Ishr Bic 50 Share History

Ishr Bic 50 Share Price history. The following table shows end-of-day data BRIC historical share prices for Ishr Bic 50, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-24	1,618.50	1,620.00	1,615.50	1,621.25	142
2026-06-23	1,611.00	1,622.00	1,606.50	1,623.75	1,632
2026-06-22	1,645.50	1,646.50	1,644.50	1,644.50	7,165
2026-06-19	1,668.00	1,668.00	1,646.50	1,646.50	1,000
2026-06-18	1,650.50	1,650.50	1,647.50	1,647.50	293
2026-06-17	1,675.00	1,675.00	1,672.00	1,672.00	427
2026-06-16	1,683.00	1,693.00	1,683.00	1,680.75	4,846
2026-06-15	1,706.50	1,725.00	1,706.50	1,717.00	5,759
2026-06-12	1,708.00	1,714.00	1,708.00	1,709.00	1,175
2026-06-11	1,679.50	1,679.50	1,676.50	1,676.50	172
2026-06-10	1,697.50	1,698.50	1,697.50	1,698.50	637
2026-06-09	1,707.00	1,707.00	1,701.00	1,687.25	8,804
2026-06-08	1,712.00	1,712.50	1,698.00	1,702.50	3,863
2026-06-05	1,716.00	1,716.50	1,703.50	1,703.50	7,917
2026-06-04	1,729.50	1,729.50	1,724.50	1,728.00	124
2026-06-03	1,755.00	1,755.00	1,744.50	1,735.25	1,305
2026-06-02	1,783.50	1,786.50	1,765.50	1,781.25	2,193
2026-06-01	1,731.50	1,731.50	1,714.00	1,719.00	2,340
2026-05-29	1,719.00	1,719.00	1,700.50	1,705.25	113
2026-05-28	1,706.50	1,709.50	1,704.00	1,703.25	297
2026-05-27	1,737.50	1,737.50	1,716.50	1,730.25	1,985
2026-05-26	1,760.00	1,760.00	1,741.50	1,741.50	505
2026-05-25	1,739.50	1,739.50	1,739.50	1,739.50	0
2026-05-22	1,761.00	1,761.00	1,725.50	1,739.50	6,247
2026-05-21	1,748.00	1,748.00	1,748.00	1,752.50	2,737
2026-05-20	1,793.00	1,793.00	1,790.00	1,785.25	505
2026-05-19	1,809.50	1,809.50	1,793.50	1,794.75	11,825
2026-05-18	1,794.00	1,794.00	1,784.00	1,784.00	628
2026-05-15	1,808.00	1,808.00	1,808.00	1,801.75	868
2026-05-14	1,821.50	1,827.00	1,821.50	1,830.75	1,912
2026-05-13	1,814.50	1,860.50	1,808.00	1,870.75	25,456
2026-05-12	1,819.50	1,819.50	1,804.50	1,804.50	350
2026-05-11	1,815.50	1,821.50	1,815.50	1,820.25	1,033
2026-05-08	1,836.00	1,836.00	1,820.50	1,821.25	823
2026-05-07	1,837.00	1,837.50	1,822.00	1,822.00	469
2026-05-06	1,806.00	1,826.50	1,801.50	1,826.50	658
2026-05-05	1,801.50	1,807.50	1,797.00	1,802.00	776
2026-05-04	1,801.75	1,801.75	1,801.75	1,801.75	0
2026-05-01	1,807.00	1,809.50	1,807.00	1,801.75	554
2026-04-30	1,797.50	1,797.50	1,785.50	1,800.00	824
2026-04-29	1,818.50	1,818.50	1,813.00	1,803.00	434
2026-04-28	1,789.50	1,800.50	1,789.50	1,797.50	275
2026-04-27	1,810.00	1,810.00	1,809.00	1,811.00	688
2026-04-24	1,833.50	1,834.50	1,826.00	1,826.00	5,710
2026-04-23	1,832.00	1,832.00	1,829.00	1,829.00	135
2026-04-22	1,857.00	1,858.50	1,857.00	1,858.50	459
2026-04-21	1,894.00	1,894.00	1,867.50	1,867.50	328
2026-04-20	1,886.50	1,886.50	1,885.50	1,885.50	1,979
2026-04-17	1,874.00	1,892.50	1,874.00	1,892.50	823
2026-04-16	1,866.50	1,866.50	1,866.50	1,876.75	1,373
2026-04-15	1,834.00	1,842.50	1,834.00	1,843.00	327
2026-04-14	1,820.50	1,845.00	1,820.50	1,840.50	347
2026-04-13	1,819.00	1,819.00	1,813.50	1,817.50	1,088
2026-04-10	1,831.00	1,832.50	1,831.00	1,830.00	45
2026-04-09	1,821.50	1,821.50	1,814.00	1,821.50	711
2026-04-08	1,831.00	1,831.50	1,822.00	1,824.00	690
2026-04-07	1,809.50	1,810.50	1,788.50	1,792.00	818
2026-04-06	1,804.50	1,804.50	1,804.50	1,804.50	0
2026-04-03	1,804.50	1,804.50	1,804.50	1,804.50	0
2026-04-02	1,800.50	1,800.50	1,800.50	1,804.50	417
2026-04-01	1,812.00	1,816.50	1,800.00	1,804.25	628
2026-03-31	1,781.00	1,796.00	1,778.00	1,797.75	428
2026-03-30	1,777.00	1,796.50	1,775.50	1,796.50	1,544
2026-03-27	1,766.50	1,780.00	1,765.50	1,772.50	1,885
2026-03-26	1,779.00	1,779.00	1,771.00	1,773.00	321
2026-03-25	1,809.50	1,809.50	1,801.50	1,810.50	2,040
2026-03-24	1,782.00	1,782.00	1,766.50	1,776.50	2,343
2026-03-23	1,752.50	1,781.50	1,742.50	1,763.50	942
2026-03-20	1,791.50	1,791.50	1,768.00	1,769.25	5,555
2026-03-19	1,835.00	1,841.00	1,792.50	1,795.75	8,120
2026-03-18	1,871.50	1,876.00	1,835.50	1,838.50	10,281
2026-03-17	1,873.50	1,873.50	1,873.50	1,866.50	29
2026-03-16	1,850.00	1,874.50	1,850.00	1,870.75	938
2026-03-13	1,848.50	1,848.50	1,848.50	1,845.75	672
2026-03-12	1,843.00	1,843.00	1,822.50	1,829.50	2,787
2026-03-11	1,835.50	1,835.50	1,834.00	1,835.50	1,765
2026-03-10	1,843.50	1,857.50	1,832.50	1,857.50	7,401
2026-03-09	1,818.00	1,819.00	1,801.00	1,819.00	2,138
2026-03-06	1,829.00	1,829.00	1,806.00	1,806.00	281
2026-03-05	1,801.50	1,801.50	1,783.00	1,786.00	362
2026-03-04	1,807.00	1,815.50	1,804.50	1,815.50	864
2026-03-03	1,836.00	1,836.00	1,789.00	1,807.00	1,896
2026-03-02	1,825.50	1,870.50	1,825.50	1,846.25	3,941
2026-02-27	1,869.00	1,874.50	1,868.50	1,870.50	6,399
2026-02-26	1,859.50	1,867.50	1,855.00	1,863.25	1,161
2026-02-25	1,902.00	1,902.00	1,892.00	1,894.00	517
2026-02-24	1,887.00	1,903.00	1,887.00	1,899.25	1,867
2026-02-23	1,928.50	1,938.00	1,919.50	1,919.50	12,127
2026-02-20	1,886.50	1,910.00	1,886.50	1,908.25	605
2026-02-19	1,915.50	1,920.50	1,915.50	1,917.75	823
2026-02-18	1,901.50	1,915.50	1,901.50	1,914.00	4,187
2026-02-17	1,899.50	1,902.50	1,889.50	1,894.50	10,564
2026-02-16	1,894.00	1,894.00	1,884.50	1,884.50	722
2026-02-13	1,897.50	1,898.50	1,885.50	1,887.00	2,173
2026-02-12	1,933.50	1,934.50	1,906.00	1,906.00	348
2026-02-11	1,932.00	1,932.00	1,932.00	1,938.25	896
2026-02-10	1,933.50	1,942.50	1,933.50	1,942.00	506
2026-02-09	1,938.00	1,941.00	1,929.00	1,945.00	738
2026-02-06	1,914.00	1,951.50	1,912.00	1,926.00	444
2026-02-05	1,924.00	1,924.00	1,907.00	1,915.50	1,410
2026-02-04	1,910.50	1,911.00	1,896.50	1,893.75	1,561
2026-02-03	1,928.50	1,931.50	1,922.00	1,922.00	2,217
2026-02-02	1,926.50	1,951.50	1,924.50	1,950.25	1,317
2026-01-30	1,968.50	1,973.00	1,966.00	1,961.50	3,455
2026-01-29	1,993.00	2,010.00	1,985.00	1,978.75	887
2026-01-28	1,996.50	2,001.50	1,979.50	1,985.25	3,639
2026-01-27	1,970.00	1,970.00	1,967.00	1,968.00	634
2026-01-26	1,954.50	1,954.50	1,947.00	1,951.25	2,822
2026-01-23	1,967.00	1,967.00	1,967.00	1,966.50	539
2026-01-22	1,971.00	1,980.00	1,971.00	1,995.00	813
2026-01-21	1,963.50	1,964.50	1,963.50	1,971.50	634
2026-01-20	1,946.50	1,952.00	1,938.50	1,948.50	2,438
2026-01-19	1,965.00	1,973.50	1,963.00	1,963.50	1,143
2026-01-16	1,971.50	1,971.50	1,968.50	1,969.00	1,300
2026-01-15	1,993.00	2,018.00	1,993.00	2,018.00	1,186
2026-01-14	1,995.50	1,999.00	1,995.50	1,999.00	73
2026-01-13	2,007.00	2,009.00	2,007.00	2,009.00	3,132
2026-01-12	1,981.00	2,007.00	1,981.00	2,007.00	3,366
2026-01-09	1,963.50	1,963.50	1,959.75	1,959.75	1,001
2026-01-08	1,960.00	1,963.50	1,960.00	1,963.50	730
2026-01-07	1,954.00	1,954.00	1,949.00	1,952.00	1,290
2026-01-06	1,965.50	1,981.00	1,963.50	1,981.00	3,287
2026-01-05	1,970.50	1,970.50	1,959.00	1,956.50	14,948
2026-01-02	1,961.50	1,961.50	1,959.00	1,959.75	3,862
2026-01-01	1,911.50	1,911.50	1,911.50	1,911.50	0
2025-12-31	1,905.00	1,912.50	1,905.00	1,911.50	8,800
2025-12-30	1,912.00	1,915.00	1,911.00	1,920.00	7,620
2025-12-29	1,899.00	1,899.00	1,896.00	1,901.00	544
2025-12-26	1,910.50	1,910.50	1,910.50	1,910.50	0
2025-12-25	1,910.50	1,910.50	1,910.50	1,910.50	0
2025-12-24	1,906.00	1,906.00	1,906.00	1,910.50	661
2025-12-23	1,898.50	1,898.50	1,898.50	1,907.75	1,838
2025-12-22	1,925.50	1,925.50	1,918.50	1,926.00	2,304
2025-12-19	1,930.50	1,933.00	1,930.50	1,933.00	2,286
2025-12-18	1,904.00	1,909.00	1,901.50	1,917.00	1,468
2025-12-17	1,924.00	1,924.50	1,896.50	1,896.50	562
2025-12-16	1,905.00	1,905.00	1,888.00	1,889.75	929
2025-12-15	1,944.00	1,944.00	1,934.00	1,934.00	123
2025-12-12	1,951.50	1,951.50	1,951.50	1,944.00	2,551
2025-12-11	1,948.25	1,948.25	1,938.00	1,938.00	146
2025-12-10	1,946.00	1,953.50	1,946.00	1,948.25	984
2025-12-09	1,936.00	1,942.00	1,936.00	1,942.50	1,094
2025-12-08	1,974.00	1,974.00	1,962.50	1,962.50	948
2025-12-05	1,977.50	1,994.25	1,977.50	1,994.25	1,368
2025-12-04	1,969.25	1,977.50	1,969.25	1,977.50	1,728
2025-12-03	1,973.00	1,973.00	1,972.50	1,969.25	487
2025-12-02	2,005.00	2,009.00	2,005.00	1,995.50	675
2025-12-01	2,000.50	2,000.50	2,000.50	2,012.50	110
2025-11-28	1,990.00	1,998.50	1,990.00	1,997.00	653
2025-11-27	1,999.00	1,999.00	1,986.00	1,986.00	819
2025-11-26	2,005.50	2,011.00	2,000.00	2,000.00	4,984
2025-11-25	2,010.50	2,026.50	2,006.50	2,002.50	2,896
2025-11-24	1,998.00	2,017.50	1,998.00	2,011.75	4,444
2025-11-21	1,957.50	1,963.50	1,954.00	1,963.50	4,188
2025-11-20	2,019.00	2,019.00	2,019.00	2,002.25	405
2025-11-19	2,004.00	2,004.00	2,004.00	2,004.00	1,511
2025-11-18	2,015.50	2,015.50	2,015.00	2,019.75	2,125
2025-11-17	2,045.00	2,045.00	2,045.00	2,043.25	583
2025-11-14	2,078.50	2,078.50	2,072.75	2,072.75	892
2025-11-13	2,124.00	2,124.00	2,099.00	2,078.50	3,990
2025-11-12	2,103.50	2,103.50	2,102.50	2,102.50	2,312
