Ishr Msci Braz Share History

Ishr Msci Braz Share Price history. The following table shows end-of-day data IBZL historical share prices for Ishr Msci Braz, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-26	2,104.25	2,124.25	2,079.50	2,124.25	8,667
2026-06-25	2,081.50	2,105.00	2,075.25	2,105.00	81,545
2026-06-24	2,095.25	2,103.00	2,077.25	2,079.75	10,780
2026-06-23	2,075.75	2,102.25	2,067.75	2,090.75	22,104
2026-06-22	2,083.25	2,106.25	2,071.50	2,106.25	23,647
2026-06-19	2,071.25	2,087.00	2,069.50	2,073.50	11,060
2026-06-18	2,103.50	2,108.75	2,071.25	2,071.25	41,715
2026-06-17	2,095.00	2,138.75	2,094.25	2,133.75	26,493
2026-06-16	2,114.00	2,120.75	2,085.75	2,091.25	48,751
2026-06-15	2,116.25	2,155.50	2,116.25	2,132.00	94,114
2026-06-12	2,076.75	2,117.75	2,058.50	2,117.75	103,707
2026-06-11	2,037.25	2,039.00	2,029.00	2,030.00	13,808
2026-06-10	2,018.25	2,029.25	2,009.00	2,028.50	23,078
2026-06-09	2,025.75	2,043.75	2,018.00	2,018.25	12,488
2026-06-08	2,040.00	2,048.75	2,020.25	2,026.50	357,727
2026-06-05	2,067.50	2,074.50	2,048.75	2,048.75	353,192
2026-06-04	2,079.25	2,081.50	2,063.00	2,081.50	23,523
2026-06-03	2,105.00	2,105.00	2,077.00	2,077.75	62,017
2026-06-02	2,107.00	2,128.25	2,107.00	2,128.25	38,905
2026-06-01	2,114.25	2,161.50	2,114.25	2,137.75	34,624
2026-05-29	2,158.00	2,159.25	2,124.75	2,136.50	18,273
2026-05-28	2,161.50	2,169.25	2,149.50	2,169.25	40,637
2026-05-27	2,169.75	2,190.50	2,161.00	2,175.25	257,724
2026-05-26	2,174.25	2,192.50	2,165.25	2,168.75	42,853
2026-05-25	2,167.50	2,167.50	2,167.50	2,167.50	0
2026-05-22	2,218.00	2,218.00	2,161.75	2,167.50	25,861
2026-05-21	2,187.50	2,198.00	2,177.00	2,197.50	15,875
2026-05-20	2,155.00	2,199.50	2,151.50	2,190.00	27,067
2026-05-19	2,197.50	2,200.50	2,141.50	2,151.00	52,563
2026-05-18	2,179.75	2,191.50	2,169.00	2,189.75	39,001
2026-05-15	2,210.50	2,210.50	2,161.00	2,171.25	58,427
2026-05-14	2,188.50	2,220.75	2,170.00	2,218.50	55,169
2026-05-13	2,283.00	2,283.00	2,231.75	2,262.25	26,691
2026-05-12	2,273.50	2,285.00	2,263.25	2,265.25	33,253
2026-05-11	2,317.75	2,317.75	2,270.00	2,272.50	98,536
2026-05-08	2,309.00	2,336.50	2,303.50	2,317.50	666,357
2026-05-07	2,371.75	2,371.75	2,309.25	2,310.50	48,975
2026-05-06	2,376.00	2,388.50	2,345.50	2,365.75	96,783
2026-05-05	2,345.00	2,365.50	2,339.50	2,365.50	58,699
2026-05-04	2,341.00	2,341.00	2,341.00	2,341.00	0
2026-05-01	2,346.00	2,356.50	2,334.25	2,341.00	204,582
2026-04-30	2,311.50	2,342.00	2,311.00	2,340.25	78,397
2026-04-29	2,375.25	2,377.50	2,334.25	2,335.00	218,115
2026-04-28	2,381.50	2,390.50	2,348.00	2,362.00	43,610
2026-04-27	2,384.00	2,396.50	2,384.00	2,387.75	40,869
2026-04-24	2,396.75	2,407.50	2,372.00	2,376.00	41,856
2026-04-23	2,426.75	2,440.50	2,418.00	2,433.00	36,517
2026-04-22	2,470.75	2,471.50	2,427.50	2,427.50	107,163
2026-04-21	2,485.75	2,487.25	2,466.25	2,467.75	19,210
2026-04-20	2,457.00	2,470.00	2,455.00	2,465.75	69,423
2026-04-17	2,473.00	2,509.00	2,457.50	2,467.25	117,914
2026-04-16	2,479.50	2,488.00	2,465.00	2,470.75	132,274
2026-04-15	2,490.75	2,490.75	2,470.75	2,470.75	102,907
2026-04-14	2,479.00	2,495.50	2,479.00	2,490.75	427,687
2026-04-13	2,465.00	2,473.50	2,453.50	2,462.25	33,405
2026-04-10	2,439.25	2,472.25	2,432.00	2,465.00	165,218
2026-04-09	2,388.50	2,424.25	2,374.50	2,424.25	180,647
2026-04-08	2,393.25	2,410.25	2,361.50	2,369.25	65,043
2026-04-07	2,373.50	2,373.50	2,310.00	2,321.00	31,517
2026-04-06	2,348.50	2,348.50	2,348.50	2,348.50	0
2026-04-03	2,348.50	2,348.50	2,348.50	2,348.50	0
2026-04-02	2,323.00	2,355.75	2,300.75	2,348.50	43,539
2026-04-01	2,342.50	2,353.75	2,323.25	2,339.00	55,707
2026-03-31	2,263.75	2,296.00	2,252.25	2,295.75	33,225
2026-03-30	2,209.50	2,266.50	2,209.50	2,266.50	40,656
2026-03-27	2,241.00	2,247.75	2,215.00	2,235.00	30,708
2026-03-26	2,261.00	2,261.00	2,230.25	2,242.00	25,303
2026-03-25	2,245.50	2,275.50	2,240.25	2,262.75	30,662
2026-03-24	2,211.50	2,219.00	2,199.75	2,212.25	37,056
2026-03-23	2,106.25	2,220.75	2,086.50	2,201.75	60,630
2026-03-20	2,182.50	2,192.75	2,141.00	2,142.75	14,691
2026-03-19	2,199.75	2,199.75	2,139.00	2,179.75	49,864
2026-03-18	2,289.00	2,289.00	2,255.00	2,256.00	25,324
2026-03-17	2,252.50	2,291.25	2,235.50	2,278.50	20,968
2026-03-16	2,208.50	2,251.75	2,208.50	2,233.50	35,595
2026-03-13	2,210.25	2,260.50	2,210.25	2,224.25	190,919
2026-03-12	2,296.25	2,302.75	2,235.00	2,247.00	34,335
2026-03-11	2,306.25	2,316.00	2,283.00	2,301.50	23,426
2026-03-10	2,277.25	2,311.75	2,263.50	2,311.75	42,313
2026-03-09	2,202.50	2,245.00	2,185.50	2,235.50	57,456
2026-03-06	2,253.50	2,253.50	2,200.00	2,222.00	25,377
2026-03-05	2,297.75	2,306.50	2,240.75	2,252.25	48,949
2026-03-04	2,246.25	2,317.00	2,238.50	2,297.75	62,720
2026-03-03	2,356.75	2,356.75	2,219.00	2,246.50	92,447
2026-03-02	2,374.50	2,374.50	2,326.25	2,349.75	48,947
2026-02-27	2,377.50	2,384.50	2,365.75	2,380.00	238,707
2026-02-26	2,402.25	2,402.25	2,350.00	2,378.75	260,974
2026-02-25	2,400.25	2,441.75	2,391.00	2,400.00	50,234
2026-02-24	2,377.75	2,400.00	2,368.00	2,400.00	86,686
2026-02-23	2,383.75	2,407.00	2,368.00	2,371.50	69,939
2026-02-20	2,363.00	2,367.00	2,340.75	2,367.00	33,312
2026-02-19	2,329.25	2,361.00	2,311.25	2,358.50	35,539
2026-02-18	2,300.50	2,348.00	2,300.50	2,329.00	41,995
2026-02-17	2,304.75	2,309.50	2,276.25	2,276.25	10,460
2026-02-16	2,304.50	2,309.00	2,288.50	2,288.50	17,659
2026-02-13	2,323.75	2,326.75	2,258.00	2,273.75	224,062
2026-02-12	2,368.00	2,370.00	2,330.00	2,336.25	117,621
2026-02-11	2,300.00	2,368.00	2,300.00	2,368.00	123,110
2026-02-10	2,309.25	2,315.25	2,286.25	2,313.25	35,911
2026-02-09	2,256.25	2,290.00	2,256.25	2,287.75	198,789
2026-02-06	2,230.75	2,258.75	2,230.75	2,255.50	207,785
2026-02-05	2,220.00	2,266.50	2,220.00	2,251.25	53,703
2026-02-04	2,293.00	2,299.00	2,231.25	2,231.25	33,878
2026-02-03	2,260.00	2,318.25	2,254.25	2,299.00	41,563
2026-02-02	2,218.50	2,260.00	2,196.00	2,260.00	59,882
2026-01-30	2,260.00	2,263.75	2,249.00	2,260.25	24,807
2026-01-29	2,300.00	2,318.75	2,251.50	2,265.75	430,643
2026-01-28	2,300.00	2,300.00	2,260.00	2,265.00	133,272
2026-01-27	2,192.75	2,258.25	2,192.75	2,258.25	391,341
2026-01-26	2,200.00	2,215.25	2,182.75	2,182.75	389,007
2026-01-23	2,184.25	2,197.00	2,171.25	2,184.25	333,799
2026-01-22	2,123.00	2,197.50	2,123.00	2,191.00	281,020
2026-01-21	2,050.00	2,103.00	2,050.00	2,103.00	34,906
2026-01-20	2,010.25	2,047.75	1,990.00	2,047.75	26,423
2026-01-19	2,014.00	2,031.50	2,002.50	2,025.50	44,701
2026-01-16	2,038.25	2,045.25	2,011.00	2,020.75	36,287
2026-01-15	2,018.50	2,032.00	2,017.00	2,033.38	39,338
2026-01-14	1,991.50	2,004.00	1,966.25	1,996.75	21,096
2026-01-13	1,994.00	2,004.25	1,978.00	1,979.50	15,419
2026-01-12	2,010.00	2,010.00	1,991.00	2,001.25	39,770
2026-01-09	2,005.75	2,026.25	1,998.75	2,019.75	24,415
2026-01-08	1,986.25	1,998.25	1,985.00	1,994.75	30,934
2026-01-07	1,998.25	2,007.00	1,977.25	1,981.25	14,540
2026-01-06	1,982.00	2,014.25	1,978.50	2,014.00	81,194
2026-01-05	1,964.25	1,970.25	1,945.00	1,969.75	94,675
2026-01-02	1,966.75	1,966.75	1,933.75	1,934.25	28,165
2026-01-01	1,937.00	1,937.00	1,937.00	1,937.00	0
2025-12-31	1,946.00	1,946.00	1,939.50	1,937.00	7,160
2025-12-30	1,896.50	1,932.50	1,890.75	1,932.50	11,608
2025-12-29	1,914.75	1,914.75	1,878.25	1,878.25	9,567
2025-12-26	1,900.50	1,900.50	1,900.50	1,900.50	0
2025-12-25	1,900.50	1,900.50	1,900.50	1,900.50	0
2025-12-24	1,900.00	1,910.00	1,900.00	1,900.50	7,412
2025-12-23	1,865.00	1,901.00	1,864.50	1,893.75	71,801
2025-12-22	1,913.50	1,913.50	1,875.00	1,875.00	21,598
2025-12-19	1,910.25	1,924.75	1,910.00	1,918.00	6,023
2025-12-18	1,900.00	1,909.00	1,877.25	1,901.50	6,621
2025-12-17	1,912.00	1,922.75	1,875.50	1,875.50	31,255
