021-08-19	194.50	194.50	192.00	193.00	44,178
2021-08-18	194.00	197.50	194.00	194.50	79,073
2021-08-17	199.50	199.50	196.00	196.00	24,565
2021-08-16	199.50	199.50	198.50	198.50	62,761
2021-08-13	199.50	199.50	196.00	199.50	129,668
2021-08-12	199.50	199.50	199.50	199.50	65,700
2021-08-11	202.00	202.00	196.00	199.50	71,448
2021-08-10	207.50	209.50	201.00	202.00	296,438
2021-08-09	197.00	207.00	200.00	202.00	330,929
2021-08-06	192.50	195.00	192.50	195.00	37,941
2021-08-05	191.50	192.00	186.50	192.00	62,813
2021-08-04	189.00	189.00	186.50	186.50	36,406
2021-08-03	189.00	189.00	189.00	189.00	38,454
2021-08-02	192.50	192.50	189.00	189.00	77,056
2021-07-30	190.00	194.50	190.00	192.50	31,300
2021-07-29	200.50	200.50	192.50	195.00	125,312
2021-07-28	197.50	202.00	197.50	200.50	137,858
2021-07-27	191.00	197.50	187.00	197.50	130,201

Share	Price	Change
Pinewood Technologies Group (PINE)	418.00	32.7%
Mothercare (MTC)	0.90	28.57%
Pharos Energy (PHAR)	31.60	27.42%
Getech Grp (GTC)	2.90	23.4%
Shearwater (SWG)	56.00	23.08%

Share	Price	Change
Headlam (HEAD)	5.80	-13.17%
Vesuvius (VSVS)	394.00	-12.83%
Orcadian Engy (ORCA)	17.50	-12.5%
Jersey Oil & Gas plc (JOG)	118.50	-11.57%
Mendell Helium (MDH)	4.05	-10%

Share	Price	Volume
Forgent (FORG)	0.014	850,604,166
Lloyds (LLOY)	114.70	169,581,890
Premier African Minerals (PREM)	0.019	164,196,696
Tower Resources (TRP)	0.0165	89,306,181
Getech Grp (GTC)	2.90	76,944,708