2025-11-11	2,110.00	2,115.50	2,110.00	2,104.50	900
2025-11-10	2,089.00	2,089.00	2,089.00	2,088.25	882
2025-11-07	2,082.50	2,082.50	2,044.50	2,044.50	1,695
2025-11-06	2,074.50	2,082.50	2,074.50	2,082.50	510
2025-11-05	2,061.50	2,074.50	2,059.50	2,074.50	1,553
2025-11-04	2,057.50	2,073.00	2,049.50	2,073.00	2,290
2025-11-03	2,073.50	2,073.50	2,068.00	2,068.00	1,459
2025-10-31	2,086.00	2,086.00	2,061.25	2,061.25	332
2025-10-30	2,087.50	2,087.50	2,087.50	2,086.00	793
2025-10-29	2,109.50	2,112.50	2,109.50	2,108.00	2,075
2025-10-28	2,068.50	2,075.50	2,068.50	2,079.00	1,917
2025-10-27	2,094.50	2,094.50	2,094.50	2,096.25	3,909
2025-10-24	2,052.75	2,071.00	2,052.75	2,071.00	1,697
2025-10-23	2,045.00	2,045.00	2,045.00	2,052.75	358
2025-10-22	2,025.00	2,025.00	2,025.00	2,012.00	4,776
2025-10-21	2,045.00	2,048.00	2,021.50	2,021.50	782
2025-10-20	2,016.00	2,034.00	2,016.00	2,039.25	1,422
2025-10-17	1,964.50	1,964.50	1,951.00	2,006.75	3,365
2025-10-16	2,021.00	2,021.00	2,019.00	2,019.00	1,392
2025-10-15	2,028.00	2,028.00	2,021.00	2,021.00	5,197
2025-10-14	1,990.50	2,013.50	1,990.50	2,013.50	817
2025-10-13	2,019.00	2,023.00	2,019.00	2,023.00	1,441
2025-10-10	2,060.50	2,061.00	1,984.50	1,984.50	7,730
2025-10-09	2,080.00	2,080.00	2,079.50	2,080.00	1,608
2025-10-08	2,093.50	2,093.50	2,087.25	2,087.25	3,435
2025-10-07	2,112.00	2,112.00	2,093.50	2,093.50	1,256
2025-10-06	2,103.50	2,114.00	2,103.50	2,114.00	5,630
2025-10-03	2,128.50	2,128.50	2,109.75	2,109.75	426
2025-10-02	2,133.50	2,133.50	2,124.50	2,128.50	16,794
2025-10-01	2,083.50	2,083.50	2,080.00	2,090.25	1,276
2025-09-30	2,097.00	2,097.50	2,082.00	2,081.50	2,472
2025-09-29	2,083.00	2,087.50	2,075.50	2,081.00	4,880
2025-09-26	2,059.50	2,059.50	2,049.50	2,055.50	2,777
2025-09-25	2,077.50	2,079.50	2,077.50	2,081.25	590
2025-09-24	2,069.50	2,078.50	2,069.50	2,074.75	958
2025-09-23	2,024.50	2,030.00	2,021.00	2,033.50	3,145
2025-09-22	2,050.00	2,051.50	2,047.50	2,047.00	1,792
2025-09-19	2,067.00	2,068.50	2,067.00	2,067.25	484
2025-09-18	2,046.00	2,047.00	2,045.50	2,053.75	3,329
2025-09-17	2,066.50	2,066.50	2,062.50	2,062.50	1,289
2025-09-16	2,028.00	2,028.00	2,019.00	2,019.00	575
2025-09-15	2,025.50	2,025.50	2,020.50	2,021.75	4,231
2025-09-12	2,011.00	2,016.50	2,011.00	2,004.75	2,262
2025-09-11	1,999.00	2,005.50	1,999.00	2,005.50	1,929
2025-09-10	1,993.50	1,993.50	1,973.50	1,974.25	2,930
2025-09-09	1,971.00	1,977.50	1,971.00	1,979.00	4,456
2025-09-08	1,953.50	1,953.50	1,940.00	1,944.00	4,324
2025-09-05	1,899.50	1,917.75	1,899.50	1,917.75	2,282
2025-09-04	1,932.00	1,932.00	1,898.00	1,899.50	1,603
2025-09-03	1,931.50	1,931.50	1,931.50	1,922.75	1,846
2025-09-02	1,922.00	1,934.50	1,922.00	1,938.00	1,809
2025-09-01	1,938.50	1,938.50	1,916.50	1,917.25	6,191
2025-08-29	1,884.50	1,901.50	1,884.50	1,912.50	2,956
2025-08-28	1,879.25	1,882.75	1,879.25	1,882.75	476
2025-08-27	1,905.50	1,905.50	1,881.50	1,879.25	5,737
2025-08-26	1,926.50	1,926.50	1,926.50	1,927.25	1,963
2025-08-25	1,919.50	1,919.50	1,919.50	1,919.50	0
2025-08-22	1,901.50	1,901.50	1,901.50	1,919.50	1,226
2025-08-21	1,893.50	1,893.50	1,893.50	1,893.50	126
2025-08-20	1,876.00	1,877.50	1,876.00	1,877.50	4,385
2025-08-19	1,886.00	1,886.00	1,884.00	1,876.00	333
2025-08-18	1,884.00	1,885.00	1,877.00	1,882.75	1,340
2025-08-15	1,872.00	1,872.00	1,868.00	1,867.00	554
2025-08-14	1,886.00	1,886.00	1,879.50	1,871.00	2,594
2025-08-13	1,900.00	1,900.00	1,900.00	1,900.75	1,162
2025-08-12	1,840.50	1,840.50	1,839.50	1,854.00	1,865
2025-08-11	1,886.50	1,886.50	1,845.00	1,852.00	761
2025-08-08	1,865.25	1,865.25	1,851.75	1,851.75	2,026
2025-08-07	1,869.00	1,869.00	1,869.00	1,865.25	415
2025-08-06	1,873.00	1,873.00	1,867.25	1,867.25	176
2025-08-05	1,874.00	1,874.00	1,873.00	1,873.00	305
2025-08-04	1,862.50	1,862.50	1,856.50	1,856.50	516
2025-08-01	1,839.50	1,839.50	1,839.50	1,835.25	1,131
2025-07-31	1,869.00	1,869.00	1,868.50	1,873.00	3,572
2025-07-30	1,870.00	1,870.00	1,870.00	1,875.25	2,610
2025-07-29	1,896.00	1,902.50	1,896.00	1,895.75	3,006
2025-07-28	1,896.50	1,897.00	1,896.50	1,896.50	357
2025-07-25	1,895.75	1,895.75	1,888.00	1,888.00	174
2025-07-24	1,894.50	1,895.75	1,894.50	1,895.75	335
2025-07-23	1,898.50	1,902.00	1,898.50	1,894.50	3,547
2025-07-22	1,871.25	1,874.50	1,871.25	1,874.50	43
2025-07-21	1,866.00	1,866.00	1,866.00	1,871.25	900
2025-07-18	1,844.50	1,844.50	1,844.50	1,867.25	455
2025-07-17	1,825.50	1,825.50	1,825.50	1,844.00	805
2025-07-16	1,839.50	1,839.50	1,839.50	1,827.00	900
2025-07-15	1,831.50	1,831.50	1,826.50	1,834.50	3,822
2025-07-14	1,777.00	1,794.25	1,777.00	1,794.25	426
2025-07-11	1,777.50	1,777.50	1,773.50	1,777.00	1,227
2025-07-10	1,767.00	1,767.00	1,766.50	1,766.50	4,587
2025-07-09	1,769.00	1,769.00	1,769.00	1,757.75	324
2025-07-08	1,770.50	1,790.75	1,770.50	1,790.75	704
2025-07-07	1,759.25	1,770.50	1,759.25	1,770.50	353
2025-07-04	1,762.75	1,762.75	1,759.25	1,759.25	1,528
2025-07-03	1,782.50	1,782.50	1,762.75	1,762.75	835
2025-07-02	1,779.00	1,782.50	1,779.00	1,782.50	2,393
2025-07-01	1,771.50	1,771.50	1,771.50	1,779.00	778
2025-06-30	1,767.50	1,767.50	1,767.00	1,771.00	2,930
2025-06-27	1,777.00	1,782.50	1,777.00	1,785.00	10,867
2025-06-26	1,787.50	1,787.50	1,787.50	1,791.25	1,813
2025-06-25	1,799.00	1,799.00	1,798.50	1,798.50	316
2025-06-24	1,796.00	1,799.00	1,770.00	1,799.00	1,255
2025-06-23	1,783.00	1,783.00	1,770.50	1,770.25	17,481
2025-06-20	1,750.50	1,764.75	1,750.50	1,764.75	361
2025-06-19	1,780.50	1,780.50	1,750.50	1,750.50	146
2025-06-18	1,798.50	1,798.50	1,780.50	1,780.50	2,146
2025-06-17	1,801.00	1,801.00	1,798.50	1,798.50	982
2025-06-16	1,775.25	1,801.00	1,775.25	1,801.00	6,173
2025-06-13	1,798.50	1,798.50	1,775.25	1,775.25	445
2025-06-12	1,823.50	1,823.50	1,798.50	1,798.50	360
2025-06-11	1,831.00	1,831.00	1,823.50	1,823.50	2,104
2025-06-10	1,809.50	1,809.50	1,809.50	1,804.00	970
2025-06-09	1,776.25	1,803.00	1,776.25	1,803.00	271
2025-06-06	1,772.50	1,772.50	1,772.50	1,776.25	1,004
2025-06-05	1,774.50	1,784.75	1,774.50	1,784.75	651
2025-06-04	1,748.25	1,774.50	1,748.25	1,774.50	167
2025-06-03	1,751.50	1,751.50	1,747.50	1,748.25	2,991
2025-06-02	1,719.50	1,725.50	1,719.50	1,727.75	4,285
2025-05-30	1,749.50	1,749.50	1,722.50	1,722.50	2,952
2025-05-29	1,782.50	1,782.50	1,755.50	1,757.25	2,186
2025-05-28	1,758.50	1,758.50	1,756.00	1,746.75	1,089
2025-05-27	1,772.00	1,772.00	1,757.00	1,759.75	3,974
2025-05-26	1,788.00	1,788.00	1,788.00	1,788.00	0
2025-05-23	1,797.00	1,797.00	1,797.00	1,789.25	75
2025-05-22	1,804.00	1,804.00	1,804.00	1,800.25	352
2025-05-21	1,822.00	1,829.00	1,822.00	1,815.25	916
2025-05-20	1,817.00	1,821.50	1,817.00	1,822.50	2,229
2025-05-19	1,803.00	1,803.00	1,795.00	1,807.75	1,787
2025-05-16	1,818.50	1,818.50	1,818.50	1,815.25	548
2025-05-15	1,831.50	1,831.50	1,814.00	1,812.00	3,405
2025-05-14	1,854.00	1,868.50	1,854.00	1,868.00	6,160
2025-05-13	1,823.00	1,847.50	1,823.00	1,845.00	4,271
2025-05-12	1,816.50	1,872.00	1,816.50	1,854.25	3,879
2025-05-09	1,796.00	1,796.00	1,796.00	1,786.00	1,138
2025-05-08	1,784.00	1,784.00	1,777.00	1,787.00	1,610
2025-05-07	1,764.00	1,764.50	1,764.00	1,764.00	3,734
2025-05-06	1,795.50	1,795.50	1,783.00	1,800.75	1,193
2025-05-05	1,784.50	1,784.50	1,784.50	1,784.50	0
2025-05-02	1,776.50	1,776.50	1,776.50	1,780.75	1,276
2025-05-01	1,741.50	1,741.50	1,729.50	1,737.75	855
2025-04-30	1,730.00	1,735.00	1,719.00	1,720.75	1,546
2025-04-29	1,720.00	1,725.50	1,715.50	1,723.25	1,938
2025-04-28	1,735.50	1,735.50	1,719.75	1,719.75	926
2025-04-25	1,741.00	1,741.00	1,722.50	1,735.50	1,051
2025-04-24	1,720.50	1,741.00	1,720.50	1,733.25	1,212
2025-04-23	1,737.00	1,737.00	1,725.50	1,740.50	4,370
2025-04-22	1,674.00	1,680.50	1,673.50	1,680.75	3,224
2025-04-21	1,656.00	1,656.00	1,656.00	1,656.00	0
2025-04-18	1,656.00	1,656.00	1,656.00	1,656.00	0
2025-04-17	1,675.00	1,679.50	1,662.00	1,656.00	541
2025-04-16	1,643.50	1,654.50	1,643.50	1,654.50	1,677
2025-04-15	1,691.00	1,694.50	1,682.00	1,686.00	637
2025-04-14	1,687.00	1,715.00	1,687.00	1,701.00	54,485
2025-04-11	1,667.50	1,667.50	1,644.50	1,640.75	1,444
2025-04-10	1,692.50	1,692.50	1,655.50	1,646.50	2,981
2025-04-09	1,661.50	1,661.50	1,592.50	1,598.75	22,133
2025-04-08	1,643.50	1,657.00	1,643.50	1,641.00	2,210
2025-04-07	1,585.00	1,679.50	1,585.00	1,640.00	12,475
2025-04-04	1,825.00	1,825.00	1,706.50	1,706.50	6,215
2025-04-03	1,830.50	1,839.50	1,811.00	1,825.25	3,853
2025-04-02	1,885.50	1,885.50	1,885.50	1,864.75	1,986
2025-04-01	1,895.50	1,895.50	1,885.00	1,889.50	1,395
2025-03-31	1,876.00	1,876.00	1,867.00	1,872.25	1,360
2025-03-28	1,902.50	1,903.50	1,888.00	1,888.00	3,416