2025-12-16	1,984.50	1,984.50	1,926.00	1,927.00	55,463
2025-12-15	1,986.00	2,002.00	1,985.50	1,993.00	17,175
2025-12-12	1,967.50	1,989.50	1,955.75	1,955.75	37,020
2025-12-11	1,926.00	1,959.25	1,921.25	1,953.25	45,478
2025-12-10	1,952.25	1,965.75	1,934.75	1,934.75	10,993
2025-12-09	1,972.50	1,972.50	1,903.00	1,948.50	40,143
2025-12-08	1,948.00	1,979.00	1,929.75	1,950.25	72,647
2025-12-05	2,072.75	2,072.75	1,985.00	1,993.50	29,299
2025-12-04	2,030.25	2,064.50	2,027.00	2,064.50	14,669
2025-12-03	2,039.50	2,044.50	2,032.00	2,034.25	34,693
2025-12-02	2,006.75	2,028.50	2,006.75	2,028.50	18,132
2025-12-01	2,012.50	2,014.50	1,997.50	2,006.00	11,866
2025-11-28	1,998.00	2,013.50	1,998.00	2,011.00	15,549
2025-11-27	1,995.75	2,005.00	1,995.75	1,996.50	8,489
2025-11-26	1,958.00	2,002.00	1,958.00	2,002.00	20,409
2025-11-25	1,944.75	1,946.25	1,939.75	1,946.25	30,437
2025-11-24	1,940.00	1,956.00	1,939.50	1,956.00	19,302
2025-11-21	1,934.75	1,961.50	1,918.00	1,922.25	50,577
2025-11-20	1,986.00	1,986.00	1,969.25	1,969.25	15,131
2025-11-19	1,968.50	1,968.50	1,954.75	1,954.75	3,224
2025-11-18	1,958.75	1,967.75	1,952.25	1,962.50	56,021
2025-11-17	2,002.00	2,002.50	1,974.00	1,984.75	42,452
2025-11-14	1,981.50	2,003.50	1,972.25	1,992.50	798,115
2025-11-13	1,982.50	2,005.00	1,981.00	1,984.75	937,715
2025-11-12	2,008.50	2,008.50	1,965.00	1,972.75	33,805
2025-11-11	1,962.50	2,000.00	1,957.75	1,993.00	70,567
2025-11-10	1,945.50	1,962.75	1,941.75	1,943.00	22,171
2025-11-07	1,929.00	1,929.00	1,906.75	1,906.75	18,547
2025-11-06	1,941.00	1,948.00	1,924.75	1,928.75	54,853
2025-11-05	1,899.75	1,934.50	1,890.00	1,924.50	11,643
2025-11-04	1,883.25	1,895.75	1,873.50	1,895.00	23,042
2025-11-03	1,881.25	1,906.25	1,878.25	1,892.75	76,235
2025-10-31	1,875.00	1,886.25	1,869.50	1,878.00	49,797
2025-10-30	1,885.25	1,888.00	1,862.75	1,873.13	53,797
2025-10-29	1,868.00	1,888.50	1,860.25	1,879.88	53,347
2025-10-28	1,832.00	1,856.25	1,824.00	1,851.25	175,181
2025-10-27	1,839.25	1,843.50	1,831.50	1,832.63	23,843
2025-10-24	1,823.00	1,830.00	1,820.00	1,822.63	18,954
2025-10-23	1,791.25	1,812.75	1,785.00	1,807.38	28,963
2025-10-22	1,794.75	1,794.75	1,780.75	1,785.13	21,904
2025-10-21	1,785.50	1,792.75	1,780.50	1,789.75	27,364
2025-10-20	1,760.00	1,791.75	1,760.00	1,793.63	24,793
2025-10-17	1,716.00	1,751.25	1,707.25	1,751.38	59,592
2025-10-16	1,748.75	1,751.25	1,731.75	1,750.00	28,393
2025-10-15	1,747.50	1,756.75	1,747.50	1,750.13	21,494
2025-10-14	1,727.75	1,741.75	1,721.00	1,740.00	13,808
2025-10-13	1,740.25	1,744.50	1,729.50	1,745.25	33,812
2025-10-10	1,768.25	1,779.25	1,723.75	1,723.75	26,943
2025-10-09	1,779.00	1,789.75	1,770.00	1,777.50	159,655
2025-10-08	1,756.00	1,765.00	1,753.00	1,767.25	94,344
2025-10-07	1,781.25	1,785.75	1,756.25	1,757.88	37,242
2025-10-06	1,810.75	1,810.75	1,775.75	1,778.75	18,677
2025-10-03	1,789.25	1,789.25	1,773.75	1,774.63	10,747
2025-10-02	1,808.25	1,808.25	1,777.75	1,777.75	14,382
2025-10-01	1,820.00	1,828.00	1,797.75	1,798.75	18,703
2025-09-30	1,836.25	1,840.75	1,817.25	1,817.88	16,389
2025-09-29	1,828.50	1,841.50	1,819.50	1,832.25	9,827
2025-09-26	1,824.75	1,824.75	1,812.75	1,815.13	14,921
2025-09-25	1,869.00	1,872.25	1,828.00	1,832.50	25,472
2025-09-24	1,837.25	1,842.00	1,831.25	1,831.25	25,757
2025-09-23	1,804.50	1,834.50	1,804.50	1,834.50	4,239
2025-09-22	1,809.75	1,812.50	1,790.75	1,794.00	9,903
2025-09-19	1,811.00	1,820.50	1,810.75	1,814.88	21,201
2025-09-18	1,806.50	1,815.00	1,801.50	1,803.63	16,636
2025-09-17	1,781.25	1,789.75	1,776.25	1,789.75	22,840
2025-09-16	1,780.00	1,780.00	1,772.50	1,769.38	16,394
2025-09-15	1,758.75	1,776.00	1,756.50	1,776.00	19,477
2025-09-12	1,755.25	1,766.00	1,745.75	1,765.88	60,679
2025-09-11	1,758.50	1,768.75	1,750.00	1,768.75	9,398
2025-09-10	1,770.50	1,778.75	1,762.50	1,776.75	17,203
2025-09-09	1,757.75	1,763.75	1,755.25	1,764.50	9,879
2025-09-08	1,770.75	1,770.75	1,749.00	1,752.50	13,116
2025-09-05	1,780.00	1,780.00	1,756.50	1,760.50	2,251
2025-09-04	1,742.75	1,744.50	1,738.00	1,739.63	8,156
2025-09-03	1,744.50	1,753.00	1,742.50	1,741.25	11,690
2025-09-02	1,750.00	1,752.00	1,728.50	1,749.13	20,494
2025-09-01	1,761.00	1,761.00	1,743.50	1,743.50	8,082
2025-08-29	1,758.00	1,765.50	1,754.00	1,761.25	19,036
2025-08-28	1,732.75	1,772.75	1,732.75	1,763.88	32,101
2025-08-27	1,712.50	1,716.75	1,710.00	1,716.00	14,235
2025-08-26	1,717.00	1,722.25	1,703.00	1,705.00	16,747
2025-08-25	1,703.38	1,703.38	1,703.38	1,703.38	0
2025-08-22	1,696.25	1,702.50	1,695.75	1,703.38	28,183
2025-08-21	1,663.25	1,663.75	1,646.25	1,662.25	3,218
2025-08-20	1,642.25	1,660.25	1,642.25	1,662.00	19,872
2025-08-19	1,688.00	1,688.00	1,647.25	1,647.25	16,055
2025-08-18	1,678.25	1,697.00	1,678.25	1,697.00	3,440
2025-08-15	1,674.25	1,682.25	1,674.25	1,682.25	6,563
2025-08-14	1,677.00	1,678.00	1,664.75	1,674.50	7,694
2025-08-13	1,690.50	1,693.00	1,681.00	1,682.13	5,017
2025-08-12	1,664.75	1,696.25	1,664.75	1,696.25	7,536
2025-08-11	1,681.50	1,681.50	1,668.50	1,669.50	17,940
2025-08-08	1,686.00	1,688.50	1,680.50	1,681.50	27,522
2025-08-07	1,666.25	1,678.50	1,664.25	1,675.00	10,922
2025-08-06	1,654.25	1,675.75	1,654.25	1,668.75	9,928
2025-08-05	1,638.75	1,655.75	1,632.50	1,644.00	29,628
2025-08-04	1,639.00	1,647.25	1,625.75	1,639.00	29,861
2025-08-01	1,629.25	1,654.25	1,617.75	1,634.00	18,930
2025-07-31	1,644.00	1,646.00	1,623.50	1,635.88	33,767
2025-07-30	1,619.75	1,624.25	1,615.25	1,615.25	11,645
2025-07-29	1,616.25	1,627.25	1,612.00	1,622.00	33,448
2025-07-28	1,627.25	1,627.50	1,605.00	1,611.00	54,840
2025-07-25	1,630.25	1,640.00	1,626.00	1,626.00	6,286
2025-07-24	1,641.25	1,641.25	1,628.75	1,624.13	3,197
2025-07-23	1,626.00	1,632.75	1,614.50	1,628.75	36,829
2025-07-22	1,625.00	1,636.75	1,622.50	1,631.38	10,308
2025-07-21	1,614.00	1,630.75	1,610.50	1,634.63	28,393
2025-07-18	1,670.00	1,672.00	1,644.50	1,644.50	19,791
2025-07-17	1,658.50	1,669.50	1,648.50	1,667.75	15,103
2025-07-16	1,650.50	1,654.75	1,638.75	1,641.63	15,690
2025-07-15	1,649.00	1,660.00	1,643.75	1,649.50	17,865
2025-07-14	1,650.75	1,650.75	1,644.75	1,642.63	22,899
2025-07-11	1,656.75	1,656.75	1,636.25	1,636.25	18,571
2025-07-10	1,625.00	1,654.00	1,621.25	1,643.75	64,126
2025-07-09	1,700.25	1,713.25	1,685.50	1,686.63	8,999
2025-07-08	1,703.00	1,709.50	1,703.00	1,704.63	9,949
2025-07-07	1,730.00	1,730.00	1,695.75	1,698.13	19,008
2025-07-04	1,732.50	1,732.50	1,718.00	1,731.63	38,947
2025-07-03	1,708.50	1,729.00	1,703.50	1,725.25	43,053
2025-07-02	1,695.50	1,710.00	1,694.25	1,708.50	19,211
2025-07-01	1,693.00	1,700.00	1,685.75	1,688.25	50,895
2025-06-30	1,662.00	1,683.00	1,648.50	1,679.75	12,568
2025-06-27	1,671.00	1,671.00	1,652.00	1,655.75	15,458
2025-06-26	1,634.00	1,651.25	1,625.25	1,646.75	24,651
2025-06-25	1,670.50	1,670.50	1,634.00	1,635.75	30,333
2025-06-24	1,673.00	1,675.00	1,655.00	1,668.63	31,085
2025-06-23	1,663.25	1,668.50	1,652.00	1,655.75	28,678
2025-06-20	1,680.75	1,680.75	1,662.25	1,665.00	19,332
2025-06-19	1,687.50	1,687.75	1,679.75	1,681.38	5,427
2025-06-18	1,686.50	1,691.50	1,683.00	1,684.50	22,662
2025-06-17	1,674.50	1,685.25	1,671.50	1,679.75	6,733
2025-06-16	1,662.25	1,678.25	1,650.25	1,679.63	24,605
2025-06-13	1,634.75	1,644.00	1,632.00	1,638.75	13,537
2025-06-12	1,647.25	1,649.50	1,638.50	1,640.75	7,244
2025-06-11	1,644.75	1,663.75	1,643.50	1,662.25	33,172
2025-06-10	1,642.75	1,661.75	1,642.75	1,650.00	26,480
2025-06-09	1,650.00	1,650.00	1,614.50	1,628.00	20,733
2025-06-06	1,642.25	1,643.00	1,633.25	1,636.50	17,812
2025-06-05	1,630.50	1,640.75	1,627.00	1,640.75	5,303
2025-06-04	1,634.00	1,656.00	1,628.50	1,628.50	6,999
2025-06-03	1,621.50	1,633.75	1,614.00	1,630.38	11,055
2025-06-02	1,612.50	1,636.25	1,607.00	1,616.50	9,186
2025-05-30	1,649.75	1,649.75	1,617.00	1,625.25	18,618
2025-05-29	1,670.75	1,671.00	1,648.25	1,652.50	6,741
2025-05-28	1,664.50	1,670.00	1,647.50	1,649.88	18,430
2025-05-27	1,648.75	1,665.25	1,638.00	1,659.38	32,660
2025-05-26	1,649.68	1,649.68	1,649.68	1,649.68	7,001
2025-05-23	1,613.75	1,640.00	1,599.00	1,640.00	50,581
2025-05-22	1,654.75	1,670.25	1,653.75	1,667.88	8,872
2025-05-21	1,680.25	1,683.00	1,664.50	1,666.75	20,798
2025-05-20	1,703.25	1,706.25	1,686.00	1,688.25	25,574
2025-05-19	1,680.50	1,701.00	1,672.75	1,701.50	33,234
2025-05-16	1,687.25	1,701.75	1,670.50	1,691.00	24,967
2025-05-15	1,689.50	1,708.50	1,689.50	1,703.50	17,132
2025-05-14	1,710.25	1,724.25	1,700.00	1,724.25	17,068
2025-05-13	1,672.75	1,711.25	1,671.00	1,712.38	12,520
2025-05-12	1,680.50	1,718.25	1,680.50	1,673.75	34,679
2025-05-09	1,678.25	1,678.25	1,662.75	1,670.25	28,312
2025-05-08	1,615.50	1,668.25	1,615.50	1,665.63	21,939
2025-05-07	1,605.25	1,613.00	1,590.25	1,593.88	10,346
2025-05-06	1,614.25	1,614.25	1,594.00	1,605.63	25,234
2025-05-05	1,638.03	1,638.03	1,638.03	1,638.03	14
2025-05-02	1,648.00	1,650.50	1,635.75	1,641.75	42,480
2025-05-01	1,647.75	1,647.75	1,637.00	1,629.88	3,464
2025-04-30	1,645.25	1,648.50	1,619.25	1,625.88	13,593
2025-04-29	1,634.25	1,646.75	1,625.50	1,645.25	13,342
2025-04-28	1,619.25	1,636.00	1,617.00	1,618.50	10,374
2025-04-25	1,620.00	1,626.25	1,615.25	1,618.75	20,280
2025-04-24	1,590.00	1,610.00	1,589.00	1,607.63	9,936
2025-04-23	1,582.25	1,610.00	1,582.25	1,602.00	40,418
2025-04-22	1,532.50	1,545.25	1,519.00	1,544.25	43,910
2025-04-21	1,518.38	1,518.38	1,518.38	1,518.38	0
2025-04-18	1,518.38	1,518.38	1,518.38	1,518.38	0
2025-04-17	1,510.00	1,510.50	1,510.00	1,518.38	6,093
2025-04-16	1,500.25	1,510.75	1,496.25	1,512.38	46,521
2025-04-15	1,533.75	1,536.50	1,510.25	1,516.63	1,483,932
2025-04-14	1,530.00	1,538.00	1,523.75	1,519.13	482,064
2025-04-11	1,517.00	1,522.75	1,488.00	1,496.38	11,702
2025-04-10	1,560.50	1,566.50	1,496.00	1,496.00	29,720
2025-04-09	1,478.00	1,488.50	1,437.75	1,462.38	189,615
2025-04-08	1,535.00	1,552.00	1,534.50	1,503.38	166,760
2025-04-07	1,497.25	1,530.50	1,424.25	1,502.88	117,141
2025-04-04	1,605.00	1,608.50	1,523.25	1,532.25	34,613
2025-04-03	1,590.50	1,620.00	1,585.00	1,617.75	855,300
2025-04-02	1,634.50	1,634.50	1,613.00	1,620.25	13,322
2025-04-01	1,617.50	1,635.50	1,608.75	1,634.13	51,016
2025-03-31	1,634.25	1,634.25	1,591.50	1,604.63	50,981
2025-03-28	1,641.50	1,642.00	1,612.25	1,611.00	12,295
2025-03-27	1,650.25	1,653.25	1,632.25	1,649.50	17,397
2025-03-26	1,665.00	1,665.00	1,642.75	1,646.38	11,133
2025-03-25	1,644.25	1,667.50	1,634.75	1,663.75	100,024
2025-03-24	1,669.00	1,669.00	1,638.00	1,649.00	25,009
2025-03-21	1,650.25	1,650.25	1,645.00	1,647.38	13,484
2025-03-20	1,678.75	1,678.75	1,651.25	1,652.00	25,883
2025-03-19	1,646.50	1,671.75	1,646.50	1,672.13	47,071
2025-03-18	1,668.25	1,668.25	1,643.50	1,649.13	74,332
2025-03-17	1,626.75	1,646.00	1,605.75	1,645.00	111,431
2025-03-14	1,561.50	1,611.75	1,558.75	1,611.88	31,819
2025-03-13	1,537.00	1,545.75	1,528.25	1,545.63	7,879
2025-03-12	1,579.00	1,579.00	1,549.75	1,553.13	17,044
2025-03-11	1,573.00	1,573.00	1,539.75	1,541.88	24,856
2025-03-10	1,578.25	1,586.00	1,562.25	1,567.75	36,477
2025-03-07	1,578.50	1,579.00	1,564.50	1,573.75	5,320
2025-03-06	1,571.75	1,578.75	1,566.50	1,575.00	26,869
2025-03-05	1,552.00	1,578.00	1,546.75	1,561.50	58,007
2025-03-04	1,569.75	1,569.75	1,515.25	1,526.50	132,828
2025-03-03	1,595.50	1,601.75	1,576.75	1,584.50	44,914
2025-02-28	1,623.00	1,623.00	1,594.00	1,594.00	44,357
2025-02-27	1,621.50	1,625.25	1,611.25	1,622.25	42,938
2025-02-26	1,660.25	1,674.25	1,635.75	1,648.00	57,419
2025-02-25	1,640.00	1,659.75	1,635.50	1,650.50	74,485
2025-02-24	1,648.00	1,677.00	1,648.00	1,666.50	33,624
2025-02-21	1,704.75	1,707.00	1,675.25	1,682.50	65,265
2025-02-20	1,709.25	1,724.00	1,703.75	1,715.00	42,245
2025-02-19	1,740.00	1,742.25	1,715.00	1,728.50	37,265
2025-02-18	1,734.75	1,740.50	1,724.25	1,738.25	19,443
2025-02-17	1,736.00	1,736.00	1,722.00	1,729.50	29,000
2025-02-14	1,679.75	1,705.75	1,679.75	1,708.50	16,237
2025-02-13	1,685.50	1,685.50	1,672.00	1,674.00	9,767
2025-02-12	1,720.50	1,720.50	1,683.50	1,687.00	24,880
2025-02-11	1,703.25	1,719.50	1,703.25	1,718.63	37,835
2025-02-10	1,690.50	1,718.00	1,690.50	1,709.00	54,885
2025-02-07	1,710.00	1,718.00	1,698.25	1,698.75	152,269
2025-02-06	1,690.75	1,711.00	1,687.00	1,697.50	339,506
2025-02-05	1,684.50	1,686.00	1,678.25	1,679.13	5,439
2025-02-04	1,703.00	1,703.00	1,691.00	1,699.25	10,526
2025-02-03	1,674.25	1,691.50	1,669.00	1,689.50	36,694
2025-01-31	1,695.50	1,711.00	1,691.25	1,703.13	50,648
2025-01-30	1,652.50	1,662.25	1,640.25	1,677.75	29,456
2025-01-29	1,664.00	1,664.00	1,645.50	1,646.75	34,919
2025-01-28	1,641.25	1,643.75	1,638.50	1,641.50	107,726
2025-01-27	1,611.75	1,617.25	1,580.00	1,618.13	34,976
2025-01-24	1,627.50	1,627.50	1,617.00	1,618.25	31,911
2025-01-23	1,626.00	1,628.75	1,622.50	1,625.13	23,670
2025-01-22	1,604.75	1,626.75	1,598.00	1,629.63	134,457
2025-01-21	1,601.00	1,606.75	1,592.00	1,602.50	80,367
2025-01-20	1,607.50	1,607.50	1,594.25	1,598.75	3,368
2025-01-17	1,596.50	1,608.75	1,583.00	1,607.88	21,226
2025-01-16	1,611.75	1,613.50	1,582.75	1,581.63	122,536
2025-01-15	1,560.25	1,578.00	1,560.25	1,578.00	33,525
2025-01-14	1,554.25	1,564.25	1,550.00	1,556.25	7,643
2025-01-13	1,545.50	1,555.00	1,537.75	1,554.25	14,451
2025-01-10	1,552.25	1,553.25	1,535.75	1,535.75	26,050
2025-01-09	1,534.00	1,551.75	1,534.00	1,549.25	15,925
2025-01-08	1,535.50	1,543.00	1,527.00	1,528.13	17,504
2025-01-07	1,515.50	1,540.25	1,511.75	1,540.50	22,598
2025-01-06	1,500.50	1,518.00	1,492.75	1,516.00	32,583
2025-01-03	1,516.00	1,526.25	1,500.00	1,501.00	31,281
2025-01-02	1,493.75	1,522.75	1,489.75	1,521.75	39,951
2025-01-01	1,499.00	1,499.00	1,499.00	1,499.00	0
2024-12-31	1,511.00	1,511.00	1,500.00	1,499.00	4,634
2024-12-30	1,476.75	1,493.75	1,476.75	1,485.88	50,071
2024-12-27	1,494.75	1,494.75	1,473.75	1,478.13	22,511
2024-12-26	1,498.50	1,498.50	1,498.50	1,498.50	0
2024-12-25	1,498.50	1,498.50	1,498.50	1,498.50	0
2024-12-24	1,488.00	1,488.00	1,488.00	1,498.50	14,972
2024-12-23	1,533.75	1,533.75	1,492.50	1,495.00	23,087
2024-12-20	1,511.25	1,519.50	1,502.25	1,512.00	69,526
2024-12-19	1,495.00	1,515.50	1,470.25	1,513.25	118,444
2024-12-18	1,570.25	1,570.25	1,505.75	1,508.00	33,055
2024-12-17	1,544.00	1,545.00	1,523.75	1,545.75	77,333
2024-12-16	1,584.75	1,585.25	1,565.75	1,563.88	36,252
2024-12-13	1,612.50	1,613.50	1,589.75	1,589.88	26,478
2024-12-12	1,650.75	1,660.25	1,608.00	1,610.13	20,065
2024-12-11	1,610.25	1,610.25	1,600.00	1,607.88	5,256
2024-12-10	1,579.00	1,604.25	1,578.00	1,598.00	28,969
2024-12-09	1,580.00	1,594.50	1,579.00	1,588.00	32,574
2024-12-06	1,613.00	1,614.75	1,578.50	1,583.50	32,864
2024-12-05	1,584.50	1,620.00	1,584.50	1,617.75	14,639
2024-12-04	1,589.25	1,594.50	1,582.00	1,593.00	16,074
2024-12-03	1,576.25	1,583.50	1,576.00	1,581.88	20,454
2024-12-02	1,601.00	1,605.00	1,570.25	1,577.00	24,900
2024-11-29	1,609.00	1,617.00	1,570.00	1,604.63	50,628
2024-11-28	1,662.25	1,667.00	1,623.25	1,627.50	63,644
2024-11-27	1,710.00	1,710.00	1,691.75	1,697.63	12,175
2024-11-26	1,718.25	1,739.00	1,718.25	1,732.25	12,606
2024-11-25	1,720.25	1,727.25	1,713.75	1,714.88	17,187
2024-11-22	1,685.25	1,723.25	1,685.25	1,719.75	6,693
2024-11-21	1,700.25	1,700.25	1,672.75	1,676.63	49,744
2024-11-20	1,691.50	1,699.00	1,687.50	1,695.00	3,668
2024-11-19	1,712.50	1,712.50	1,700.75	1,706.00	1,961
2024-11-18	1,716.75	1,716.75	1,699.00	1,699.00	1,833
2024-11-15	1,705.75	1,709.50	1,705.75	1,715.50	1,533
2024-11-14	1,713.00	1,714.00	1,700.75	1,703.88	6,596
2024-11-13	1,725.00	1,731.00	1,725.00	1,703.50	12,937
2024-11-12	1,705.00	1,723.00	1,700.00	1,723.00	22,929