2025-03-27	1,921.00	1,929.00	1,921.00	1,931.00	723
2025-03-26	1,915.00	1,915.00	1,901.00	1,913.25	5,201
2025-03-25	1,900.50	1,921.00	1,896.50	1,909.50	4,818
2025-03-24	1,949.50	1,949.50	1,949.50	1,928.00	1,361
2025-03-21	1,924.00	1,928.00	1,909.00	1,928.00	1,350
2025-03-20	1,958.00	1,958.00	1,942.00	1,938.50	936
2025-03-19	2,008.00	2,018.00	1,995.00	1,993.75	3,485
2025-03-18	2,001.50	2,009.00	1,991.50	1,997.50	27,697
2025-03-17	1,949.00	1,997.00	1,949.00	1,997.00	1,256
2025-03-14	1,938.50	1,951.50	1,938.50	1,951.50	669
2025-03-13	1,870.50	1,893.50	1,870.00	1,895.00	4,290
2025-03-12	1,889.50	1,891.00	1,889.50	1,877.50	1,575
2025-03-11	1,903.00	1,903.00	1,903.00	1,885.50	522
2025-03-10	1,888.00	1,888.00	1,877.50	1,878.50	589
2025-03-07	1,940.50	1,946.50	1,934.00	1,929.25	4,391
2025-03-06	1,955.50	1,962.00	1,932.50	1,941.50	15,127
2025-03-05	1,888.00	1,896.00	1,883.50	1,900.00	1,502
2025-03-04	1,849.50	1,849.50	1,842.50	1,835.50	2,017
2025-03-03	1,874.50	1,879.50	1,864.50	1,864.50	3,682
2025-02-28	1,878.50	1,880.50	1,878.50	1,880.00	9,257
2025-02-27	1,943.00	1,943.00	1,921.50	1,937.00	4,281
2025-02-26	1,953.00	1,953.00	1,950.00	1,950.00	54,055
2025-02-25	1,900.00	1,900.00	1,892.50	1,896.50	910
2025-02-24	1,941.50	1,941.50	1,880.50	1,880.00	7,148
2025-02-21	1,950.00	1,962.00	1,950.00	1,961.75	1,501
2025-02-20	1,889.00	1,947.00	1,889.00	1,924.25	15,303
2025-02-19	1,890.00	1,890.00	1,890.00	1,892.75	5,484
2025-02-18	1,920.50	1,920.50	1,892.50	1,898.75	3,818
2025-02-17	1,891.00	1,896.00	1,890.50	1,896.00	613
2025-02-14	1,883.50	1,883.50	1,853.50	1,861.25	34,691
2025-02-13	1,812.50	1,815.00	1,812.50	1,814.50	3,006
2025-02-12	1,821.00	1,825.50	1,821.00	1,831.25	1,757
2025-02-11	1,785.00	1,805.00	1,779.50	1,805.00	26,662
2025-02-10	1,805.50	1,805.50	1,800.00	1,801.75	1,822
2025-02-07	1,696.00	1,774.00	1,696.00	1,757.50	2,703
2025-02-06	1,717.50	1,744.50	1,717.50	1,738.50	518
2025-02-05	1,700.50	1,708.00	1,700.50	1,705.25	2,432
2025-02-04	1,739.50	1,739.50	1,739.50	1,742.00	272
2025-02-03	1,705.50	1,705.50	1,688.00	1,705.50	1,109
2025-01-31	1,741.00	1,742.00	1,727.00	1,730.50	1,048
2025-01-30	1,726.50	1,726.50	1,726.50	1,735.75	152
2025-01-29	1,710.50	1,712.00	1,710.50	1,712.00	147
2025-01-28	1,678.50	1,683.00	1,662.00	1,660.50	4,131
2025-01-27	1,651.00	1,673.00	1,651.00	1,669.75	1,887
2025-01-24	1,633.00	1,633.00	1,633.00	1,642.50	1,928
2025-01-23	1,622.50	1,623.00	1,622.00	1,621.50	6,163
2025-01-22	1,634.00	1,634.00	1,632.00	1,630.25	1,822
2025-01-21	1,636.00	1,647.50	1,636.00	1,647.50	517
2025-01-20	1,655.00	1,671.00	1,655.00	1,674.25	4,597
2025-01-17	1,614.00	1,641.50	1,614.00	1,638.50	69,326
2025-01-16	1,632.00	1,632.00	1,605.50	1,607.00	101,068
2025-01-15	1,595.50	1,595.50	1,595.50	1,602.50	1,258
2025-01-14	1,596.50	1,596.50	1,587.50	1,596.50	845
2025-01-13	1,568.50	1,568.50	1,561.50	1,562.50	281
2025-01-10	1,574.50	1,574.50	1,556.00	1,561.00	4,984
2025-01-09	1,584.50	1,584.50	1,584.50	1,585.00	457
2025-01-08	1,570.50	1,574.50	1,570.50	1,572.75	644
2025-01-07	1,597.25	1,597.25	1,577.50	1,577.50	334
2025-01-06	1,601.50	1,630.00	1,601.50	1,597.25	3,697
2025-01-03	1,613.50	1,615.50	1,613.50	1,619.25	3,535
2025-01-02	1,604.50	1,611.50	1,604.50	1,616.50	702
2025-01-01	1,609.50	1,609.50	1,609.50	1,609.50	0
2024-12-31	1,601.50	1,609.50	1,600.00	1,609.50	16,804
2024-12-30	1,620.50	1,620.50	1,611.50	1,606.75	305
2024-12-27	1,614.00	1,614.00	1,614.00	1,613.25	267
2024-12-26	1,632.25	1,632.25	1,632.25	1,632.25	0
2024-12-25	1,632.25	1,632.25	1,632.25	1,632.25	0
2024-12-24	1,615.75	1,632.25	1,615.75	1,632.25	75
2024-12-23	1,622.50	1,622.50	1,622.50	1,615.75	131
2024-12-20	1,603.75	1,610.50	1,603.75	1,610.50	272
2024-12-19	1,598.00	1,598.00	1,597.00	1,603.75	881
2024-12-18	1,608.00	1,608.00	1,595.50	1,596.75	2,266
2024-12-17	1,595.00	1,595.00	1,593.00	1,604.75	478
2024-12-16	1,604.50	1,604.50	1,592.00	1,592.00	2,003
2024-12-13	1,623.00	1,632.50	1,623.00	1,615.75	1,050
2024-12-12	1,621.00	1,634.75	1,621.00	1,634.75	3,090
2024-12-11	1,615.00	1,615.00	1,615.00	1,621.00	1,768
2024-12-10	1,640.00	1,640.00	1,640.00	1,640.00	928
2024-12-09	1,649.00	1,664.00	1,648.50	1,704.00	14,376
2024-12-06	1,601.50	1,601.50	1,601.50	1,594.25	1,962
2024-12-05	1,579.50	1,583.00	1,579.00	1,578.75	1,603
2024-12-04	1,595.50	1,595.50	1,595.50	1,575.00	1,185
2024-12-03	1,595.50	1,595.50	1,589.50	1,597.00	1,057
2024-12-02	1,570.00	1,584.00	1,570.00	1,574.50	1,547
2024-11-29	1,567.50	1,579.00	1,567.50	1,577.50	4,981
2024-11-28	1,577.50	1,577.50	1,577.50	1,571.00	690
2024-11-27	1,604.50	1,604.50	1,590.00	1,592.75	842
2024-11-26	1,580.50	1,580.50	1,577.75	1,577.75	746
2024-11-25	1,582.00	1,582.00	1,580.00	1,580.50	4,049
2024-11-22	1,585.00	1,587.50	1,585.00	1,587.50	459
2024-11-21	1,601.00	1,601.00	1,601.00	1,601.00	183
2024-11-20	1,610.00	1,612.50	1,610.00	1,612.50	36
2024-11-19	1,609.00	1,609.00	1,609.00	1,610.00	963
2024-11-18	1,616.50	1,616.50	1,616.50	1,620.75	17,003
2024-11-15	1,603.00	1,605.00	1,600.00	1,605.00	94
2024-11-14	1,580.00	1,598.00	1,580.00	1,588.50	4,586
2024-11-13	1,646.00	1,646.50	1,629.00	1,628.25	31,251
2024-11-12	1,640.00	1,640.00	1,640.00	1,629.25	583
2024-11-11	1,680.50	1,683.00	1,664.50	1,664.00	6,777
2024-11-08	1,680.00	1,684.50	1,659.00	1,659.50	1,771
2024-11-07	1,728.50	1,733.00	1,728.50	1,732.25	4,277
2024-11-06	1,691.50	1,691.50	1,678.00	1,681.00	1,053
2024-11-05	1,716.50	1,719.00	1,705.00	1,707.00	748
2024-11-04	1,688.00	1,688.00	1,688.00	1,689.50	812
2024-11-01	1,689.00	1,689.00	1,678.50	1,676.75	34,992
2024-10-31	1,669.00	1,673.00	1,669.00	1,673.00	510
2024-10-30	1,671.50	1,674.00	1,665.50	1,669.50	3,311
2024-10-29	1,699.50	1,726.00	1,699.00	1,698.00	4,105
2024-10-28	1,694.50	1,694.50	1,678.00	1,700.50	2,257
2024-10-25	1,682.50	1,682.50	1,679.00	1,674.00	1,434
2024-10-24	1,681.00	1,681.00	1,675.50	1,663.25	140,471
2024-10-23	1,703.50	1,703.50	1,703.50	1,685.25	1,813
2024-10-22	1,673.00	1,673.00	1,673.00	1,691.50	2,270
2024-10-21	1,679.50	1,679.50	1,668.50	1,665.25	3,186
2024-10-18	1,710.00	1,710.00	1,687.00	1,689.00	4,790
2024-10-17	1,669.50	1,669.50	1,633.50	1,639.25	4,201
2024-10-16	1,685.00	1,685.00	1,682.50	1,688.00	2,626
2024-10-15	1,674.00	1,674.00	1,674.00	1,657.75	1,099
2024-10-14	1,755.50	1,755.50	1,742.00	1,745.25	2,125
2024-10-11	1,714.00	1,758.00	1,713.50	1,762.50	3,359
2024-10-10	1,745.00	1,753.00	1,744.50	1,755.00	2,951
2024-10-09	1,716.50	1,726.50	1,706.50	1,732.75	2,309
2024-10-08	1,774.50	1,774.50	1,707.50	1,748.75	9,385
2024-10-07	1,903.50	1,903.50	1,867.00	1,876.00	4,573
2024-10-04	1,824.75	1,850.25	1,824.75	1,850.25	39,256
2024-10-03	1,819.00	1,824.00	1,819.00	1,824.75	15,569
2024-10-02	1,849.00	1,854.50	1,792.00	1,795.00	4,663
2024-10-01	1,692.50	1,692.50	1,692.50	1,699.75	1,553
2024-09-30	1,707.00	1,707.00	1,674.00	1,674.00	6,139
2024-09-27	1,655.00	1,672.50	1,655.00	1,670.50	1,879
2024-09-26	1,627.50	1,639.00	1,627.50	1,639.00	3,354
2024-09-25	1,524.50	1,545.50	1,524.50	1,541.50	393
2024-09-24	1,501.50	1,548.00	1,501.50	1,548.00	1,893
2024-09-23	1,444.50	1,459.00	1,444.50	1,458.00	679
2024-09-20	1,442.00	1,442.00	1,442.00	1,445.75	499
2024-09-19	1,445.00	1,450.00	1,440.50	1,442.50	16,292
2024-09-18	1,411.00	1,411.00	1,411.00	1,412.25	1,356
2024-09-17	1,418.50	1,420.50	1,418.50	1,423.50	3,258
2024-09-16	1,405.25	1,405.25	1,404.00	1,404.00	591
2024-09-13	1,402.00	1,402.00	1,402.00	1,405.25	1,235
2024-09-12	1,401.50	1,402.25	1,401.50	1,402.25	47
2024-09-11	1,393.00	1,397.00	1,393.00	1,401.50	290
2024-09-10	1,398.00	1,398.00	1,398.00	1,389.75	606
2024-09-09	1,385.50	1,387.50	1,385.50	1,390.75	1,510
2024-09-06	1,398.50	1,398.50	1,383.50	1,383.50	19
2024-09-05	1,398.00	1,398.00	1,398.00	1,398.50	5,751
2024-09-04	1,414.00	1,414.00	1,411.00	1,409.00	7,298
2024-09-03	1,414.75	1,414.75	1,412.75	1,412.75	481
2024-09-02	1,420.75	1,420.75	1,414.75	1,414.75	108
2024-08-30	1,421.50	1,421.50	1,421.50	1,420.75	1,798
2024-08-29	1,416.00	1,416.00	1,411.00	1,412.75	5,393
2024-08-28	1,423.00	1,423.00	1,400.50	1,400.50	19
2024-08-27	1,433.00	1,433.00	1,422.50	1,423.00	7,081
2024-08-26	1,453.00	1,453.00	1,453.00	1,453.00	0
2024-08-23	1,450.50	1,450.50	1,450.50	1,453.00	38
2024-08-22	1,468.50	1,468.50	1,468.50	1,448.25	24
2024-08-21	1,454.50	1,462.00	1,454.50	1,462.00	1,168
2024-08-20	1,477.00	1,477.00	1,466.00	1,453.75	81
2024-08-19	1,484.00	1,484.00	1,484.00	1,494.00	96
2024-08-16	1,479.50	1,482.50	1,471.50	1,480.00	1,472
2024-08-15	1,446.00	1,462.00	1,446.00	1,462.00	800
2024-08-14	1,451.50	1,451.50	1,441.50	1,445.50	616
2024-08-13	1,461.00	1,462.50	1,459.50	1,463.50	3,368
2024-08-12	1,461.00	1,465.00	1,459.50	1,465.00	71,029