2024-11-11	1,719.00	1,719.00	1,691.75	1,697.88	19,651
2024-11-08	1,712.50	1,712.50	1,675.50	1,679.25	43,921
2024-11-07	1,720.25	1,744.25	1,720.25	1,724.00	29,361
2024-11-06	1,681.25	1,720.25	1,681.25	1,719.13	28,354
2024-11-05	1,700.00	1,700.25	1,681.00	1,679.50	47,276
2024-11-04	1,663.00	1,699.25	1,662.75	1,700.75	16,488
2024-11-01	1,704.25	1,705.00	1,674.75	1,673.88	27,212
2024-10-31	1,710.00	1,712.00	1,705.00	1,710.25	4,191
2024-10-30	1,731.75	1,731.75	1,709.00	1,710.25	8,930
2024-10-29	1,737.50	1,754.25	1,730.75	1,728.75	55,177
2024-10-28	1,720.00	1,739.75	1,715.25	1,734.00	4,797
2024-10-25	1,736.50	1,736.50	1,719.25	1,718.88	1,602
2024-10-24	1,700.00	1,718.50	1,700.00	1,709.63	3,296
2024-10-23	1,714.25	1,714.25	1,710.25	1,702.38	8,852
2024-10-22	1,713.00	1,713.00	1,693.25	1,695.75	15,563
2024-10-21	1,708.25	1,709.50	1,705.00	1,706.75	16,172
2024-10-18	1,720.50	1,733.50	1,701.75	1,704.88	17,218
2024-10-17	1,727.00	1,727.25	1,708.00	1,715.38	31,467
2024-10-16	1,722.00	1,732.75	1,709.00	1,734.25	30,312
2024-10-15	1,736.50	1,736.50	1,716.00	1,720.00	10,070
2024-10-14	1,742.75	1,742.75	1,719.75	1,732.00	19,846
2024-10-11	1,731.25	1,731.25	1,705.00	1,713.25	9,492
2024-10-10	1,739.00	1,739.00	1,718.25	1,727.63	14,791
2024-10-09	1,756.50	1,756.50	1,720.75	1,725.50	28,324
2024-10-08	1,755.00	1,761.00	1,746.00	1,749.13	17,340
2024-10-07	1,773.50	1,784.75	1,763.75	1,767.38	38,230
2024-10-04	1,765.00	1,770.00	1,763.75	1,766.88	2,435
2024-10-03	1,792.75	1,792.75	1,752.25	1,753.38	49,219
2024-10-02	1,768.75	1,789.25	1,768.75	1,781.13	24,320
2024-10-01	1,742.00	1,762.00	1,740.00	1,761.00	39,234
2024-09-30	1,757.00	1,778.75	1,739.75	1,741.88	77,100
2024-09-27	1,750.75	1,759.00	1,735.75	1,752.75	45,803
2024-09-26	1,771.75	1,771.75	1,737.75	1,740.25	23,209
2024-09-25	1,756.75	1,756.75	1,736.00	1,738.63	7,228
2024-09-24	1,733.00	1,739.00	1,721.00	1,739.00	23,837
2024-09-23	1,708.75	1,732.25	1,699.00	1,710.50	32,520
2024-09-20	1,775.00	1,778.25	1,739.00	1,740.25	10,240
2024-09-19	1,810.50	1,811.00	1,784.25	1,790.00	64,993
2024-09-18	1,806.50	1,806.50	1,779.25	1,781.00	6,997
2024-09-17	1,780.00	1,783.50	1,780.00	1,789.63	5,384
2024-09-16	1,788.25	1,789.50	1,768.00	1,782.75	27,734
2024-09-13	1,741.25	1,783.00	1,741.25	1,782.63	3,745
2024-09-12	1,743.75	1,765.00	1,737.75	1,740.50	6,597
2024-09-11	1,775.00	1,775.00	1,775.00	1,775.75	10,327
2024-09-10	1,785.00	1,789.50	1,772.25	1,772.38	7,128
2024-09-09	1,790.00	1,792.00	1,785.00	1,791.00	2,979
2024-09-06	1,792.75	1,811.50	1,776.50	1,778.38	6,352
2024-09-05	1,798.25	1,803.00	1,792.50	1,798.25	94,123
2024-09-04	1,791.75	1,811.75	1,780.00	1,804.25	9,605
2024-09-03	1,792.00	1,798.00	1,782.75	1,793.88	12,472
2024-09-02	1,823.00	1,823.00	1,797.75	1,796.25	7,426
2024-08-30	1,815.25	1,821.75	1,801.00	1,803.25	46,833
2024-08-29	1,846.50	1,846.50	1,803.00	1,806.38	3,926
2024-08-28	1,829.50	1,835.00	1,829.50	1,832.38	5,345
2024-08-27	1,841.25	1,859.00	1,841.25	1,851.50	4,124
2024-08-26	1,839.50	1,839.50	1,839.50	1,839.50	0
2024-08-23	1,820.00	1,840.00	1,819.00	1,839.50	7,193
2024-08-22	1,855.00	1,855.00	1,820.25	1,822.38	8,346
2024-08-21	1,858.75	1,876.75	1,858.75	1,873.00	10,150
2024-08-20	1,864.75	1,868.25	1,864.75	1,872.25	2,340
2024-08-19	1,874.25	1,888.75	1,859.25	1,890.13	8,949
2024-08-16	1,877.25	1,879.00	1,866.75	1,876.38	12,341
2024-08-15	1,877.75	1,879.25	1,856.00	1,883.63	18,368
2024-08-14	1,856.75	1,872.50	1,856.75	1,872.50	9,798
2024-08-13	1,866.75	1,866.75	1,843.00	1,856.00	13,627
2024-08-12	1,816.50	1,847.75	1,816.50	1,840.75	33,225
2024-08-09	1,779.00	1,820.00	1,779.00	1,817.50	51,344
2024-08-08	1,761.00	1,783.75	1,752.75	1,780.00	6,667
2024-08-07	1,742.50	1,770.25	1,742.50	1,762.13	58,757
2024-08-06	1,728.50	1,729.75	1,706.50	1,729.75	32,254
2024-08-05	1,620.50	1,676.00	1,620.50	1,674.75	59,087
2024-08-02	1,704.00	1,717.00	1,693.00	1,688.88	31,753
2024-08-01	1,730.75	1,759.00	1,730.75	1,744.50	15,022
2024-07-31	1,749.25	1,749.25	1,720.50	1,734.88	7,683
2024-07-30	1,746.75	1,751.25	1,719.50	1,724.75	13,592
2024-07-29	1,745.75	1,745.75	1,720.25	1,720.00	15,686
2024-07-26	1,723.25	1,731.25	1,723.25	1,722.50	9,366
2024-07-25	1,714.25	1,718.75	1,709.25	1,718.75	9,259
2024-07-24	1,733.25	1,736.00	1,719.25	1,730.50	9,862
2024-07-23	1,750.00	1,750.75	1,742.50	1,750.50	15,731
2024-07-22	1,759.00	1,767.00	1,720.25	1,762.38	37,602
2024-07-19	1,752.50	1,778.25	1,752.50	1,762.75	11,746
2024-07-18	1,798.25	1,798.25	1,767.00	1,774.00	18,052
2024-07-17	1,790.50	1,801.25	1,788.00	1,798.88	31,295
2024-07-16	1,814.25	1,828.00	1,812.00	1,820.75	50,695
2024-07-15	1,794.75	1,810.50	1,789.00	1,799.50	12,554
2024-07-12	1,802.25	1,806.00	1,790.50	1,792.38	25,114
2024-07-11	1,798.00	1,807.00	1,798.00	1,798.88	68,914
2024-07-10	1,807.00	1,807.00	1,802.50	1,804.63	9,936
2024-07-09	1,793.00	1,796.00	1,789.75	1,792.63	8,866
2024-07-08	1,771.50	1,781.25	1,764.00	1,767.00	29,132
2024-07-05	1,775.00	1,780.00	1,751.75	1,772.13	10,770
2024-07-04	1,758.00	1,777.25	1,758.00	1,774.75	26,531
2024-07-03	1,736.00	1,754.50	1,723.50	1,753.25	8,959
2024-07-02	1,725.75	1,729.25	1,719.75	1,723.38	22,259
2024-07-01	1,743.00	1,748.00	1,737.25	1,756.00	49,885
2024-06-28	1,777.25	1,777.25	1,730.00	1,752.00	25,063
2024-06-27	1,749.25	1,764.00	1,743.50	1,744.00	20,238
2024-06-26	1,765.50	1,765.50	1,730.00	1,734.25	66,805
2024-06-25	1,780.00	1,780.00	1,760.00	1,754.63	6,530
2024-06-24	1,751.00	1,777.75	1,750.00	1,772.88	6,507
2024-06-21	1,736.75	1,739.50	1,732.00	1,741.88	5,211
2024-06-20	1,741.75	1,760.00	1,733.25	1,733.25	19,256
2024-06-19	1,720.00	1,725.00	1,700.00	1,700.75	11,795
2024-06-18	1,726.50	1,733.75	1,706.00	1,731.25	8,570
2024-06-17	1,745.50	1,746.00	1,710.50	1,711.13	20,689
2024-06-14	1,726.75	1,741.75	1,722.00	1,740.50	34,524
2024-06-13	1,774.00	1,774.00	1,709.50	1,726.88	62,067
2024-06-12	1,804.00	1,807.75	1,749.75	1,754.63	29,047
2024-06-11	1,814.00	1,815.50	1,790.00	1,806.00	13,739
2024-06-10	1,802.50	1,813.00	1,797.75	1,800.13	39,123
2024-06-07	1,859.00	1,862.75	1,850.75	1,847.50	7,424
2024-06-06	1,810.00	1,862.00	1,810.00	1,857.25	15,941
2024-06-05	1,832.00	1,838.50	1,827.00	1,839.75	13,222
2024-06-04	1,853.00	1,853.25	1,823.75	1,827.88	21,744
2024-06-03	1,892.25	1,901.00	1,840.00	1,853.00	49,225
2024-05-31	1,866.00	1,882.50	1,854.50	1,854.50	19,913
2024-05-30	1,875.00	1,888.50	1,873.00	1,887.00	16,287
2024-05-29	1,910.25	1,910.25	1,874.25	1,880.38	39,155
2024-05-28	1,919.25	1,919.25	1,900.00	1,917.25	12,254
2024-05-27	1,919.25	1,919.25	1,919.25	1,919.25	0
2024-05-24	1,940.00	1,940.00	1,918.00	1,919.25	5,265
2024-05-23	1,940.00	1,941.00	1,922.50	1,924.13	23,009
2024-05-22	1,965.00	1,970.00	1,937.50	1,944.13	26,082
2024-05-21	1,992.25	1,992.25	1,970.00	1,978.50	15,711
2024-05-20	2,004.00	2,004.00	1,981.75	2,001.25	11,148
2024-05-17	1,996.75	1,997.50	1,987.00	1,986.38	12,123
2024-05-16	2,003.75	2,011.00	1,987.00	1,990.00	6,220
2024-05-15	1,992.25	1,998.50	1,970.75	1,990.00	17,347
2024-05-14	2,015.75	2,024.50	2,009.50	2,020.75	27,572
2024-05-13	2,010.25	2,021.75	1,997.50	2,005.38	49,186
2024-05-10	2,036.75	2,038.25	2,022.00	2,009.63	5,894
2024-05-09	2,064.75	2,064.75	2,005.00	2,014.25	33,432
2024-05-08	2,076.00	2,076.00	2,036.75	2,059.75	7,683
2024-05-07	2,052.50	2,069.25	2,047.00	2,068.38	168,396
2024-05-06	2,045.13	2,045.13	2,045.13	2,045.13	0
2024-05-03	2,040.00	2,049.00	2,040.00	2,045.13	5,688
2024-05-02	2,021.00	2,021.00	2,018.25	2,015.13	3,992
2024-05-01	1,977.00	1,981.50	1,965.25	1,973.38	7,045
2024-04-30	1,985.75	1,985.75	1,974.50	1,978.63	11,635
2024-04-29	2,034.00	2,034.00	2,006.00	2,009.88	13,684
2024-04-26	1,973.00	2,009.00	1,960.00	2,010.75	19,028
2024-04-25	1,974.50	1,974.50	1,952.75	1,960.88	19,154
2024-04-24	1,998.50	2,001.75	1,975.75	1,978.38	38,142
2024-04-23	2,006.50	2,007.50	1,972.50	1,975.88	36,114
2024-04-22	1,974.00	1,988.00	1,974.00	1,985.13	90,173
2024-04-19	1,903.25	1,973.50	1,902.25	1,973.50	6,434
2024-04-18	1,929.50	1,929.50	1,925.00	1,922.75	2,224
2024-04-17	1,908.75	1,937.50	1,908.75	1,930.88	6,108
2024-04-16	1,950.00	1,950.00	1,916.25	1,931.50	24,904
2024-04-15	2,005.50	2,005.50	1,964.50	1,967.00	16,966
2024-04-12	2,023.00	2,023.00	2,000.00	2,013.50	12,525
2024-04-11	2,014.75	2,028.75	2,014.75	2,019.88	28,882
2024-04-10	2,050.00	2,050.00	2,028.25	2,033.38	6,762
2024-04-09	2,048.75	2,058.00	2,039.50	2,054.50	20,837
2024-04-08	1,999.00	2,035.00	1,999.00	2,032.13	29,731
2024-04-05	2,014.00	2,014.75	1,993.75	1,999.25	8,807
2024-04-04	2,010.00	2,054.75	2,010.00	2,052.50	45,104
2024-04-03	2,010.00	2,010.00	1,988.50	1,995.63	67,341
2024-04-02	2,052.50	2,052.50	2,020.00	2,017.50	7,228
2024-04-01	2,044.25	2,044.25	2,044.25	2,044.25	0
2024-03-29	2,044.25	2,044.25	2,044.25	2,044.25	0
2024-03-28	2,050.25	2,052.25	2,035.00	2,044.25	5,278
2024-03-27	2,047.75	2,047.75	2,032.25	2,043.13	7,330
2024-03-26	2,039.00	2,039.00	2,030.00	2,038.13	4,730
2024-03-25	2,035.00	2,038.25	2,021.25	2,033.50	13,676
2024-03-22	2,043.75	2,047.00	2,035.00	2,041.00	1,591
2024-03-21	2,058.25	2,060.00	2,053.25	2,057.25	9,090
2024-03-20	2,027.00	2,027.00	2,025.00	2,025.00	6,168
2024-03-19	2,008.75	2,024.75	1,997.00	2,019.25	4,775
2024-03-18	2,012.75	2,026.25	1,998.00	2,002.25	6,793
2024-03-15	2,010.00	2,025.50	2,010.00	2,013.00	18,118
2024-03-14	2,036.25	2,044.00	2,026.50	2,030.25	16,790
2024-03-13	2,095.50	2,095.50	2,051.50	2,057.00	14,959
2024-03-12	2,030.50	2,049.00	2,030.50	2,048.38	1,668,030
2024-03-11	2,010.00	2,039.00	2,010.00	2,028.63	6,783
2024-03-08	2,079.75	2,080.00	2,026.25	2,036.50	13,415
2024-03-07	2,111.00	2,111.00	2,099.50	2,094.38	36,489
2024-03-06	2,109.50	2,109.50	2,099.75	2,103.88	3,631
2024-03-05	2,091.25	2,099.25	2,091.25	2,098.00	2,223
2024-03-04	2,137.00	2,137.00	2,115.00	2,111.75	5,212
2024-03-01	2,121.25	2,144.75	2,115.00	2,134.00	2,888
2024-02-29	2,126.75	2,126.75	2,110.50	2,114.75	3,934
2024-02-28	2,168.00	2,168.00	2,151.25	2,153.88	18,647
2024-02-27	2,116.50	2,166.00	2,116.50	2,166.88	21,873
2024-02-26	2,115.25	2,117.75	2,104.00	2,116.38	4,625
2024-02-23	2,110.00	2,113.75	2,104.00	2,107.00	16,380
2024-02-22	2,174.50	2,174.50	2,142.00	2,142.00	36,718
2024-02-21	2,129.25	2,153.00	2,128.75	2,148.75	11,564
2024-02-20	2,109.75	2,125.00	2,097.25	2,119.50	6,119
2024-02-19	2,092.75	2,110.75	2,092.75	2,107.88	4,105
2024-02-16	2,102.75	2,105.25	2,098.00	2,100.75	4,737
2024-02-15	2,089.50	2,089.50	2,073.25	2,080.00	12,111
2024-02-14	2,071.75	2,090.00	2,071.75	2,087.25	2,610
2024-02-13	2,100.00	2,100.00	2,049.25	2,048.63	10,637
2024-02-12	2,082.00	2,114.75	2,082.00	2,107.88	4,333
2024-02-09	2,069.25	2,092.25	2,069.00	2,069.00	42,135
2024-02-08	2,092.75	2,092.75	2,077.25	2,079.25	4,877
2024-02-07	2,118.75	2,132.00	2,109.25	2,109.50	7,078
2024-02-06	2,100.00	2,135.00	2,093.00	2,135.00	14,061
2024-02-05	2,089.50	2,089.50	2,046.50	2,054.88	5,126
2024-02-02	2,077.00	2,095.75	2,066.25	2,063.25	7,090
2024-02-01	2,081.00	2,095.00	2,070.00	2,078.50	8,313
2024-01-31	2,065.25	2,085.00	2,059.25	2,085.00	3,579
2024-01-30	2,071.00	2,072.50	2,056.50	2,072.50	2,109
2024-01-29	2,100.00	2,100.50	2,080.50	2,084.50	9,331
2024-01-26	2,065.25	2,092.75	2,065.25	2,088.50	2,722
2024-01-25	2,059.75	2,082.00	2,059.75	2,076.25	6,153
2024-01-24	2,088.25	2,094.25	2,077.25	2,074.13	95,588
2024-01-23	2,030.50	2,054.75	2,029.25	2,050.00	3,510
2024-01-22	2,060.50	2,063.75	2,026.75	2,035.13	9,293
2024-01-19	2,080.00	2,086.75	2,060.50	2,059.38	3,379
2024-01-18	2,086.00	2,086.00	2,063.00	2,058.25	1,629
2024-01-17	2,084.75	2,088.00	2,067.00	2,087.25	52,578
2024-01-16	2,142.25	2,142.25	2,099.00	2,099.00	4,535
2024-01-15	2,142.25	2,142.25	2,119.25	2,130.38	4,208
2024-01-12	2,127.50	2,150.00	2,127.50	2,132.38	7,826
2024-01-11	2,120.75	2,127.75	2,111.25	2,117.13	3,289
2024-01-10	2,143.75	2,143.75	2,109.00	2,116.75	15,228
2024-01-09	2,153.00	2,153.00	2,131.50	2,134.13	6,613
2024-01-08	2,150.00	2,151.50	2,129.25	2,144.25	3,705
2024-01-05	2,126.50	2,145.50	2,121.50	2,145.88	3,142
2024-01-04	2,164.75	2,164.75	2,122.25	2,136.13	2,381
2024-01-03	2,163.00	2,165.00	2,133.25	2,156.88	9,422
2024-01-02	2,183.50	2,183.50	2,154.00	2,154.00	17,171
2024-01-01	2,172.75	2,172.75	2,172.75	2,172.75	0
2023-12-29	2,167.25	2,194.75	2,167.25	2,172.75	767
2023-12-28	2,181.50	2,215.25	2,158.75	2,188.63	9,130
2023-12-27	2,193.75	2,222.50	2,181.25	2,191.13	18,246
2023-12-26	2,152.50	2,152.50	2,152.50	2,152.50	0
2023-12-25	2,152.50	2,152.50	2,152.50	2,152.50	0
2023-12-22	2,165.50	2,165.50	2,145.00	2,152.50	1,522
2023-12-21	2,124.75	2,171.75	2,124.75	2,165.63	17,213
2023-12-20	2,101.25	2,185.25	2,101.00	2,145.50	5,642
2023-12-19	2,135.25	2,155.25	2,135.25	2,145.38	22,793
2023-12-18	2,101.00	2,122.50	2,101.00	2,122.50	13,845
2023-12-15	2,103.00	2,125.00	2,099.00	2,106.63	46,714
2023-12-14	2,114.75	2,130.00	2,103.25	2,114.00	9,883
2023-12-13	2,075.00	2,085.50	2,075.00	2,083.13	8,116
2023-12-12	2,115.00	2,115.00	2,075.75	2,079.50	1,503
2023-12-11	2,094.00	2,102.50	2,077.50	2,098.38	7,469
2023-12-08	2,091.00	2,114.50	2,091.00	2,096.13	4,681
2023-12-07	2,092.25	2,096.75	2,077.50	2,087.38	55,174
2023-12-06	2,091.00	2,112.50	2,091.00	2,095.38	11,816
2023-12-05	2,086.25	2,086.25	2,067.50	2,075.50	8,796
2023-12-04	2,150.00	2,150.00	2,076.75	2,097.25	83,382
2023-12-01	2,102.00	2,117.25	2,081.75	2,109.75	22,453
2023-11-30	2,082.00	2,082.00	2,071.50	2,076.63	881
2023-11-29	2,106.00	2,108.25	2,077.75	2,075.75	4,852
2023-11-28	2,084.00	2,105.25	2,077.00	2,100.38	3,328
2023-11-27	2,074.00	2,089.75	2,062.00	2,067.75	963
2023-11-24	2,116.00	2,116.00	2,090.25	2,090.63	4,694
2023-11-23	2,116.00	2,118.50	2,101.50	2,115.75	4,646
2023-11-22	2,099.00	2,118.00	2,093.25	2,118.25	6,799
2023-11-21	2,117.25	2,123.00	2,099.75	2,096.88	1,083
2023-11-20	2,093.25	2,115.50	2,093.25	2,118.13	5,338
2023-11-17	2,127.75	2,127.75	2,105.75	2,108.38	7,577
2023-11-16	2,127.25	2,128.75	2,076.25	2,095.50	25,020
2023-11-15	2,109.50	2,139.00	2,105.75	2,125.75	43,215
2023-11-14	2,072.75	2,103.25	2,052.75	2,087.75	13,613
2023-11-13	2,060.50	2,064.75	2,048.25	2,065.88	3,942
2023-11-10	2,053.00	2,074.25	2,039.75	2,076.38	6,724
2023-11-09	2,039.50	2,066.75	2,039.50	2,061.00	3,005
2023-11-08	2,056.50	2,058.00	2,042.00	2,045.50	15,391
2023-11-07	2,033.25	2,059.50	2,033.25	2,053.63	12,984
2023-11-06	2,022.50	2,023.75	2,012.50	2,015.50	7,656
2023-11-03	2,015.50	2,029.25	2,015.00	2,015.50	8,227
2023-11-02	2,001.25	2,021.75	2,000.75	2,018.75	14,122
2023-11-01	1,912.75	1,958.75	1,912.75	1,957.88	17,500
2023-10-31	1,905.75	1,925.75	1,905.75	1,924.13	2,230
2023-10-30	1,954.25	1,967.25	1,911.75	1,989.75	11,860
2023-10-27	1,989.50	1,989.50	1,985.25	1,989.75	9,721
2023-10-26	1,958.75	1,958.75	1,958.50	1,955.63	2,537
2023-10-25	1,948.50	1,966.50	1,947.25	1,949.75	6,326
2023-10-24	1,926.25	1,944.25	1,924.25	1,947.13	6,125
2023-10-23	1,925.25	1,942.50	1,924.75	1,940.13	5,649
2023-10-20	1,941.75	1,941.75	1,922.75	1,929.38	4,709
2023-10-19	1,946.00	1,946.00	1,946.00	1,946.00	2,346
2023-10-18	1,964.00	1,964.00	1,954.00	1,949.63	38,586
2023-10-17	1,979.75	1,985.00	1,972.50	1,984.13	5,387
2023-10-16	1,972.25	1,978.50	1,959.00	1,969.00	6,219
2023-10-13	1,950.00	1,979.00	1,950.00	1,967.63	2,548
2023-10-12	1,973.00	1,974.25	1,956.00	1,935.25	7,164
2023-10-11	1,958.00	1,958.00	1,954.00	1,954.00	1,911
2023-10-10	1,916.25	1,951.50	1,916.25	1,953.50	7,683
2023-10-09	1,900.00	1,900.00	1,862.75	1,880.13	2,293
2023-10-06	1,884.00	1,884.00	1,841.00	1,867.38	5,849