2024-08-09	1,453.50	1,453.50	1,445.00	1,445.50	953
2024-08-08	1,435.00	1,454.00	1,435.00	1,451.75	19,457
2024-08-07	1,440.00	1,441.00	1,431.50	1,431.50	3,634
2024-08-06	1,398.00	1,417.00	1,398.00	1,413.25	5,438
2024-08-05	1,383.50	1,395.00	1,375.00	1,398.50	2,583
2024-08-02	1,412.50	1,413.00	1,412.50	1,395.75	346
2024-08-01	1,437.50	1,437.50	1,437.50	1,428.75	1,077
2024-07-31	1,434.00	1,435.00	1,430.50	1,432.50	2,030
2024-07-30	1,417.50	1,417.50	1,417.50	1,412.75	911
2024-07-29	1,421.00	1,421.00	1,418.50	1,423.25	87,658
2024-07-26	1,421.50	1,421.50	1,419.25	1,419.25	49
2024-07-25	1,418.50	1,421.00	1,416.50	1,421.50	1,121
2024-07-24	1,433.00	1,441.00	1,433.00	1,441.25	1,610
2024-07-23	1,442.00	1,442.00	1,442.00	1,445.50	517
2024-07-22	1,457.00	1,463.00	1,457.00	1,463.25	1,035
2024-07-19	1,440.50	1,440.50	1,440.00	1,440.50	1,161
2024-07-18	1,466.50	1,466.50	1,463.00	1,446.50	1,074
2024-07-17	1,459.50	1,459.50	1,455.00	1,457.75	244
2024-07-16	1,471.50	1,472.00	1,471.50	1,471.75	3,054
2024-07-15	1,482.50	1,482.50	1,482.50	1,485.50	257
2024-07-12	1,511.00	1,511.00	1,510.50	1,512.50	3,607
2024-07-11	1,499.00	1,499.00	1,499.00	1,499.75	52
2024-07-10	1,481.50	1,484.00	1,481.50	1,484.00	194
2024-07-09	1,478.50	1,484.00	1,476.50	1,481.50	2,059
2024-07-08	1,464.00	1,464.00	1,464.00	1,466.25	4,669
2024-07-05	1,475.50	1,475.50	1,475.50	1,478.50	340
2024-07-04	1,505.00	1,505.00	1,505.00	1,503.00	520
2024-07-03	1,490.50	1,501.50	1,490.50	1,503.00	4,704
2024-07-02	1,480.50	1,480.50	1,480.00	1,480.00	286
2024-07-01	1,471.00	1,475.50	1,471.00	1,480.50	720
2024-06-28	1,475.25	1,478.50	1,475.25	1,478.50	334
2024-06-27	1,501.75	1,501.75	1,475.25	1,475.25	56
2024-06-26	1,504.00	1,504.00	1,499.00	1,501.75	1,532
2024-06-25	1,513.75	1,513.75	1,498.25	1,498.25	15
2024-06-24	1,506.00	1,513.50	1,506.00	1,513.75	537
2024-06-21	1,510.00	1,510.00	1,502.00	1,502.00	164
2024-06-20	1,510.00	1,510.00	1,510.00	1,510.00	239
2024-06-19	1,516.50	1,516.50	1,516.50	1,523.50	62
2024-06-18	1,488.50	1,496.50	1,488.50	1,498.75	1,412
2024-06-17	1,500.00	1,500.00	1,498.50	1,494.75	890
2024-06-14	1,501.00	1,501.00	1,490.00	1,491.25	3,002
2024-06-13	1,491.50	1,491.50	1,490.00	1,492.50	1,374
2024-06-12	1,481.50	1,485.50	1,481.50	1,485.25	3,702
2024-06-11	1,514.50	1,514.50	1,508.50	1,498.75	657
2024-06-10	1,500.00	1,501.50	1,500.00	1,505.75	904
2024-06-07	1,503.00	1,503.00	1,503.00	1,505.00	1,316
2024-06-06	1,516.00	1,519.00	1,516.00	1,520.50	4,835
2024-06-05	1,502.75	1,518.50	1,502.75	1,518.50	683
2024-06-04	1,508.00	1,508.00	1,508.00	1,502.75	893
2024-06-03	1,528.50	1,528.50	1,526.50	1,501.75	1,796
2024-05-31	1,509.00	1,509.00	1,496.50	1,494.75	5,036
2024-05-30	1,510.50	1,523.00	1,510.50	1,527.75	2,559
2024-05-29	1,522.50	1,522.50	1,517.00	1,522.75	708
2024-05-28	1,552.50	1,554.50	1,541.00	1,543.25	5,110
2024-05-27	1,547.50	1,547.50	1,547.50	1,547.50	0
2024-05-24	1,540.00	1,552.50	1,540.00	1,547.50	3,017
2024-05-23	1,565.00	1,566.50	1,561.00	1,564.00	1,128
2024-05-22	1,579.50	1,579.50	1,579.50	1,580.50	1,393
2024-05-21	1,627.50	1,627.50	1,599.25	1,599.25	1,384
2024-05-20	1,633.50	1,633.50	1,628.50	1,627.50	1,583
2024-05-17	1,632.50	1,643.00	1,632.50	1,645.25	1,967
2024-05-16	1,609.50	1,609.50	1,609.50	1,624.00	10,491
2024-05-15	1,607.50	1,608.50	1,605.00	1,610.75	5,358
2024-05-14	1,621.00	1,633.00	1,616.50	1,618.00	33,366
2024-05-13	1,612.00	1,629.50	1,612.00	1,627.00	2,392
2024-05-10	1,595.00	1,595.00	1,595.00	1,596.25	571
2024-05-09	1,578.50	1,589.50	1,578.50	1,585.00	2,385
2024-05-08	1,562.50	1,564.50	1,554.50	1,564.50	849
2024-05-07	1,568.00	1,568.00	1,568.00	1,570.25	833
2024-05-06	1,575.50	1,575.50	1,575.50	1,575.50	0
2024-05-03	1,574.50	1,579.50	1,574.50	1,575.50	1,394
2024-05-02	1,495.50	1,558.00	1,495.50	1,558.00	818
2024-05-01	1,477.00	1,497.00	1,477.00	1,495.50	2,626
2024-04-30	1,503.50	1,503.50	1,496.50	1,490.75	1,022
2024-04-29	1,507.00	1,507.00	1,507.00	1,505.25	1,193
2024-04-26	1,506.50	1,506.50	1,506.50	1,507.75	1,582
2024-04-25	1,478.00	1,478.50	1,469.00	1,471.75	3,067
2024-04-24	1,492.50	1,493.00	1,473.00	1,475.25	899
2024-04-23	1,459.00	1,462.00	1,452.00	1,453.25	1,974
2024-04-22	1,421.00	1,427.50	1,419.00	1,429.00	2,825
2024-04-19	1,378.50	1,392.00	1,378.50	1,393.50	1,242
2024-04-18	1,388.50	1,394.50	1,386.00	1,392.75	786
2024-04-17	1,383.50	1,383.50	1,383.50	1,375.25	276
2024-04-16	1,385.50	1,389.50	1,377.00	1,380.50	955
2024-04-15	1,412.50	1,412.50	1,399.50	1,402.25	773
2024-04-12	1,425.50	1,425.50	1,425.50	1,408.00	697
2024-04-11	1,441.00	1,441.00	1,431.00	1,431.75	2,277
2024-04-10	1,426.50	1,434.00	1,424.50	1,423.50	2,246
2024-04-09	1,408.00	1,411.50	1,408.00	1,411.75	1,300
2024-04-08	1,404.00	1,406.00	1,402.00	1,407.25	1,666
2024-04-05	1,400.50	1,400.50	1,395.50	1,397.50	10,865
2024-04-04	1,416.50	1,416.50	1,413.50	1,416.50	996
2024-04-03	1,405.50	1,407.00	1,403.50	1,403.50	283
2024-04-02	1,424.50	1,424.50	1,423.00	1,423.00	2,030
2024-04-01	1,397.00	1,397.00	1,397.00	1,397.00	0
2024-03-29	1,397.00	1,397.00	1,397.00	1,397.00	0
2024-03-28	1,395.00	1,398.50	1,394.50	1,397.00	3,118
2024-03-27	1,379.50	1,379.50	1,377.50	1,377.50	528
2024-03-26	1,392.00	1,396.50	1,389.00	1,387.00	691
2024-03-25	1,372.50	1,372.50	1,372.00	1,374.00	3,282
2024-03-22	1,378.00	1,384.00	1,378.00	1,382.75	5,243
2024-03-21	1,397.00	1,397.50	1,392.50	1,394.75	451
2024-03-20	1,385.50	1,385.50	1,385.50	1,384.00	594
2024-03-19	1,376.00	1,376.50	1,376.00	1,381.50	614
2024-03-18	1,394.50	1,394.50	1,383.00	1,384.75	611
2024-03-15	1,382.00	1,382.00	1,382.00	1,382.75	200
2024-03-14	1,396.50	1,396.50	1,386.00	1,385.00	9,382
2024-03-13	1,407.00	1,407.00	1,407.00	1,407.75	4,648
2024-03-12	1,396.50	1,398.00	1,395.00	1,395.75	4,841
2024-03-11	1,345.00	1,364.50	1,345.00	1,364.50	336
2024-03-08	1,342.50	1,343.00	1,323.50	1,322.75	21,736
2024-03-07	1,340.50	1,340.50	1,340.50	1,344.25	288
2024-03-06	1,364.00	1,370.00	1,363.00	1,368.75	3,207
2024-03-05	1,346.50	1,346.50	1,339.50	1,339.25	3,236
2024-03-04	1,378.00	1,386.00	1,366.50	1,363.50	416
2024-03-01	1,395.00	1,395.00	1,393.00	1,393.00	1,224
2024-02-29	1,386.50	1,386.50	1,370.00	1,370.00	566
2024-02-28	1,380.50	1,380.50	1,380.50	1,384.00	1,484
2024-02-27	1,397.00	1,420.00	1,397.00	1,419.75	7,027
2024-02-26	1,399.50	1,399.50	1,396.50	1,397.00	4,787
2024-02-23	1,405.00	1,415.50	1,405.00	1,411.75	1,296
2024-02-22	1,413.00	1,414.50	1,410.00	1,403.00	171,287
2024-02-21	1,394.50	1,394.50	1,392.00	1,395.50	86,452
2024-02-20	1,380.50	1,380.50	1,359.00	1,359.00	1,294
2024-02-19	1,375.00	1,375.00	1,374.00	1,375.50	796
2024-02-16	1,358.00	1,392.00	1,358.00	1,392.00	1,004
2024-02-15	1,359.50	1,362.00	1,358.00	1,358.00	4,164
2024-02-14	1,349.00	1,361.00	1,349.00	1,354.50	648
2024-02-13	1,370.00	1,370.00	1,335.50	1,334.00	361
2024-02-12	1,344.00	1,366.00	1,344.00	1,367.00	1,463
2024-02-09	1,333.50	1,333.50	1,324.00	1,325.75	2,364
2024-02-08	1,356.25	1,356.25	1,332.75	1,332.75	1,151
2024-02-07	1,378.50	1,378.50	1,378.50	1,356.25	597
2024-02-06	1,375.00	1,376.00	1,375.00	1,379.50	3,879
2024-02-05	1,304.00	1,320.00	1,304.00	1,318.00	2,194
2024-02-02	1,315.00	1,315.00	1,291.00	1,294.50	886
2024-02-01	1,322.50	1,324.00	1,307.00	1,310.00	4,388
2024-01-31	1,296.00	1,314.00	1,296.00	1,313.50	724
2024-01-30	1,315.00	1,315.00	1,315.00	1,315.25	1,275
2024-01-29	1,333.00	1,333.00	1,333.00	1,333.50	1,258
2024-01-26	1,348.00	1,369.00	1,340.50	1,360.75	6,373
2024-01-25	1,358.00	1,358.50	1,357.50	1,358.50	1,574
2024-01-24	1,340.00	1,359.50	1,340.00	1,364.75	1,913
2024-01-23	1,325.00	1,325.00	1,325.00	1,328.00	203
2024-01-22	1,271.00	1,276.00	1,270.00	1,276.00	4,216
2024-01-19	1,296.00	1,296.00	1,290.50	1,294.75	1,628
2024-01-18	1,309.50	1,309.50	1,303.50	1,307.00	1,744
2024-01-17	1,296.50	1,296.50	1,296.50	1,298.75	2,117
2024-01-16	1,351.00	1,351.00	1,343.50	1,343.50	513
2024-01-15	1,369.00	1,369.00	1,368.50	1,361.50	122
2024-01-12	1,378.00	1,383.00	1,378.00	1,383.00	1,885
2024-01-11	1,379.00	1,379.00	1,368.00	1,368.50	145
2024-01-10	1,356.00	1,356.50	1,356.00	1,356.00	3,240
2024-01-09	1,366.50	1,370.00	1,366.50	1,367.25	5,083
2024-01-08	1,375.50	1,375.50	1,372.00	1,375.50	1,493
2024-01-05	1,421.25	1,421.25	1,404.50	1,404.50	412
2024-01-04	1,417.50	1,422.50	1,417.50	1,421.25	923
2024-01-03	1,416.50	1,425.50	1,416.50	1,428.00	295
2024-01-02	1,422.00	1,422.00	1,417.50	1,417.75	650
2024-01-01	1,430.25	1,430.25	1,430.25	1,430.25	0
2023-12-29	1,437.50	1,437.50	1,430.25	1,430.25	1,371
2023-12-28	1,428.00	1,428.00	1,428.00	1,437.50	1,591
2023-12-27	1,395.50	1,395.50	1,395.50	1,394.50	2,265
2023-12-26	1,373.75	1,373.75	1,373.75	1,373.75	0
2023-12-25	1,373.75	1,373.75	1,373.75	1,373.75	0
2023-12-22	1,375.00	1,375.00	1,375.00	1,373.75	2,897
2023-12-21	1,425.00	1,428.00	1,425.00	1,430.50	359
2023-12-20	1,428.00	1,430.50	1,419.50	1,423.25	4,052
2023-12-19	1,421.00	1,434.50	1,420.00	1,426.50	6,989
2023-12-18	1,412.00	1,425.50	1,412.00	1,416.50	1,458
2023-12-15	1,430.00	1,430.00	1,428.50	1,431.25	1,658
2023-12-14	1,420.50	1,420.50	1,413.50	1,416.00	2,350
2023-12-13	1,406.00	1,406.00	1,406.00	1,401.00	158
2023-12-12	1,412.00	1,412.00	1,405.50	1,409.75	4,314
2023-12-11	1,407.00	1,408.75	1,407.00	1,408.75	167
2023-12-08	1,413.50	1,413.50	1,413.50	1,407.00	95
2023-12-07	1,418.00	1,418.00	1,412.50	1,413.25	2,829
2023-12-06	1,420.00	1,420.00	1,420.00	1,420.75	86
2023-12-05	1,403.00	1,405.00	1,403.00	1,407.75	6,450
2023-12-04	1,434.00	1,434.00	1,429.50	1,426.75	2,233
2023-12-01	1,449.50	1,449.50	1,449.50	1,442.75	4,172
2023-11-30	1,454.50	1,456.50	1,454.50	1,458.75	176
2023-11-29	1,473.75	1,473.75	1,446.75	1,446.75	242
2023-11-28	1,471.00	1,471.00	1,471.00	1,473.75	227
2023-11-27	1,473.50	1,473.50	1,473.50	1,476.75	2,648
2023-11-24	1,496.50	1,496.50	1,494.50	1,495.25	3,573
2023-11-23	1,510.25	1,518.75	1,510.25	1,518.75	175
2023-11-22	1,504.00	1,506.00	1,502.50	1,510.25	1,228
2023-11-21	1,502.50	1,502.50	1,501.50	1,498.50	1,983
2023-11-20	1,517.00	1,524.50	1,517.00	1,525.25	2,260
2023-11-17	1,484.00	1,503.00	1,484.00	1,499.75	788
2023-11-16	1,531.50	1,531.50	1,505.50	1,493.25	1,996
2023-11-15	1,567.50	1,567.50	1,567.50	1,595.25	3,512
2023-11-14	1,535.50	1,537.00	1,535.50	1,536.50	2,659
2023-11-13	1,530.50	1,531.00	1,530.50	1,541.75	4,222
2023-11-10	1,506.50	1,513.00	1,506.50	1,521.00	2,184
2023-11-09	1,535.00	1,535.00	1,532.50	1,537.75	5,584
2023-11-08	1,537.50	1,537.50	1,537.50	1,541.25	2,015
2023-11-07	1,546.50	1,546.50	1,544.75	1,544.75	79,570
2023-11-06	1,535.25	1,546.50	1,535.25	1,546.50	6,821
2023-11-03	1,533.00	1,533.00	1,533.00	1,535.25	471
2023-11-02	1,506.50	1,506.50	1,506.50	1,510.75	121
2023-11-01	1,484.50	1,496.75	1,484.50	1,496.75	2,807
2023-10-31	1,491.50	1,494.50	1,482.50	1,484.50	8,713
2023-10-30	1,519.00	1,519.00	1,519.00	1,519.00	3,341
2023-10-27	1,508.50	1,519.00	1,508.50	1,519.00	6,127
2023-10-26	1,506.00	1,507.00	1,506.00	1,508.50	3,550
2023-10-25	1,520.25	1,520.25	1,507.00	1,507.00	447
2023-10-24	1,467.00	1,518.50	1,467.00	1,520.25	1,664
2023-10-23	1,477.50	1,478.00	1,477.50	1,477.75	3,916
2023-10-20	1,493.00	1,493.00	1,485.50	1,481.75	7,284
2023-10-19	1,517.00	1,517.00	1,517.00	1,517.00	262
2023-10-18	1,535.50	1,538.00	1,535.00	1,531.50	1,160
2023-10-17	1,544.50	1,544.50	1,544.50	1,548.25	2,429
2023-10-16	1,553.50	1,555.00	1,553.50	1,555.00	372
2023-10-13	1,554.00	1,554.00	1,553.50	1,553.50	2,199
2023-10-12	1,564.00	1,564.00	1,564.00	1,567.25	214
2023-10-11	1,563.25	1,571.00	1,563.25	1,571.00	4,114
2023-10-10	1,523.00	1,563.25	1,523.00	1,563.25	3,329
2023-10-09	1,504.00	1,519.50	1,504.00	1,523.00	3,723
2023-10-06	1,522.50	1,522.50	1,522.50	1,524.25	101
2023-10-05	1,503.00	1,503.00	1,493.25	1,493.25	548
2023-10-04	1,506.00	1,506.00	1,506.00	1,503.00	120
2023-10-03	1,528.50	1,528.50	1,528.50	1,523.00	554
2023-10-02	1,547.50	1,547.50	1,540.50	1,540.50	146
2023-09-29	1,544.50	1,544.50	1,544.50	1,547.50	52
2023-09-28	1,517.50	1,518.00	1,517.50	1,522.00	2,423
2023-09-27	1,539.00	1,539.00	1,539.00	1,535.75	52
2023-09-26	1,536.00	1,536.00	1,536.00	1,537.00	242
2023-09-25	1,569.00	1,569.00	1,548.25	1,548.25	1,054
2023-09-22	1,569.00	1,569.00	1,566.00	1,569.00	450
2023-09-21	1,522.00	1,522.00	1,522.00	1,520.50	2,041
2023-09-20	1,553.50	1,554.00	1,553.50	1,554.00	364
2023-09-19	1,551.00	1,551.00	1,551.00	1,553.50	57
2023-09-18	1,559.50	1,559.50	1,559.50	1,561.00	65
2023-09-15	1,561.00	1,561.00	1,561.00	1,561.00	589
2023-09-14	1,553.75	1,576.50	1,553.75	1,576.50	1,569
2023-09-13	1,551.50	1,551.50	1,550.50	1,553.75	1,528
2023-09-12	1,555.00	1,555.00	1,552.50	1,563.50	1,323
2023-09-11	1,545.00	1,545.00	1,545.00	1,549.00	193
2023-09-08	1,530.00	1,530.00	1,530.00	1,536.50	76,941
2023-09-07	1,533.00	1,533.50	1,533.00	1,538.75	426
2023-09-06	1,583.00	1,583.00	1,583.00	1,584.75	596
2023-09-05	1,595.50	1,595.50	1,574.50	1,574.50	700
2023-09-04	1,599.50	1,599.50	1,599.50	1,595.50	1,094
2023-09-01	1,600.00	1,600.00	1,600.00	1,591.75	1,434
2023-08-31	1,543.50	1,548.00	1,536.00	1,548.00	213
2023-08-30	1,565.50	1,565.50	1,553.50	1,553.75	352
2023-08-29	1,566.50	1,587.50	1,566.50	1,583.75	1,317
2023-08-28	1,512.00	1,512.00	1,512.00	1,512.00	0
2023-08-25	1,510.00	1,510.00	1,510.00	1,512.00	1,762
2023-08-24	1,531.50	1,531.50	1,517.00	1,522.00	2,031
2023-08-23	1,506.50	1,506.50	1,506.50	1,510.50	1,109
2023-08-22	1,480.00	1,483.50	1,468.50	1,470.75	2,670
2023-08-21	1,468.00	1,472.00	1,468.00	1,466.00	632
2023-08-18	1,498.00	1,498.00	1,475.00	1,476.00	1,757
2023-08-17	1,515.00	1,515.00	1,515.00	1,514.00	110
2023-08-16	1,527.50	1,527.50	1,527.50	1,499.25	1,156
2023-08-15	1,542.00	1,542.00	1,521.50	1,526.25	452
2023-08-14	1,541.50	1,541.50	1,541.50	1,547.75	798
2023-08-11	1,592.00	1,592.00	1,556.00	1,560.25	3,492
2023-08-10	1,605.50	1,623.00	1,605.50	1,620.00	6,698
2023-08-09	1,585.00	1,585.00	1,576.50	1,582.25	963
2023-08-08	1,588.00	1,588.00	1,576.50	1,578.25	713
2023-08-07	1,599.00	1,599.00	1,599.00	1,603.00	358
2023-08-04	1,638.50	1,638.50	1,629.50	1,636.50	1,110
2023-08-03	1,629.00	1,641.00	1,629.00	1,648.00	1,794
2023-08-02	1,625.00	1,625.00	1,617.50	1,613.25	2,008
2023-08-01	1,665.50	1,665.50	1,660.00	1,658.25	405
2023-07-31	1,666.00	1,671.50	1,666.00	1,678.75	1,112
2023-07-28	1,643.00	1,660.00	1,643.00	1,661.00	20,191
2023-07-27	1,596.25	1,607.00	1,596.25	1,607.00	12
2023-07-26	1,584.75	1,596.25	1,584.75	1,596.25	8
2023-07-25	1,588.50	1,588.50	1,588.50	1,584.75	622
2023-07-24	1,512.50	1,577.50	1,507.00	1,573.50	12,752
2023-07-21	1,525.50	1,536.00	1,525.50	1,534.75	906
2023-07-20	1,522.00	1,522.00	1,522.00	1,523.50	429
2023-07-19	1,535.50	1,535.50	1,530.50	1,535.25	437
2023-07-18	1,508.00	1,508.00	1,508.00	1,506.00	406
2023-07-17	1,515.50	1,515.50	1,515.50	1,519.00	1,399
2023-07-14	1,554.00	1,554.00	1,543.00	1,543.25	1,325
2023-07-13	1,544.50	1,555.50	1,544.50	1,556.25	9,526
2023-07-12	1,537.00	1,537.00	1,537.00	1,542.00	43
2023-07-11	1,499.00	1,499.00	1,498.00	1,502.25	2,037
2023-07-10	1,510.00	1,510.00	1,510.00	1,511.75	2,185
2023-07-07	1,483.50	1,484.50	1,481.50	1,500.75	324
2023-07-06	1,504.50	1,504.50	1,502.00	1,483.75	3,554
2023-07-05	1,537.00	1,537.00	1,523.00	1,527.50	144
2023-07-04	1,548.25	1,553.00	1,548.25	1,553.00	253
2023-07-03	1,554.00	1,555.00	1,549.00	1,548.25	1,340
2023-06-30	1,516.00	1,516.00	1,516.00	1,518.25	1,219
2023-06-29	1,518.00	1,518.00	1,518.00	1,521.00	903
2023-06-28	1,537.50	1,537.50	1,537.50	1,535.00	539
2023-06-27	1,536.50	1,536.50	1,536.50	1,540.25	393
2023-06-26	1,511.50	1,517.00	1,511.50	1,518.00	928
2023-06-23	1,535.50	1,535.50	1,530.00	1,509.25	724
2023-06-22	1,533.00	1,533.00	1,533.00	1,536.75	273
2023-06-21	1,552.50	1,552.50	1,552.50	1,544.75	234
2023-06-20	1,599.25	1,599.25	1,553.75	1,553.75	28
2023-06-19	1,598.50	1,598.50	1,598.50	1,599.25	279
2023-06-16	1,623.50	1,625.00	1,603.00	1,603.00	2,111
2023-06-15	1,616.50	1,616.50	1,613.00	1,611.00	4,503
2023-06-14	1,586.00	1,586.00	1,586.00	1,586.75	365
2023-06-13	1,578.75	1,583.25	1,578.75	1,583.25	291
2023-06-12	1,576.50	1,576.50	1,576.50	1,578.75	86,036
2023-06-09	1,570.00	1,570.00	1,560.50	1,564.25	1,438
2023-06-08	1,566.75	1,566.75	1,562.25	1,562.25	877
2023-06-07	1,563.00	1,563.00	1,562.50	1,566.75	921
2023-06-06	1,532.75	1,558.25	1,532.75	1,558.25	223
2023-06-05	1,540.50	1,540.50	1,533.00	1,532.75	1,079
2023-06-02	1,540.50	1,540.50	1,540.50	1,540.50	554
2023-06-01	1,457.50	1,476.50	1,452.50	1,474.50	617
2023-05-31	1,442.50	1,442.50	1,442.50	1,437.75	4,390
2023-05-30	1,497.50	1,497.50	1,497.50	1,463.75	463
2023-05-29	1,521.75	1,521.75	1,521.75	1,521.75	0
2023-05-26	1,485.50	1,506.50	1,485.50	1,521.75	12,743
2023-05-25	1,507.00	1,507.00	1,506.50	1,498.25	558
2023-05-24	1,543.00	1,543.00	1,543.00	1,520.75	202
2023-05-23	1,584.75	1,584.75	1,557.75	1,557.75	81
2023-05-22	1,577.50	1,577.50	1,577.50	1,584.75	4,649
2023-05-19	1,564.50	1,565.00	1,553.50	1,550.25	1,280
2023-05-18	1,582.00	1,582.00	1,578.00	1,575.50	1,098
2023-05-17	1,584.00	1,586.00	1,584.00	1,587.25	369
2023-05-16	1,602.00	1,602.00	1,602.00	1,601.50	246
2023-05-15	1,560.00	1,603.50	1,560.00	1,603.50	18
2023-05-12	1,561.50	1,561.50	1,560.00	1,560.00	1,300
2023-05-11	1,560.50	1,560.50	1,559.50	1,561.50	15,520
2023-05-10	1,540.50	1,540.50	1,539.50	1,543.75	3,056