2023-10-05	1,880.00	1,895.00	1,875.75	1,871.13	2,994
2023-10-04	1,892.00	1,904.25	1,871.25	1,897.50	8,952
2023-10-03	1,961.75	1,962.00	1,927.50	1,925.75	9,567
2023-10-02	2,007.75	2,007.75	1,952.25	1,957.63	5,558
2023-09-29	1,975.75	1,987.00	1,975.75	1,993.13	1,569
2023-09-28	1,951.00	1,951.00	1,936.00	1,960.75	17,164
2023-09-27	1,965.25	1,980.25	1,961.00	1,959.63	10,812
2023-09-26	1,988.25	1,991.75	1,978.50	1,981.38	3,856
2023-09-25	2,023.25	2,023.25	1,994.25	1,998.63	11,105
2023-09-22	2,018.00	2,023.75	2,010.00	2,027.13	1,481
2023-09-21	2,048.50	2,051.50	2,037.00	2,013.88	5,535
2023-09-20	2,030.25	2,048.75	2,030.25	2,059.75	5,922
2023-09-19	2,046.75	2,050.75	2,039.50	2,036.00	1,114
2023-09-18	2,052.50	2,062.75	2,044.75	2,060.25	1,940
2023-09-15	2,045.50	2,054.75	2,039.50	2,046.75	1,749
2023-09-14	2,012.75	2,048.25	2,012.75	2,043.38	4,889
2023-09-13	2,014.00	2,062.25	2,014.00	2,052.25	2,503
2023-09-12	2,011.25	2,028.75	2,003.75	2,026.00	7,761
2023-09-11	1,967.25	1,994.50	1,967.25	1,987.88	1,954
2023-09-08	1,940.25	1,972.25	1,931.00	1,966.50	7,201
2023-09-07	1,976.00	1,989.50	1,949.25	1,955.00	7,168
2023-09-06	1,993.50	2,011.00	1,978.00	1,984.38	58,945
2023-09-05	1,998.75	2,002.75	1,984.25	1,998.25	6,905
2023-09-04	2,003.75	2,023.00	1,981.75	2,018.25	114,768
2023-09-01	1,956.50	2,009.50	1,940.75	1,996.25	324,442
2023-08-31	2,014.00	2,025.00	1,972.75	1,985.00	6,447
2023-08-30	2,054.25	2,054.25	2,019.50	2,023.75	2,826
2023-08-29	2,044.00	2,051.25	2,041.75	2,047.00	426
2023-08-28	2,013.88	2,013.88	2,013.88	2,013.88	0
2023-08-25	2,030.75	2,031.25	2,020.50	2,013.88	2,843
2023-08-24	2,040.75	2,046.25	2,039.75	2,020.00	5,656
2023-08-23	1,999.00	2,023.50	1,995.00	2,013.00	3,659
2023-08-22	1,927.75	1,961.00	1,927.75	1,951.25	13,967
2023-08-21	1,934.75	1,949.50	1,916.25	1,924.50	1,954
2023-08-18	1,932.25	1,951.00	1,911.50	1,946.50	4,521
2023-08-17	1,943.00	1,957.75	1,939.25	1,934.00	6,874
2023-08-16	1,950.00	1,976.00	1,950.00	1,976.00	3,465
2023-08-15	1,965.50	1,968.25	1,950.00	1,963.63	4,505
2023-08-14	1,999.75	1,999.75	1,970.50	1,973.25	8,086
2023-08-11	2,036.75	2,042.75	2,007.00	2,028.38	14,566
2023-08-10	2,030.50	2,044.75	2,026.75	2,047.50	6,927
2023-08-09	2,019.50	2,053.75	2,009.50	2,005.25	2,837
2023-08-08	2,020.00	2,021.00	1,994.25	2,019.25	7,918
2023-08-07	2,039.00	2,056.25	2,014.50	2,022.00	4,629
2023-08-04	2,060.75	2,083.00	2,041.50	2,077.13	1,058,694
2023-08-03	2,111.00	2,118.75	2,077.75	2,083.50	6,215
2023-08-02	2,089.00	2,105.75	2,069.25	2,098.00	10,561
2023-08-01	2,144.50	2,149.50	2,102.75	2,114.50	24,476
2023-07-31	2,112.75	2,123.25	2,112.75	2,129.00	3,302
2023-07-28	2,117.75	2,128.00	2,097.50	2,100.38	9,791
2023-07-27	2,138.75	2,152.00	2,117.50	2,123.25	10,984
2023-07-26	2,108.00	2,119.75	2,099.00	2,110.38	12,791
2023-07-25	2,145.25	2,150.25	2,121.25	2,135.00	16,663
2023-07-24	2,085.75	2,134.00	2,085.75	2,134.75	9,773
2023-07-21	2,036.25	2,093.75	2,030.00	2,081.13	10,838
2023-07-20	2,007.50	2,040.75	2,007.50	2,035.50	5,680
2023-07-19	2,004.50	2,012.25	2,002.00	2,009.00	2,504
2023-07-18	1,981.25	2,007.50	1,981.25	1,989.75	2,428
2023-07-17	1,993.75	1,993.75	1,958.75	1,973.50	20,857
2023-07-14	2,011.00	2,011.00	1,990.75	2,003.75	3,918
2023-07-13	2,013.25	2,013.25	2,005.00	2,010.13	5,395
2023-07-12	1,970.00	2,012.88	1,970.00	2,012.88	2,289
2023-07-11	1,981.50	1,983.00	1,950.00	1,970.00	4,712
2023-07-10	2,000.00	2,005.50	1,998.25	2,004.75	5,152
2023-07-07	1,981.00	2,023.00	1,973.75	2,018.50	3,992
2023-07-06	2,015.50	2,015.50	1,992.00	1,997.25	3,970
2023-07-05	2,045.50	2,063.75	2,039.00	2,050.75	9,250
2023-07-04	2,095.75	2,096.00	2,062.50	2,072.50	4,994
2023-07-03	2,072.75	2,106.00	2,066.00	2,098.50	50,353
2023-06-30	2,043.50	2,054.00	2,043.50	2,054.00	2,069
2023-06-29	2,013.75	2,041.00	2,013.75	2,043.50	16,953
2023-06-28	2,050.00	2,050.00	2,037.75	2,041.50	41,114
2023-06-27	2,081.50	2,081.75	2,040.00	2,034.13	2,033
2023-06-26	2,088.50	2,088.50	2,054.00	2,060.88	3,971
2023-06-23	2,072.75	2,093.50	2,072.75	2,084.75	5,775
2023-06-22	2,112.50	2,112.50	2,062.75	2,066.63	10,251
2023-06-21	2,072.00	2,097.25	2,072.00	2,097.00	7,515
2023-06-20	2,066.00	2,085.50	2,066.00	2,067.63	32,937
2023-06-19	2,040.00	2,087.75	2,039.25	2,082.38	3,155,026
2023-06-16	2,062.50	2,064.25	2,050.00	2,041.50	8,805
2023-06-15	2,090.00	2,090.00	2,074.50	2,068.13	3,259
2023-06-14	2,087.25	2,095.75	2,086.75	2,088.75	23,160
2023-06-13	2,071.25	2,080.25	2,066.75	2,073.00	8,568
2023-06-12	2,062.00	2,086.25	2,060.00	2,086.50	2,668
2023-06-09	2,050.00	2,070.00	2,050.00	2,063.50	5,670
2023-06-08	2,036.25	2,036.75	2,022.25	2,034.38	37,593
2023-06-07	2,024.00	2,048.75	2,024.00	2,045.38	17,364
2023-06-06	2,000.00	2,025.25	1,990.25	2,024.00	19,878
2023-06-05	1,979.25	2,000.25	1,979.25	1,992.63	6,959
2023-06-02	1,938.25	1,970.25	1,938.25	1,964.00	6,294
2023-06-01	1,874.25	1,906.00	1,868.25	1,902.00	41,217
2023-05-31	1,880.00	1,892.75	1,860.00	1,866.25	4,982
2023-05-30	1,924.50	1,946.00	1,883.75	1,891.25	2,456
2023-05-29	1,934.63	1,934.63	1,934.63	1,934.63	0
2023-05-26	1,936.00	1,969.00	1,936.00	1,934.63	115,721
2023-05-25	1,953.50	1,960.00	1,936.50	1,940.13	190,251
2023-05-24	1,932.50	1,947.75	1,932.50	1,941.25	11,298
2023-05-23	1,930.25	1,964.25	1,927.75	1,959.88	13,713
2023-05-22	1,944.75	1,948.50	1,926.50	1,950.88	7,375
2023-05-19	1,944.00	1,944.00	1,931.25	1,939.13	7,291
2023-05-18	1,916.25	1,930.75	1,916.25	1,924.00	35,610
2023-05-17	1,923.50	1,939.75	1,916.25	1,934.25	272,558
2023-05-16	1,922.00	1,953.75	1,922.00	1,937.00	544,321
2023-05-15	1,930.00	1,934.00	1,917.50	1,919.00	2,917
2023-05-12	1,895.25	1,917.00	1,886.25	1,911.13	84,570
2023-05-11	1,861.00	1,868.50	1,861.00	1,872.00	151,160
2023-05-10	1,851.50	1,861.50	1,841.25	1,856.50	8,946
2023-05-09	1,801.25	1,853.25	1,801.25	1,850.13	10,642
2023-05-08	1,792.50	1,792.50	1,792.50	1,792.50	0
2023-05-05	1,771.75	1,793.75	1,771.75	1,792.50	3,658
2023-05-04	1,766.25	1,792.50	1,752.50	1,746.38	6,950
2023-05-03	1,760.00	1,768.00	1,757.75	1,763.50	19,912
2023-05-02	1,795.00	1,802.00	1,753.75	1,757.13	49,408
2023-05-01	1,794.50	1,794.50	1,794.50	1,794.50	0
2023-04-28	1,801.50	1,801.50	1,790.50	1,794.50	1,667
2023-04-27	1,770.00	1,790.50	1,770.00	1,789.13	2,333
2023-04-26	1,774.25	1,784.00	1,767.00	1,784.00	3,639
2023-04-25	1,790.25	1,791.25	1,783.00	1,787.50	3,457
2023-04-24	1,806.25	1,807.00	1,792.75	1,800.88	5,976
2023-04-21	1,812.00	1,812.00	1,794.25	1,787.50	11,756
2023-04-20	1,789.75	1,812.00	1,788.75	1,812.13	3,919
2023-04-19	1,848.75	1,861.50	1,804.50	1,817.13	2,072
2023-04-18	1,894.00	1,894.00	1,893.75	1,882.88	6,633
2023-04-17	1,910.00	1,910.00	1,888.75	1,887.50	9,944
2023-04-14	1,872.25	1,894.00	1,864.50	1,874.13	5,991
2023-04-13	1,902.75	1,902.75	1,880.00	1,887.75	17,606
2023-04-12	1,864.00	1,903.00	1,864.00	1,880.00	26,541
2023-04-11	1,764.25	1,850.00	1,764.25	1,847.25	1,528
2023-04-10	1,740.00	1,740.00	1,740.00	1,740.00	0
2023-04-07	1,740.00	1,740.00	1,740.00	1,740.00	0
2023-04-06	1,751.00	1,757.50	1,740.00	1,740.00	18,426
2023-04-05	1,755.75	1,768.75	1,737.00	1,742.13	1,814
2023-04-04	1,767.50	1,771.75	1,752.50	1,756.50	1,453
2023-04-03	1,797.50	1,797.50	1,762.25	1,765.75	11,128
2023-03-31	1,793.75	1,800.25	1,782.75	1,786.63	5,113
2023-03-30	1,790.75	1,803.75	1,763.75	1,785.88	43,804
2023-03-29	1,761.75	1,761.75	1,747.25	1,754.88	101,659
2023-03-28	1,719.25	1,723.25	1,705.75	1,735.63	9,190
2023-03-27	1,686.00	1,702.50	1,683.25	1,693.88	9,675
2023-03-24	1,650.00	1,689.75	1,635.00	1,686.13	24,379
2023-03-23	1,713.75	1,715.75	1,669.75	1,675.00	17,053
2023-03-22	1,735.00	1,735.00	1,707.75	1,714.50	12,729
2023-03-21	1,742.25	1,745.00	1,729.50	1,733.00	2,438
2023-03-20	1,742.50	1,742.50	1,714.00	1,711.13	15,657