2023-05-09	1,533.50	1,533.50	1,533.50	1,541.75	2,551
2023-05-08	1,556.75	1,556.75	1,556.75	1,556.75	0
2023-05-05	1,542.00	1,556.75	1,542.00	1,556.75	2,204
2023-05-04	1,525.75	1,542.00	1,525.75	1,542.00	453
2023-05-03	1,533.00	1,533.00	1,521.00	1,525.75	1,348
2023-05-02	1,564.50	1,564.50	1,564.50	1,532.25	860
2023-05-01	1,558.50	1,558.50	1,558.50	1,558.50	0
2023-04-28	1,558.50	1,564.00	1,558.50	1,558.50	631
2023-04-27	1,562.50	1,563.50	1,562.50	1,560.50	1,070
2023-04-26	1,572.50	1,572.50	1,572.50	1,556.75	869
2023-04-25	1,548.50	1,548.50	1,548.50	1,544.00	3,566
2023-04-24	1,576.00	1,579.50	1,569.50	1,569.50	8,044
2023-04-21	1,628.75	1,628.75	1,595.75	1,595.75	2,367
2023-04-20	1,634.25	1,634.25	1,628.75	1,628.75	1,596
2023-04-19	1,634.00	1,642.00	1,630.00	1,634.25	2,803
2023-04-18	1,666.00	1,672.00	1,661.00	1,665.25	1,069
2023-04-17	1,681.00	1,681.00	1,678.00	1,670.25	3,391
2023-04-14	1,645.00	1,645.00	1,631.00	1,634.75	1,184
2023-04-13	1,640.00	1,640.00	1,640.00	1,641.00	657
2023-04-12	1,645.50	1,648.50	1,645.50	1,624.00	386
2023-04-11	1,663.50	1,666.50	1,663.50	1,676.25	3,971
2023-04-10	1,656.00	1,656.00	1,656.00	1,656.00	0
2023-04-07	1,656.00	1,656.00	1,656.00	1,656.00	0
2023-04-06	1,661.00	1,661.00	1,661.00	1,656.00	2,757
2023-04-05	1,668.50	1,668.50	1,668.50	1,635.25	92
2023-04-04	1,654.00	1,654.00	1,654.00	1,650.75	1,318
2023-04-03	1,694.50	1,694.50	1,688.00	1,679.50	914
2023-03-31	1,700.00	1,702.50	1,692.00	1,695.50	971
2023-03-30	1,682.50	1,700.50	1,682.50	1,705.25	4,278
2023-03-29	1,662.00	1,685.25	1,662.00	1,685.25	6,605
2023-03-28	1,623.00	1,640.50	1,623.00	1,662.00	11,201
2023-03-27	1,640.00	1,640.00	1,604.75	1,604.75	63
2023-03-24	1,646.00	1,646.00	1,637.00	1,640.00	4,151
2023-03-23	1,617.00	1,652.50	1,617.00	1,652.50	758
2023-03-22	1,606.50	1,606.50	1,606.50	1,617.00	564
2023-03-21	1,597.50	1,600.50	1,597.50	1,605.25	5,685
2023-03-20	1,591.75	1,591.75	1,573.75	1,573.75	4,639
2023-03-17	1,594.50	1,594.50	1,594.50	1,591.75	3,285
2023-03-16	1,608.00	1,608.00	1,608.00	1,605.50	20,965
2023-03-15	1,615.00	1,615.00	1,582.75	1,582.75	2,610
2023-03-14	1,585.00	1,585.00	1,585.00	1,615.00	1,412
2023-03-13	1,612.50	1,612.50	1,596.00	1,606.00	483
2023-03-10	1,619.00	1,619.00	1,611.00	1,621.00	1,724
2023-03-09	1,707.00	1,707.00	1,648.75	1,648.75	879
2023-03-08	1,706.50	1,707.00	1,706.50	1,707.00	4,961
2023-03-07	1,711.00	1,711.00	1,711.00	1,726.75	645
2023-03-06	1,736.50	1,737.50	1,736.50	1,737.75	627
2023-03-03	1,746.50	1,747.00	1,746.50	1,750.75	17,467
2023-03-02	1,741.00	1,741.00	1,741.00	1,741.50	18,068
2023-03-01	1,727.00	1,733.00	1,727.00	1,718.25	31,325
2023-02-28	1,675.50	1,675.50	1,650.75	1,650.75	2,776
2023-02-27	1,667.00	1,675.50	1,667.00	1,675.50	617
2023-02-24	1,710.00	1,710.00	1,667.00	1,667.00	5,873
2023-02-23	1,718.00	1,718.00	1,714.00	1,710.00	957
2023-02-22	1,715.00	1,715.00	1,715.00	1,707.75	9,733
2023-02-21	1,794.25	1,794.25	1,720.00	1,720.00	208
2023-02-20	1,768.00	1,794.25	1,768.00	1,794.25	1,313
2023-02-17	1,774.00	1,774.00	1,774.00	1,768.00	138
2023-02-16	1,806.00	1,806.00	1,806.00	1,806.75	7,948
2023-02-15	1,784.00	1,791.50	1,784.00	1,791.50	327
2023-02-14	1,812.00	1,812.00	1,784.00	1,784.00	252
2023-02-13	1,811.00	1,811.00	1,810.00	1,812.00	9,670
2023-02-10	1,791.50	1,791.50	1,791.50	1,795.25	5,768
2023-02-09	1,855.00	1,855.00	1,855.00	1,831.75	5,765
2023-02-08	1,818.00	1,820.00	1,804.50	1,804.75	3,439
2023-02-07	1,842.00	1,844.00	1,822.50	1,822.50	7,152
2023-02-06	1,855.00	1,855.00	1,821.50	1,821.50	711
2023-02-03	1,850.00	1,851.50	1,847.00	1,855.00	3,354
2023-02-02	1,860.50	1,860.50	1,856.50	1,860.50	4,497
2023-02-01	1,883.00	1,883.00	1,868.50	1,869.00	1,151
2023-01-31	1,847.50	1,847.50	1,847.50	1,849.25	199
2023-01-30	1,846.50	1,846.50	1,844.50	1,859.50	40,947
2023-01-27	1,916.50	1,916.50	1,916.50	1,913.50	11,470
2023-01-26	1,885.75	1,915.00	1,885.75	1,915.00	231
2023-01-25	1,890.50	1,890.50	1,890.50	1,885.75	1,136
2023-01-24	1,919.50	1,919.50	1,919.50	1,895.75	8,809
2023-01-23	1,863.50	1,874.50	1,863.50	1,890.50	22,939
2023-01-20	1,825.25	1,859.00	1,825.25	1,859.00	71
2023-01-19	1,824.50	1,824.50	1,824.50	1,825.25	431
2023-01-18	1,809.50	1,809.50	1,809.50	1,814.50	19,162
2023-01-17	1,831.50	1,834.50	1,831.50	1,832.00	2,053
2023-01-16	1,843.50	1,843.50	1,843.50	1,847.25	1,656
2023-01-13	1,861.50	1,861.50	1,855.50	1,862.00	2,569
2023-01-12	1,851.50	1,851.50	1,851.50	1,851.50	197
2023-01-11	1,841.00	1,868.00	1,841.00	1,868.00	3,865
2023-01-10	1,838.00	1,838.00	1,838.00	1,841.00	970
2023-01-09	1,848.50	1,849.00	1,833.50	1,833.50	4,185
2023-01-06	1,821.50	1,821.50	1,821.50	1,831.50	2,671
2023-01-05	1,805.00	1,805.00	1,805.00	1,837.75	2,259
2023-01-04	1,769.50	1,794.50	1,769.50	1,790.75	4,488
2023-01-03	1,677.25	1,727.75	1,677.25	1,727.75	1,714
2023-01-02	1,677.25	1,677.25	1,677.25	1,677.25	0
2022-12-30	1,695.00	1,695.00	1,677.25	1,677.25	23
2022-12-29	1,698.00	1,698.00	1,698.00	1,695.00	4,969
2022-12-28	1,664.00	1,664.00	1,663.75	1,663.75	19,343
2022-12-27	1,664.00	1,664.00	1,664.00	1,664.00	0
2022-12-26	1,664.00	1,664.00	1,664.00	1,664.00	0
2022-12-23	1,658.75	1,664.00	1,658.75	1,664.00	227
2022-12-22	1,677.00	1,677.00	1,677.00	1,658.75	19,658
2022-12-21	1,622.00	1,622.00	1,622.00	1,636.25	307
2022-12-20	1,617.00	1,617.00	1,616.50	1,614.25	40,288
2022-12-19	1,626.50	1,626.50	1,626.00	1,626.25	9,960
2022-12-16	1,624.50	1,624.50	1,624.50	1,640.50	1,251
2022-12-15	1,644.50	1,651.00	1,629.50	1,623.50	48,395
2022-12-14	1,636.50	1,638.50	1,635.00	1,630.25	25,519
2022-12-13	1,614.00	1,645.25	1,614.00	1,645.25	26,094
2022-12-12	1,629.50	1,629.50	1,611.00	1,614.00	277
2022-12-09	1,674.50	1,674.50	1,667.00	1,672.25	7,664
2022-12-08	1,670.50	1,670.50	1,670.50	1,667.50	1,845
2022-12-07	1,619.50	1,619.50	1,619.50	1,618.50	836
2022-12-06	1,644.50	1,644.50	1,644.50	1,654.25	679
2022-12-05	1,642.00	1,664.50	1,632.00	1,639.75	7,975
2022-12-02	1,594.00	1,621.00	1,594.00	1,636.50	2,636
2022-12-01	1,609.50	1,609.50	1,593.50	1,591.25	1,600
2022-11-30	1,560.25	1,633.75	1,560.25	1,633.75	102
2022-11-29	1,487.25	1,560.25	1,487.25	1,560.25	5,752
2022-11-28	1,460.25	1,487.25	1,460.25	1,487.25	3,797
2022-11-25	1,475.50	1,475.50	1,455.50	1,460.25	8,204
2022-11-24	1,481.50	1,487.25	1,481.50	1,487.25	2,705
2022-11-23	1,486.25	1,486.25	1,481.50	1,481.50	4,019
2022-11-22	1,481.00	1,481.00	1,481.00	1,486.25	2,973
2022-11-21	1,511.50	1,514.50	1,511.50	1,517.75	1,131
2022-11-18	1,581.50	1,581.50	1,538.50	1,538.50	262
2022-11-17	1,527.50	1,571.50	1,527.50	1,581.50	9,400
2022-11-16	1,629.50	1,638.00	1,595.00	1,600.25	7,936
2022-11-15	1,629.50	1,629.50	1,629.50	1,630.50	7,325
2022-11-14	1,551.00	1,569.00	1,551.00	1,564.75	5,240
2022-11-11	1,477.75	1,541.75	1,477.75	1,541.75	5,342
2022-11-10	1,448.50	1,486.00	1,448.50	1,477.75	3,167
2022-11-09	1,482.50	1,482.50	1,482.50	1,475.00	1,501
2022-11-08	1,522.50	1,522.50	1,500.00	1,500.00	16
2022-11-07	1,515.50	1,518.00	1,515.50	1,522.50	1,487
2022-11-04	1,538.00	1,538.00	1,538.00	1,536.00	181
2022-11-03	1,462.00	1,462.00	1,462.00	1,463.75	80
2022-11-02	1,419.75	1,421.50	1,419.75	1,421.50	40
2022-11-01	1,351.75	1,419.75	1,351.75	1,419.75	612
2022-10-31	1,363.50	1,363.50	1,353.50	1,351.75	2,100
2022-10-28	1,346.50	1,346.50	1,346.50	1,337.75	4,186
2022-10-27	1,408.50	1,408.50	1,408.50	1,411.50	2,023
2022-10-26	1,424.50	1,428.50	1,424.50	1,426.75	3,771
2022-10-25	1,401.00	1,401.00	1,400.00	1,389.00	1,184
2022-10-24	1,555.50	1,555.50	1,388.25	1,388.25	6,846
2022-10-21	1,550.00	1,550.00	1,550.00	1,555.50	1,074
2022-10-20	1,554.00	1,554.00	1,554.00	1,554.50	80,442
2022-10-19	1,548.50	1,548.50	1,548.50	1,550.75	472
2022-10-18	1,586.00	1,586.00	1,586.00	1,582.75	398
2022-10-17	1,575.75	1,581.50	1,575.75	1,581.50	98
2022-10-14	1,576.00	1,576.00	1,576.00	1,575.75	5,404
2022-10-13	1,602.00	1,602.00	1,554.00	1,567.25	3,048
2022-10-12	1,628.50	1,628.50	1,617.00	1,617.00	519
2022-10-11	1,676.75	1,676.75	1,628.50	1,628.50	123
2022-10-10	1,709.50	1,709.50	1,709.50	1,676.75	244
2022-10-07	1,725.50	1,725.50	1,725.50	1,729.50	109
2022-10-06	1,755.00	1,755.00	1,755.00	1,761.00	125
2022-10-05	1,746.50	1,751.50	1,746.50	1,747.50	464
2022-10-04	1,731.50	1,739.50	1,730.50	1,731.00	6,656
2022-10-03	1,672.50	1,672.50	1,672.50	1,673.00	1,907
2022-09-30	1,687.25	1,692.75	1,687.25	1,692.75	620
2022-09-29	1,729.50	1,729.50	1,723.50	1,687.25	4,638
2022-09-28	1,765.50	1,771.00	1,765.50	1,774.00	857
2022-09-27	1,787.00	1,787.00	1,785.25	1,785.25	6,562
2022-09-26	1,787.50	1,794.00	1,786.50	1,787.00	1,524
2022-09-23	1,740.00	1,740.00	1,729.50	1,748.75	4,275