2023-03-17	1,787.75	1,787.75	1,732.75	1,738.50	14,486
2023-03-16	1,754.75	1,762.25	1,745.25	1,759.13	18,587
2023-03-15	1,785.75	1,786.75	1,732.00	1,740.88	40,597
2023-03-14	1,791.50	1,810.00	1,771.75	1,797.00	16,166
2023-03-13	1,840.75	1,841.25	1,766.25	1,788.75	37,984
2023-03-10	1,855.00	1,870.25	1,828.75	1,848.25	14,118
2023-03-09	1,926.25	1,926.25	1,899.25	1,897.75	7,054
2023-03-08	1,858.25	1,945.00	1,858.00	1,925.13	11,067
2023-03-07	1,858.75	1,873.25	1,857.25	1,864.50	6,580
2023-03-06	1,835.00	1,873.25	1,825.00	1,863.25	15,976
2023-03-03	1,835.00	1,848.25	1,835.00	1,852.13	9,569
2023-03-02	1,867.50	1,867.50	1,862.75	1,861.00	122
2023-03-01	1,859.75	1,859.75	1,837.25	1,833.00	1,921
2023-02-28	1,868.25	1,879.75	1,840.25	1,836.88	5,116
2023-02-27	1,868.00	1,880.00	1,868.00	1,869.38	2,908
2023-02-24	1,921.75	1,923.25	1,887.50	1,895.25	3,892
2023-02-23	1,924.75	1,946.00	1,916.75	1,918.00	4,655
2023-02-22	1,905.75	1,907.50	1,884.25	1,888.88	4,730
2023-02-21	1,937.50	1,937.50	1,907.00	1,911.13	1,578
2023-02-20	1,942.75	1,942.75	1,942.75	1,942.88	203
2023-02-17	1,941.75	1,947.25	1,939.50	1,942.25	10,201
2023-02-16	1,935.00	1,935.00	1,911.50	1,917.63	3,611
2023-02-15	1,901.75	1,936.50	1,901.25	1,922.25	2,342
2023-02-14	1,927.25	1,927.25	1,908.50	1,902.63	18,391
2023-02-13	1,909.00	1,920.25	1,893.00	1,912.75	4,272
2023-02-10	1,870.50	1,888.25	1,855.00	1,885.00	29,717
2023-02-09	1,939.50	1,947.00	1,875.00	1,877.00	13,110
2023-02-08	1,905.50	1,926.25	1,890.75	1,903.00	21,811
2023-02-07	1,948.25	1,949.50	1,914.25	1,909.75	2,581
2023-02-06	1,909.25	1,912.25	1,893.50	1,906.88	20,864
2023-02-03	1,950.00	1,954.00	1,917.50	1,945.88	1,877
2023-02-02	1,966.75	2,016.50	1,966.75	1,990.50	14,838
2023-02-01	1,965.75	1,965.75	1,965.50	1,969.88	1,232
2023-01-31	1,958.00	1,986.25	1,937.75	1,986.38	2,520
2023-01-30	1,950.75	1,963.00	1,946.25	1,956.88	4,831
2023-01-27	2,000.00	2,019.25	1,954.75	1,970.00	3,336
2023-01-26	1,999.50	2,015.75	1,999.50	1,999.50	32,583
2023-01-25	1,954.00	2,005.25	1,947.50	1,996.50	46,068
2023-01-24	1,896.50	1,955.00	1,896.50	1,953.50	17,149
2023-01-23	1,915.00	1,937.25	1,902.00	1,941.13	1,971
2023-01-20	1,921.00	1,931.00	1,914.00	1,920.00	1,138
2023-01-19	1,925.00	1,925.00	1,885.50	1,905.25	3,864
2023-01-18	1,965.75	1,975.25	1,959.75	1,965.00	16,454
2023-01-17	1,920.00	1,946.25	1,901.75	1,953.88	13,149
2023-01-16	1,965.13	1,965.13	1,930.50	1,930.50	8,415
2023-01-13	1,998.75	1,998.75	1,939.25	1,965.13	9,121
2023-01-12	1,985.50	1,991.00	1,958.00	1,989.50	27,478
2023-01-11	1,923.00	1,949.00	1,923.00	1,941.00	16,444
2023-01-10	1,860.25	1,905.50	1,860.25	1,898.38	14,711
2023-01-09	1,828.50	1,869.25	1,828.50	1,854.38	1,369,554
2023-01-06	1,856.00	1,883.25	1,856.00	1,873.00	7,506
2023-01-05	1,794.00	1,831.50	1,794.00	1,822.88	7,407
2023-01-04	1,770.00	1,770.00	1,739.25	1,756.75	21,563
2023-01-03	1,835.00	1,842.00	1,774.25	1,776.75	11,441
2023-01-02	1,862.75	1,862.75	1,862.75	1,862.75	0
2022-12-30	1,881.25	1,885.50	1,852.50	1,862.75	3,229
2022-12-29	1,917.00	1,917.00	1,889.25	1,896.50	1,980
2022-12-28	1,906.75	1,906.75	1,871.50	1,884.38	7,013
2022-12-27	1,915.75	1,915.75	1,915.75	1,915.75	0
2022-12-26	1,915.75	1,915.75	1,915.75	1,915.75	0
2022-12-23	1,918.25	1,918.25	1,918.25	1,915.75	338
2022-12-22	1,871.00	1,919.50	1,871.00	1,899.75	2,484
2022-12-21	1,880.00	1,880.00	1,877.75	1,877.13	3,858
2022-12-20	1,810.00	1,888.00	1,810.00	1,873.13	19,432
2022-12-19	1,790.25	1,793.75	1,770.00	1,788.38	3,988
2022-12-16	1,782.75	1,782.75	1,760.00	1,777.63	2,550
2022-12-15	1,747.50	1,783.50	1,729.25	1,762.50	131,466
2022-12-14	1,797.00	1,797.50	1,739.75	1,747.13	40,576
2022-12-13	1,808.00	1,847.50	1,808.00	1,827.88	6,039
2022-12-12	1,871.00	1,884.25	1,794.25	1,795.88	31,530
2022-12-09	1,863.50	1,863.50	1,863.50	1,869.25	1,158
2022-12-08	1,879.00	1,907.50	1,868.75	1,870.75	1,516
2022-12-07	1,901.50	1,903.50	1,901.50	1,888.25	892
2022-12-06	1,890.00	1,909.75	1,881.25	1,893.50	4,503
2022-12-05	1,994.00	1,994.00	1,896.00	1,899.38	3,672
2022-12-02	1,917.00	1,976.50	1,917.00	1,945.13	37,795
2022-12-01	1,968.00	1,968.25	1,934.75	1,930.00	47,616
2022-11-30	1,940.75	1,966.25	1,937.25	1,960.50	10,538
2022-11-29	1,900.00	1,947.50	1,900.00	1,945.50	25,748
2022-11-28	1,830.25	1,870.25	1,825.00	1,862.50	10,414
2022-11-25	1,916.75	1,916.75	1,882.25	1,883.13	1,999
2022-11-24	1,884.00	1,910.25	1,884.00	1,907.00	8,360
2022-11-23	1,864.50	1,886.75	1,840.00	1,841.75	10,426
2022-11-22	1,939.25	1,939.25	1,873.00	1,873.00	16,300
2022-11-21	1,930.00	1,930.00	1,878.50	1,898.38	4,728
2022-11-18	1,880.50	1,905.00	1,880.50	1,885.50	259,617
2022-11-17	1,880.75	1,882.25	1,841.50	1,849.25	28,768
2022-11-16	1,950.00	1,950.00	1,902.75	1,916.88	22,405
2022-11-15	2,004.00	2,004.00	1,984.00	1,993.75	11,132
2022-11-14	1,964.75	2,000.50	1,964.75	1,990.38	14,675
2022-11-11	1,942.00	1,998.25	1,873.50	1,965.75	28,167
2022-11-10	2,090.00	2,090.00	1,940.25	1,941.25	37,297
2022-11-09	2,146.00	2,160.50	2,138.00	2,138.00	14,322
2022-11-08	2,142.00	2,150.00	2,095.25	2,140.75	12,452
2022-11-07	2,228.75	2,277.75	2,157.50	2,160.63	44,206
2022-11-04	2,266.00	2,300.75	2,266.00	2,289.00	21,460
2022-11-03	2,163.50	2,239.75	2,163.50	2,240.25	223,379
2022-11-02	2,146.50	2,146.50	2,113.50	2,113.50	17,950
2022-11-01	2,149.25	2,188.00	2,134.75	2,174.75	10,707
2022-10-31	1,993.75	2,128.75	1,920.50	2,070.50	66,198
2022-10-28	2,049.25	2,055.50	2,039.50	2,043.00	3,506
2022-10-27	2,010.00	2,063.50	1,995.00	2,053.00	26,479
2022-10-26	2,025.25	2,048.50	2,025.25	2,045.75	3,372
2022-10-25	2,142.50	2,142.50	2,082.50	2,107.63	10,042
2022-10-24	2,287.25	2,287.25	2,171.75	2,188.25	3,544
2022-10-21	2,214.00	2,263.00	2,214.00	2,256.50	2,744
2022-10-20	2,210.00	2,213.75	2,196.25	2,206.50	43,389
2022-10-19	2,148.75	2,166.25	2,139.25	2,144.63	6,346
2022-10-18	2,098.25	2,132.75	2,098.25	2,109.13	3,284
2022-10-17	2,085.75	2,092.75	2,068.75	2,096.38	3,491
2022-10-14	2,097.50	2,112.75	2,097.25	2,112.75	2,542
2022-10-13	2,114.75	2,129.75	2,097.50	2,104.50	12,783
2022-10-12	2,192.75	2,192.75	2,128.50	2,142.38	4,853
2022-10-11	2,201.75	2,203.50	2,188.00	2,192.25	3,237
2022-10-10	2,232.25	2,232.25	2,208.50	2,226.63	4,555
2022-10-07	2,205.00	2,235.50	2,205.00	2,240.00	7,522
2022-10-06	2,227.50	2,230.00	2,220.50	2,220.50	1,749
2022-10-05	2,149.00	2,200.00	2,149.00	2,195.75	7,710
2022-10-04	2,211.50	2,242.75	2,195.00	2,187.88	6,650
2022-10-03	2,078.00	2,185.75	2,078.00	2,173.75	790,179
2022-09-30	2,015.00	2,036.25	2,010.00	2,035.63	9,523
2022-09-29	2,052.00	2,052.00	2,000.00	2,019.88	4,931
2022-09-28	2,068.25	2,125.50	2,068.25	2,096.75	2,415
2022-09-27	2,098.75	2,134.00	2,098.75	2,103.38	6,205
2022-09-26	2,170.00	2,173.75	2,100.25	2,108.13	12,324
2022-09-23	2,180.00	2,180.00	2,149.75	2,159.63	9,096
2022-09-22	2,156.75	2,182.50	2,129.25	2,129.25	10,345
2022-09-21	2,164.00	2,164.00	2,108.00	2,127.38	7,216
2022-09-20	2,102.00	2,139.00	2,102.00	2,124.25	6,769
2022-09-19	2,020.38	2,020.38	2,020.38	2,020.38	0
2022-09-16	2,007.75	2,038.00	2,006.00	2,020.38	11,481
2022-09-15	2,029.75	2,033.00	2,029.75	2,042.13	10,093
2022-09-14	2,153.25	2,153.25	2,138.50	2,156.38	47,977
2022-09-13	2,188.50	2,188.50	2,165.00	2,164.38	2,458
2022-09-12	2,203.50	2,203.50	2,188.50	2,200.50	11,847
2022-09-09	2,170.00	2,176.50	2,167.00	2,167.00	6,385
2022-09-08	2,111.50	2,139.00	2,111.50	2,117.75	1,589
2022-09-07	2,137.50	2,137.50	2,123.00	2,130.75	2,013
2022-09-06	2,168.00	2,168.00	2,094.50	2,105.75	3,800
2022-09-05	2,151.50	2,191.25	2,151.50	2,176.25	6,278
2022-09-02	2,121.25	2,176.50	2,119.00	2,171.13	8,184
2022-09-01	2,077.00	2,112.75	2,077.00	2,097.13	26,168
2022-08-31	2,148.75	2,148.75	2,125.00	2,134.00	2,681
2022-08-30	2,220.00	2,225.00	2,186.25	2,176.13	6,226