2022-09-22	1,735.00	1,740.00	1,735.00	1,734.50	350
2022-09-21	1,750.00	1,750.00	1,750.00	1,746.25	145
2022-09-20	1,761.00	1,786.25	1,761.00	1,786.25	46
2022-09-19	1,761.00	1,761.00	1,761.00	1,761.00	0
2022-09-16	1,788.50	1,788.50	1,761.00	1,761.00	365
2022-09-15	1,790.00	1,790.00	1,790.00	1,788.50	1,324
2022-09-14	1,779.50	1,779.50	1,769.50	1,774.00	1,172
2022-09-13	1,818.50	1,818.50	1,799.00	1,802.00	2,597
2022-09-12	1,820.25	1,823.75	1,820.25	1,823.75	1,595
2022-09-09	1,813.50	1,814.00	1,813.50	1,820.25	48,109
2022-09-08	1,778.00	1,778.00	1,778.00	1,783.25	21
2022-09-07	1,779.00	1,791.75	1,779.00	1,791.75	2,118
2022-09-06	1,794.50	1,794.50	1,794.50	1,779.00	818
2022-09-05	1,812.50	1,812.50	1,811.00	1,815.25	668
2022-09-02	1,827.75	1,837.25	1,827.75	1,837.25	25,501
2022-09-01	1,841.00	1,841.00	1,841.00	1,827.75	179
2022-08-31	1,823.50	1,857.25	1,823.50	1,857.25	211
2022-08-30	1,849.00	1,849.00	1,820.00	1,823.50	1,316
2022-08-29	1,865.00	1,865.00	1,865.00	1,865.00	0
2022-08-26	1,888.50	1,912.50	1,861.00	1,865.00	1,803
2022-08-25	1,829.50	1,853.50	1,829.50	1,853.50	10,570
2022-08-24	1,763.00	1,804.75	1,763.00	1,804.75	222
2022-08-23	1,760.00	1,763.00	1,760.00	1,763.00	5,614
2022-08-22	1,764.00	1,777.75	1,764.00	1,777.75	174
2022-08-19	1,761.00	1,764.00	1,761.00	1,764.00	57
2022-08-18	1,753.00	1,753.00	1,753.00	1,761.00	5,244
2022-08-17	1,754.50	1,754.50	1,754.50	1,761.00	712
2022-08-16	1,773.25	1,773.25	1,761.75	1,761.75	4
2022-08-15	1,760.75	1,773.25	1,760.75	1,773.25	779
2022-08-12	1,749.50	1,765.00	1,749.50	1,760.75	517
2022-08-11	1,714.75	1,763.00	1,714.75	1,763.00	3
2022-08-10	1,742.50	1,742.50	1,714.75	1,714.75	41
2022-08-09	1,739.00	1,739.00	1,739.00	1,742.50	272
2022-08-08	1,757.25	1,757.25	1,754.25	1,754.25	231
2022-08-05	1,758.50	1,758.50	1,758.50	1,757.25	1,991
2022-08-04	1,783.50	1,783.50	1,783.50	1,772.75	728
2022-08-03	1,719.50	1,732.25	1,719.50	1,732.25	3,661
2022-08-02	1,709.50	1,719.50	1,709.50	1,719.50	1,003
2022-08-01	1,738.75	1,738.75	1,709.50	1,709.50	147
2022-07-29	1,751.50	1,751.50	1,731.00	1,738.75	2,249
2022-07-28	1,814.25	1,814.25	1,792.50	1,792.50	15
2022-07-27	1,820.50	1,820.50	1,820.50	1,814.25	434
2022-07-26	1,813.75	1,817.75	1,813.75	1,817.75	34
2022-07-25	1,824.00	1,824.00	1,813.75	1,813.75	39
2022-07-22	1,824.00	1,824.00	1,824.00	1,824.00	100
2022-07-21	1,836.50	1,836.50	1,836.50	1,838.25	305
2022-07-20	1,847.50	1,847.50	1,847.00	1,841.25	4,981
2022-07-19	1,836.50	1,836.50	1,836.50	1,835.25	441
2022-07-18	1,806.75	1,848.75	1,806.75	1,848.75	18
2022-07-15	1,802.50	1,802.50	1,802.50	1,806.75	114
2022-07-14	1,869.00	1,869.00	1,840.50	1,847.75	1,386
2022-07-13	1,874.75	1,874.75	1,866.00	1,866.00	161
2022-07-12	1,889.00	1,889.00	1,874.75	1,874.75	1,451
2022-07-11	1,883.50	1,883.50	1,883.50	1,889.00	238
2022-07-08	1,974.00	1,974.00	1,972.50	1,975.25	63
2022-07-07	1,981.50	1,981.50	1,981.50	1,982.75	3,125
2022-07-06	1,930.00	1,930.00	1,930.00	1,928.75	468
2022-07-05	1,957.00	1,957.00	1,957.00	1,933.25	408
2022-07-04	1,960.50	1,960.50	1,960.50	1,953.00	228
2022-07-01	1,945.00	1,945.00	1,945.00	1,949.25	1,052
2022-06-30	1,939.75	1,939.75	1,923.50	1,923.50	7
2022-06-29	1,924.50	1,945.00	1,924.50	1,939.75	3,124
2022-06-28	1,953.75	1,961.50	1,953.75	1,961.50	274
2022-06-27	1,966.50	1,966.50	1,966.50	1,953.75	1,341
2022-06-24	1,916.00	1,930.50	1,916.00	1,924.25	3,795
2022-06-23	1,886.50	1,886.50	1,886.50	1,880.75	83,028
2022-06-22	1,845.50	1,855.00	1,845.50	1,854.00	3,203
2022-06-21	1,861.25	1,885.00	1,861.25	1,885.00	655
2022-06-20	1,839.00	1,861.25	1,839.00	1,861.25	745
2022-06-17	1,850.50	1,852.00	1,850.50	1,839.00	644
2022-06-16	1,903.50	1,903.50	1,799.00	1,799.00	66
2022-06-15	1,885.25	1,903.50	1,885.25	1,903.50	1,430
2022-06-14	1,799.00	1,885.25	1,799.00	1,885.25	900
2022-06-13	1,827.00	1,827.00	1,799.00	1,799.00	2,643
2022-06-10	1,908.00	1,909.50	1,869.50	1,875.50	2,762
2022-06-09	1,923.00	1,957.00	1,872.00	1,874.75	2,485
2022-06-08	1,843.50	1,920.00	1,843.50	1,920.00	409
2022-06-07	1,858.50	1,858.50	1,849.00	1,843.50	521
2022-06-06	1,840.50	1,859.00	1,840.50	1,855.50	2,368
2022-06-03	1,778.25	1,778.25	1,778.25	1,778.25	0
2022-06-02	1,778.25	1,778.25	1,778.25	1,778.25	0
2022-06-01	1,789.50	1,789.50	1,789.50	1,778.25	192
2022-05-31	1,796.50	1,796.50	1,796.50	1,791.25	27
2022-05-30	1,726.75	1,763.75	1,726.75	1,763.75	639
2022-05-27	1,727.50	1,727.50	1,721.50	1,726.75	462
2022-05-26	1,652.50	1,660.50	1,652.50	1,715.25	15,155
2022-05-25	1,642.75	1,656.25	1,642.75	1,656.25	34
2022-05-24	1,658.50	1,658.50	1,647.00	1,642.75	2,293
2022-05-23	1,709.50	1,709.50	1,697.50	1,697.50	19
2022-05-20	1,710.50	1,710.50	1,710.50	1,709.50	571
2022-05-19	1,688.50	1,688.50	1,688.50	1,689.25	1,724
2022-05-18	1,718.25	1,718.25	1,703.25	1,703.25	88
2022-05-17	1,710.50	1,710.50	1,710.50	1,718.25	1,057
2022-05-16	1,700.50	1,700.50	1,696.00	1,696.00	1,524
2022-05-13	1,635.50	1,693.50	1,635.50	1,693.50	99
2022-05-12	1,657.75	1,657.75	1,635.50	1,635.50	1,376
2022-05-11	1,603.25	1,657.75	1,603.25	1,657.75	502
2022-05-10	1,599.50	1,599.50	1,599.50	1,603.25	189
2022-05-09	1,614.50	1,614.50	1,614.50	1,599.75	742
2022-05-06	1,713.00	1,713.00	1,685.25	1,685.25	600
2022-05-05	1,706.00	1,706.00	1,706.00	1,713.00	2,641
2022-05-04	1,742.00	1,742.00	1,742.00	1,738.75	1,675
2022-05-03	1,778.00	1,779.00	1,775.00	1,775.25	2,190
2022-05-02	1,773.25	1,773.25	1,773.25	1,773.25	0
2022-04-29	1,788.00	1,801.50	1,771.00	1,773.25	1,045
2022-04-28	1,671.50	1,671.50	1,661.50	1,667.50	7,265
2022-04-27	1,642.50	1,642.50	1,642.50	1,647.75	202
2022-04-26	1,613.50	1,613.50	1,610.50	1,610.75	320
2022-04-25	1,609.50	1,609.50	1,598.50	1,608.75	2,238
2022-04-22	1,648.50	1,668.50	1,648.50	1,654.25	5,931
2022-04-21	1,672.75	1,672.75	1,625.75	1,625.75	3,038
2022-04-20	1,681.50	1,681.50	1,670.00	1,672.75	2,436
2022-04-19	1,698.50	1,698.50	1,698.50	1,706.50	4,183
2022-04-18	1,737.25	1,737.25	1,737.25	1,737.25	0
2022-04-15	1,737.25	1,737.25	1,737.25	1,737.25	0
2022-04-14	1,740.50	1,740.50	1,740.50	1,737.25	5,094
2022-04-13	1,759.75	1,762.25	1,759.75	1,762.25	83
2022-04-12	1,761.50	1,761.50	1,748.50	1,759.75	3,212
2022-04-11	1,757.50	1,757.50	1,755.50	1,748.50	2,188
2022-04-08	1,784.00	1,795.00	1,784.00	1,795.00	4,233
2022-04-07	1,787.50	1,787.50	1,765.75	1,765.75	53
2022-04-06	1,784.00	1,784.00	1,784.00	1,787.50	1,470
2022-04-05	1,879.25	1,879.25	1,833.25	1,833.25	2,073
2022-04-04	1,867.50	1,878.00	1,867.50	1,879.25	2,147
2022-04-01	1,848.00	1,848.00	1,848.00	1,828.75	349
2022-03-31	1,780.00	1,780.00	1,780.00	1,774.75	69
2022-03-30	1,830.50	1,833.00	1,830.50	1,833.00	559
2022-03-29	1,836.00	1,836.00	1,836.00	1,830.50	120
2022-03-28	1,772.00	1,772.00	1,772.00	1,783.50	5,269
2022-03-25	1,732.50	1,732.50	1,732.50	1,747.75	1,360
2022-03-24	1,798.00	1,798.00	1,774.50	1,782.75	4,055
2022-03-23	1,810.00	1,829.50	1,782.00	1,828.00	8,186
2022-03-22	1,804.00	1,804.00	1,788.50	1,791.75	2,097
2022-03-21	1,800.50	1,800.50	1,721.00	1,721.00	1,579
2022-03-18	1,727.50	1,727.50	1,727.50	1,800.50	207
2022-03-17	1,723.00	1,727.50	1,677.50	1,691.50	10,554
2022-03-16	1,679.50	1,679.50	1,679.50	1,697.00	13,122
2022-03-15	1,384.00	1,443.50	1,384.00	1,443.50	11,911
2022-03-14	1,501.00	1,501.00	1,473.50	1,479.75	1,701
2022-03-11	1,639.50	1,639.50	1,609.50	1,602.00	2,522
2022-03-10	1,705.00	1,705.00	1,640.50	1,640.50	1,103
2022-03-09	1,698.50	1,717.00	1,698.50	1,719.75	2,242
2022-03-08	1,699.00	1,706.00	1,698.00	1,700.25	12,686
2022-03-07	1,722.50	1,739.00	1,722.50	1,744.25	10,708
2022-03-04	1,762.50	1,778.00	1,762.50	1,765.00	5,290
2022-03-03	1,858.00	1,858.00	1,800.00	1,803.25	5,038
2022-03-02	1,870.00	1,870.00	1,857.00	1,857.00	9,595
2022-03-01	1,915.00	1,916.50	1,886.50	1,899.00	3,957
2022-02-28	1,965.50	1,965.50	1,899.50	1,899.50	2,900
2022-02-25	1,914.00	1,965.50	1,914.00	1,965.50	1,022
2022-02-24	1,907.50	1,913.50	1,907.50	1,914.00	4,913
2022-02-23	2,038.00	2,038.00	2,018.50	2,018.50	760
2022-02-22	2,046.50	2,054.00	2,046.50	2,038.00	23,016
2022-02-21	2,079.50	2,079.50	2,068.00	2,071.75	4,238
2022-02-18	2,169.00	2,169.00	2,118.50	2,125.25	11,098
2022-02-17	2,221.00	2,221.00	2,221.00	2,222.25	1,153
2022-02-16	2,235.00	2,235.00	2,223.50	2,230.00	638
2022-02-15	2,223.00	2,223.00	2,223.00	2,216.75	395
2022-02-14	2,180.50	2,180.50	2,180.50	2,192.25	896
2022-02-11	2,262.75	2,262.75	2,228.50	2,228.50	0
2022-02-10	2,254.00	2,262.50	2,245.50	2,262.75	25,305
2022-02-09	2,253.50	2,253.50	2,253.50	2,267.75	673
2022-02-08	2,170.50	2,202.50	2,170.50	2,189.00	6,075
2022-02-07	2,197.00	2,199.00	2,183.50	2,189.00	3,262
2022-02-04	2,200.00	2,200.00	2,200.00	2,196.50	1,172
2022-02-03	2,180.50	2,184.50	2,180.50	2,185.50	696
2022-02-02	2,232.25	2,232.25	2,186.50	2,186.50	244
2022-02-01	2,219.50	2,219.50	2,205.00	2,232.25	17,083
2022-01-31	2,102.25	2,194.00	2,102.25	2,194.00	6,501
2022-01-28	2,112.50	2,112.50	2,112.50	2,102.25	1,199
2022-01-27	2,139.50	2,139.50	2,139.50	2,138.25	34
2022-01-26	2,153.00	2,153.00	2,147.50	2,151.25	562
2022-01-25	2,166.50	2,166.50	2,159.50	2,151.25	951
2022-01-24	2,190.00	2,190.00	2,125.50	2,130.25	5,944
2022-01-21	2,273.75	2,273.75	2,229.25	2,229.25	2,710
2022-01-20	2,265.00	2,268.00	2,265.00	2,273.75	755
2022-01-19	2,178.00	2,178.00	2,178.00	2,184.50	492
2022-01-18	2,170.00	2,170.00	2,170.00	2,172.25	628
2022-01-17	2,185.00	2,185.00	2,183.00	2,190.25	5,094
2022-01-14	2,197.50	2,197.50	2,197.00	2,194.50	1,695
2022-01-13	2,233.00	2,235.50	2,203.50	2,203.00	1,046
2022-01-12	2,248.00	2,248.00	2,248.00	2,246.75	499
2022-01-11	2,170.00	2,205.00	2,170.00	2,212.25	12,731
2022-01-10	2,161.50	2,164.50	2,130.50	2,144.75	720
2022-01-07	2,141.00	2,141.00	2,141.00	2,149.75	4,194
2022-01-06	2,100.00	2,101.00	2,100.00	2,112.50	208
2022-01-05	2,090.50	2,103.50	2,090.50	2,104.50	1,887
2022-01-04	2,186.50	2,186.50	2,115.75	2,115.75	840
2022-01-03	2,186.50	2,186.50	2,186.50	2,186.50	0
2021-12-31	2,196.00	2,196.00	2,196.00	2,186.50	956
2021-12-30	2,112.00	2,163.00	2,112.00	2,165.25	1,131
2021-12-29	2,117.50	2,117.50	2,089.00	2,099.25	2,408
2021-12-28	2,162.00	2,162.00	2,162.00	2,162.00	0
2021-12-27	2,162.00	2,162.00	2,162.00	2,162.00	0
2021-12-24	2,171.50	2,171.50	2,162.00	2,162.00	0
2021-12-23	2,164.50	2,167.00	2,164.50	2,171.50	1,483
2021-12-22	2,185.00	2,185.00	2,173.25	2,173.25	1,534
2021-12-21	2,170.00	2,176.50	2,170.00	2,185.00	1,833
2021-12-20	2,145.00	2,145.00	2,112.50	2,117.50	7,465
2021-12-17	2,169.50	2,171.50	2,169.50	2,182.75	1,014
2021-12-16	2,201.00	2,201.00	2,188.50	2,201.25	1,161
2021-12-15	2,187.00	2,187.00	2,184.50	2,172.75	1,688
2021-12-14	2,247.00	2,247.00	2,234.50	2,240.75	12,413
2021-12-13	2,275.50	2,286.50	2,243.50	2,242.75	8,647
2021-12-10	2,313.75	2,313.75	2,290.75	2,290.75	27
2021-12-09	2,318.00	2,318.00	2,318.00	2,313.75	8,196
2021-12-08	2,302.00	2,302.00	2,302.00	2,305.75	7,221
2021-12-07	2,301.00	2,305.50	2,301.00	2,293.25	12,656
2021-12-06	2,220.00	2,229.50	2,184.50	2,226.25	3,777
2021-12-03	2,286.50	2,286.50	2,206.50	2,212.25	6,388
2021-12-02	2,285.50	2,290.50	2,284.00	2,297.75	5,412
2021-12-01	2,302.50	2,320.50	2,302.50	2,318.00	2,239
2021-11-30	2,290.50	2,290.50	2,290.50	2,275.75	265
2021-11-29	2,306.50	2,313.50	2,301.50	2,295.00	1,446
2021-11-26	2,313.50	2,313.50	2,287.00	2,279.00	4,537
2021-11-25	2,389.50	2,389.50	2,388.50	2,381.75	2,182
2021-11-24	2,340.50	2,340.50	2,338.50	2,359.75	6,399
2021-11-23	2,342.00	2,349.50	2,342.00	2,356.50	1,554
2021-11-22	2,359.00	2,370.50	2,351.50	2,351.25	4,041
2021-11-19	2,373.50	2,373.50	2,373.50	2,379.50	3,392
2021-11-18	2,475.25	2,475.25	2,386.75	2,386.75	1
2021-11-17	2,475.50	2,475.50	2,471.00	2,475.25	2,596
2021-11-16	2,510.00	2,510.00	2,510.00	2,502.50	704
2021-11-15	2,491.00	2,491.50	2,480.50	2,483.00	2,795
2021-11-12	2,501.00	2,501.00	2,490.50	2,492.25	4,132
2021-11-11	2,493.50	2,493.50	2,491.50	2,503.00	512
2021-11-10	2,462.50	2,462.50	2,459.00	2,464.00	3,988
2021-11-09	2,419.75	2,419.75	2,419.25	2,419.25	271
2021-11-08	2,414.50	2,416.00	2,414.50	2,419.75	3,010
2021-11-05	2,448.25	2,448.25	2,417.25	2,417.25	6
2021-11-04	2,463.50	2,463.50	2,463.50	2,448.25	1,850
2021-11-03	2,438.00	2,438.00	2,438.00	2,422.75	2,314
2021-11-02	2,437.50	2,437.50	2,428.50	2,419.25	230
2021-11-01	2,426.50	2,470.00	2,424.50	2,471.75	3,424
2021-10-29	2,450.00	2,450.00	2,433.25	2,433.25	1,012
2021-10-28	2,461.50	2,461.50	2,461.50	2,450.00	344
2021-10-27	2,468.50	2,481.00	2,468.00	2,477.75	4,479
2021-10-26	2,524.00	2,537.00	2,524.00	2,513.00	1,188
2021-10-25	2,546.00	2,546.00	2,546.00	2,540.00	306
2021-10-22	2,542.00	2,548.00	2,542.00	2,531.50	3,549
2021-10-21	2,520.00	2,527.00	2,520.00	2,513.50	50
2021-10-20	2,543.00	2,543.00	2,543.00	2,534.50	819
2021-10-19	2,492.00	2,492.00	2,492.00	2,508.50	1,600
2021-10-18	2,461.50	2,461.50	2,461.00	2,478.25	2,149
2021-10-15	2,477.50	2,477.50	2,477.50	2,471.25	362
2021-10-14	2,455.00	2,461.50	2,424.50	2,435.25	7,134
2021-10-13	2,433.00	2,433.00	2,433.00	2,453.00	396
2021-10-12	2,461.50	2,461.50	2,431.25	2,431.25	0
2021-10-11	2,483.00	2,483.00	2,465.00	2,461.50	6,288
2021-10-08	2,413.00	2,414.50	2,413.00	2,425.50	6,125
2021-10-07	2,363.50	2,414.50	2,362.50	2,414.50	17,150
2021-10-06	2,286.00	2,299.00	2,286.00	2,295.75	4,217
2021-10-05	2,287.00	2,313.00	2,282.50	2,310.00	4,102
2021-10-04	2,300.00	2,300.00	2,269.00	2,270.50	2,967
2021-10-01	2,342.50	2,342.50	2,342.50	2,329.50	2,804
2021-09-30	2,369.00	2,370.50	2,369.00	2,373.75	1,302
2021-09-29	2,367.00	2,379.00	2,367.00	2,364.75	112
2021-09-28	2,364.00	2,377.00	2,364.00	2,340.75	1,607
2021-09-27	2,323.00	2,323.00	2,323.00	2,323.00	9,094
2021-09-24	2,305.00	2,305.00	2,300.00	2,304.50	4,510
2021-09-23	2,356.50	2,356.50	2,327.50	2,324.00	2,451
2021-09-22	2,355.00	2,355.00	2,355.00	2,361.00	1,263
2021-09-21	2,299.00	2,300.50	2,299.00	2,296.25	928
2021-09-20	2,318.00	2,318.00	2,295.50	2,298.25	3,000
2021-09-17	2,362.50	2,362.50	2,359.00	2,362.75	189
2021-09-16	2,356.00	2,356.00	2,349.50	2,349.50	846
2021-09-15	2,361.00	2,361.50	2,361.00	2,356.00	7,532
2021-09-14	2,399.00	2,400.00	2,399.00	2,398.75	4,170
2021-09-13	2,415.00	2,415.00	2,415.00	2,438.75	36
2021-09-10	2,458.50	2,464.00	2,458.50	2,464.00	520
2021-09-09	2,504.25	2,504.25	2,458.50	2,458.50	222
2021-09-08	2,538.50	2,538.50	2,504.25	2,504.25	273
2021-09-07	2,511.00	2,538.50	2,511.00	2,538.50	2,853
2021-09-06	2,510.00	2,510.00	2,510.00	2,511.00	208
2021-09-03	2,455.50	2,471.50	2,455.50	2,466.25	8,420
2021-09-02	2,509.00	2,513.00	2,497.00	2,501.75	3,157
2021-09-01	2,474.50	2,507.00	2,472.00	2,507.50	6,721
2021-08-31	2,441.00	2,441.00	2,430.00	2,444.75	1,378
2021-08-30	2,395.00	2,395.00	2,395.00	2,395.00	0
2021-08-27	2,398.00	2,398.00	2,396.00	2,395.00	694
2021-08-26	2,405.00	2,410.00	2,405.00	2,408.25	664
2021-08-25	2,424.00	2,424.00	2,424.00	2,425.25	232
2021-08-24	2,392.50	2,454.50	2,392.00	2,443.50	33,398
2021-08-23	2,302.50	2,312.50	2,302.50	2,303.75	2,482
2021-08-20	2,288.00	2,330.00	2,276.50	2,314.00	4,621
2021-08-19	2,328.50	2,328.50	2,315.50	2,316.75	14,962
2021-08-18	2,396.50	2,396.50	2,396.50	2,396.75	531
2021-08-17	2,381.50	2,397.00	2,369.50	2,389.25	16,680
2021-08-16	2,422.50	2,422.50	2,422.50	2,417.25	1,106
2021-08-13	2,484.50	2,484.50	2,465.00	2,474.50	2,675
2021-08-12	2,500.00	2,500.00	2,489.50	2,501.75	785
2021-08-11	2,537.00	2,539.00	2,537.00	2,523.50	220
2021-08-10	2,528.00	2,531.00	2,528.00	2,518.50	1,788
2021-08-09	2,461.50	2,488.50	2,457.50	2,486.25	3,862
2021-08-06	2,465.50	2,466.50	2,456.50	2,446.25	1,414
2021-08-05	2,461.00	2,476.00	2,461.00	2,472.25	1,003
2021-08-04	2,443.00	2,485.50	2,443.00	2,485.50	2,186
2021-08-03	2,447.00	2,448.50	2,447.00	2,443.00	4,541
2021-08-02	2,478.50	2,487.50	2,478.50	2,501.25	1,086
2021-07-30	2,452.00	2,471.00	2,452.00	2,463.75	3,204
2021-07-29	2,516.00	2,524.00	2,513.00	2,492.75	670
2021-07-28	2,379.50	2,485.50	2,379.50	2,487.50	5,068
2021-07-27	2,490.25	2,490.25	2,341.50	2,341.50	2,068
2021-07-26	2,478.00	2,518.00	2,478.00	2,490.25	1,989
2021-07-23	2,612.00	2,612.00	2,603.00	2,602.50	3,164
2021-07-22	2,703.00	2,703.00	2,702.00	2,686.50	723
2021-07-21	2,680.00	2,680.00	2,680.00	2,684.00	788
2021-07-20	2,680.00	2,680.00	2,680.00	2,684.50	785
2021-07-19	2,673.00	2,674.00	2,673.00	2,668.50	1,233
2021-07-16	2,714.00	2,714.00	2,714.00	2,715.50	187
2021-07-15	2,736.00	2,736.00	2,730.00	2,724.00	2,436
2021-07-14	2,718.00	2,718.00	2,711.00	2,710.00	1,623
2021-07-13	2,702.00	2,702.00	2,702.00	2,716.50	2,008
2021-07-12	2,669.00	2,669.00	2,666.00	2,667.00	1,555
2021-07-09	2,655.00	2,671.00	2,655.00	2,673.00	337
2021-07-08	2,617.00	2,624.00	2,616.00	2,627.50	5,316
2021-07-07	2,735.00	2,735.00	2,704.00	2,704.00	1,365
2021-07-06	2,741.00	2,741.00	2,740.00	2,735.00	2,066
2021-07-05	2,765.00	2,765.00	2,757.00	2,747.50	272
2021-07-02	2,814.00	2,828.00	2,804.00	2,809.00	2,681
2021-07-01	2,879.00	2,881.00	2,854.00	2,851.50	926
2021-06-30	2,862.00	2,862.00	2,862.00	2,873.00	488
2021-06-29	2,872.00	2,878.00	2,870.00	2,874.00	851
2021-06-28	2,875.00	2,885.00	2,875.00	2,878.50	21,984
2021-06-25	2,857.00	2,864.00	2,854.00	2,860.50	1,189

Share	Price	Volume
Advanced Medical Solutions Group (AMS)	240.00	300,000
Filtronic (FTC)	310.00	10,000
Natwest (NWG)	647.00	1,217
Astrazeneca (AZN)	13,910.00	1,182
Halma (HLMA)	3,918.00	154