2022-08-29	2,175.25	2,175.25	2,175.25	2,175.25	0
2022-08-26	2,177.75	2,204.75	2,177.75	2,175.25	772
2022-08-25	2,173.00	2,180.75	2,166.75	2,174.00	1,966
2022-08-24	2,185.75	2,201.25	2,185.75	2,194.25	5,145
2022-08-23	2,125.00	2,166.25	2,125.00	2,173.38	5,998
2022-08-22	2,104.00	2,114.25	2,084.00	2,112.88	7,619
2022-08-19	2,133.00	2,133.00	2,106.25	2,127.75	25,631
2022-08-18	2,124.00	2,140.00	2,124.00	2,132.88	42,864
2022-08-17	2,137.50	2,137.50	2,096.75	2,127.75	39,375
2022-08-16	2,122.00	2,137.00	2,118.75	2,121.75	30,446
2022-08-15	2,140.00	2,140.00	2,114.25	2,122.00	2,281
2022-08-12	2,093.25	2,093.25	2,093.25	2,091.88	4,977
2022-08-11	2,067.75	2,085.00	2,032.50	2,046.50	5,320
2022-08-10	2,019.00	2,064.50	2,019.00	2,069.38	2,985
2022-08-09	2,061.75	2,061.75	2,015.25	2,031.25	7,110
2022-08-08	1,999.75	2,039.75	1,999.75	2,030.25	9,964
2022-08-05	1,946.50	1,989.75	1,946.50	1,972.38	5,038
2022-08-04	1,905.00	1,928.00	1,886.75	1,930.88	2,691
2022-08-03	1,905.00	1,905.00	1,905.00	1,880.13	900
2022-08-02	1,884.25	1,895.00	1,884.25	1,894.50	3,572
2022-08-01	1,917.00	1,920.00	1,917.00	1,914.38	2,604
2022-07-29	1,889.50	1,932.75	1,889.50	1,901.75	7,435
2022-07-28	1,865.00	1,878.50	1,863.00	1,885.88	5,571
2022-07-27	1,829.75	1,832.00	1,812.50	1,839.63	846
2022-07-26	1,813.50	1,820.00	1,813.50	1,811.63	1,081
2022-07-25	1,768.75	1,798.25	1,768.75	1,798.38	1,444
2022-07-22	1,761.25	1,785.75	1,760.00	1,763.38	6,889
2022-07-21	1,756.50	1,756.50	1,745.00	1,739.38	2,493
2022-07-20	1,758.25	1,772.50	1,758.25	1,756.88	8,581
2022-07-19	1,745.00	1,762.25	1,742.50	1,752.38	4,566
2022-07-18	1,781.25	1,781.25	1,781.25	1,780.75	237
2022-07-15	1,751.75	1,776.75	1,735.25	1,767.75	6,104
2022-07-14	1,769.00	1,769.00	1,729.00	1,745.75	13,070
2022-07-13	1,806.75	1,806.75	1,806.75	1,804.25	828
2022-07-12	1,797.50	1,797.50	1,785.00	1,787.00	3,009
2022-07-11	1,830.75	1,830.75	1,807.50	1,818.25	6,016
2022-07-08	1,843.75	1,843.75	1,842.75	1,852.75	526
2022-07-07	1,800.00	1,847.75	1,797.00	1,840.50	6,840
2022-07-06	1,776.25	1,776.25	1,776.25	1,758.88	861
2022-07-05	1,773.50	1,773.50	1,760.50	1,762.50	875
2022-07-04	1,801.00	1,820.00	1,795.00	1,812.75	4,907
2022-07-01	1,804.50	1,812.50	1,787.25	1,794.13	17,409
2022-06-30	1,824.00	1,824.00	1,800.25	1,822.38	18,619
2022-06-29	1,878.75	1,878.75	1,836.00	1,840.38	7,889
2022-06-28	1,854.25	1,867.25	1,854.25	1,854.25	86,137
2022-06-27	1,765.00	1,834.00	1,765.00	1,825.88	2,093,671
2022-06-24	1,756.50	1,769.50	1,745.00	1,769.50	6,611
2022-06-23	1,782.25	1,810.75	1,782.25	1,783.38	1,573
2022-06-22	1,784.00	1,784.00	1,772.25	1,802.63	5,770
2022-06-21	1,810.00	1,816.50	1,810.00	1,821.50	21,959
2022-06-20	1,800.00	1,810.00	1,800.00	1,816.38	3,126
2022-06-17	1,833.00	1,836.00	1,833.00	1,809.00	75,451
2022-06-16	1,866.00	1,866.00	1,800.00	1,800.00	26,893
2022-06-15	1,994.50	2,007.75	1,993.00	2,007.75	7,471
2022-06-14	1,997.50	2,013.50	1,989.75	1,996.63	5,269
2022-06-13	2,000.00	2,014.75	1,975.75	1,979.75	9,397
2022-06-10	2,090.00	2,090.00	2,003.00	2,032.88	4,949
2022-06-09	2,109.50	2,109.50	2,076.75	2,084.50	20,423
2022-06-08	2,119.75	2,122.00	2,119.75	2,122.00	41,895
2022-06-07	2,193.50	2,193.50	2,114.00	2,126.25	22,985
2022-06-06	2,190.00	2,190.00	2,178.75	2,184.25	6,036
2022-06-03	2,196.25	2,196.25	2,196.25	2,196.25	0
2022-06-02	2,196.25	2,196.25	2,196.25	2,196.25	0
2022-06-01	2,210.75	2,220.00	2,190.00	2,196.25	12,658
2022-05-31	2,164.50	2,207.50	2,163.75	2,190.13	937
2022-05-30	2,230.50	2,230.50	2,189.75	2,192.88	9,266
2022-05-27	2,201.50	2,213.50	2,201.50	2,226.88	3,100
2022-05-26	2,160.00	2,204.25	2,153.50	2,192.38	12,653
2022-05-25	2,150.00	2,174.25	2,150.00	2,153.50	9,595
2022-05-24	2,114.75	2,140.00	2,114.75	2,129.50	2,731
2022-05-23	2,128.75	2,162.00	2,128.75	2,169.13	8,339
2022-05-20	2,094.25	2,117.50	2,094.25	2,109.88	81,662
2022-05-19	2,037.75	2,074.00	2,026.75	2,074.00	83,059
2022-05-18	2,094.75	2,100.00	2,080.00	2,062.00	19,195
2022-05-17	2,070.50	2,091.00	2,068.50	2,074.88	5,391
2022-05-16	2,043.75	2,076.50	2,035.50	2,061.38	10,370
2022-05-13	2,019.50	2,042.25	2,000.00	2,037.88	7,679
2022-05-12	1,975.25	2,003.25	1,942.00	1,997.25	21,320
2022-05-11	1,966.25	1,978.75	1,949.25	1,975.25	31,436
2022-05-10	1,953.75	1,953.75	1,917.75	1,925.88	14,841
2022-05-09	1,980.50	1,986.00	1,915.00	1,933.75	8,471
2022-05-06	2,014.75	2,017.75	1,966.25	2,017.88	7,345
2022-05-05	2,061.75	2,061.75	1,967.25	1,988.63	12,267
2022-05-04	2,011.75	2,022.25	1,967.00	1,967.00	69,139
2022-05-03	2,008.00	2,013.00	1,992.25	2,023.38	37,391
2022-05-02	2,139.25	2,139.25	2,139.25	2,139.25	0
2022-04-29	2,117.50	2,141.25	2,117.50	2,139.25	4,408
2022-04-28	2,099.25	2,099.25	2,067.00	2,083.50	10,727
2022-04-27	2,059.00	2,068.75	2,055.00	2,075.88	9,156
2022-04-26	2,121.50	2,126.25	2,054.00	2,070.00	21,276
2022-04-25	2,140.50	2,150.00	2,089.25	2,105.88	50,348
2022-04-22	2,250.00	2,257.00	2,201.75	2,215.88	14,803
2022-04-21	2,300.00	2,300.00	2,251.00	2,263.13	2,867
2022-04-20	2,285.50	2,294.00	2,277.00	2,285.75	3,615
2022-04-19	2,290.00	2,297.75	2,254.75	2,265.63	6,183
2022-04-18	2,270.38	2,270.38	2,270.38	2,270.38	0
2022-04-15	2,270.38	2,270.38	2,270.38	2,270.38	0
2022-04-14	2,280.00	2,280.00	2,262.75	2,270.38	3,963
2022-04-13	2,311.50	2,311.50	2,276.00	2,276.00	11,850
2022-04-12	2,297.25	2,350.00	2,297.00	2,322.63	4,701
2022-04-11	2,296.50	2,315.75	2,268.50	2,284.00	15,156
2022-04-08	2,279.25	2,303.00	2,271.00	2,286.00	3,797
2022-04-07	2,275.00	2,289.50	2,251.00	2,260.25	25,569
2022-04-06	2,332.50	2,332.50	2,275.75	2,284.00	22,321
2022-04-05	2,430.00	2,430.00	2,326.75	2,333.63	30,431
2022-04-04	2,405.00	2,415.75	2,384.50	2,385.13	32,749
2022-04-01	2,359.75	2,368.50	2,310.00	2,357.13	67,312
2022-03-31	2,296.00	2,296.00	2,272.75	2,295.25	13,540
2022-03-30	2,259.25	2,300.25	2,259.25	2,270.38	12,139
2022-03-29	2,293.00	2,315.00	2,283.00	2,297.38	16,154
2022-03-28	2,300.00	2,300.00	2,252.50	2,266.75	4,847
2022-03-25	2,291.25	2,295.25	2,266.75	2,282.25	4,880
2022-03-24	2,236.50	2,292.25	2,236.50	2,275.25	13,862
2022-03-23	2,223.25	2,259.00	2,203.50	2,254.75	37,553
2022-03-22	2,160.75	2,200.00	2,159.25	2,188.75	22,411
2022-03-21	2,121.75	2,167.50	2,121.75	2,135.50	14,162
2022-03-18	2,049.75	2,098.25	2,044.25	2,086.25	7,443
2022-03-17	1,996.75	2,042.75	1,996.75	2,047.75	6,035
2022-03-16	2,021.75	2,044.00	2,014.00	2,014.50	62,258
2022-03-15	2,035.25	2,056.50	2,012.50	2,013.75	37,722
2022-03-14	2,136.75	2,145.00	2,050.75	2,050.75	17,512
2022-03-11	2,167.75	2,211.00	2,147.25	2,162.75	105,156
2022-03-10	2,143.25	2,143.25	2,106.75	2,114.75	11,798
2022-03-09	2,115.00	2,163.00	2,115.00	2,151.75	35,495
2022-03-08	2,104.00	2,117.50	2,065.00	2,065.00	57,944
2022-03-07	2,065.50	2,157.25	2,065.50	2,131.25	20,223
2022-03-04	2,161.25	2,161.25	2,107.75	2,117.75	49,398
2022-03-03	2,115.50	2,164.00	2,115.50	2,142.63	72,743
2022-03-02	2,046.50	2,095.25	2,046.50	2,077.25	41,386
2022-03-01	2,019.00	2,071.00	2,019.00	2,053.75	27,687
2022-02-28	1,980.75	2,040.00	1,969.25	2,012.75	34,487
2022-02-25	2,012.50	2,028.25	2,012.25	2,023.25	43,444
2022-02-24	2,015.25	2,015.25	1,978.50	1,978.50	19,097
2022-02-23	2,045.75	2,085.25	2,045.50	2,063.25	22,135
2022-02-22	1,983.75	2,053.00	1,983.25	2,031.75	20,967
2022-02-21	2,008.00	2,033.25	2,008.00	2,018.00	21,870
2022-02-18	2,035.25	2,035.25	2,016.50	2,011.63	10,377
2022-02-17	2,063.25	2,064.00	2,003.00	2,009.25	28,456
2022-02-16	2,054.75	2,054.75	2,035.75	2,049.88	11,694
2022-02-15	2,030.00	2,039.00	2,019.50	2,028.25	7,488
2022-02-14	2,001.50	2,023.50	1,970.25	1,996.50	13,217
2022-02-11	1,954.75	2,024.25	1,930.75	2,020.75	49,319
2022-02-10	1,936.00	1,959.75	1,935.50	1,959.75	7,874
2022-02-09	1,921.00	1,921.00	1,904.00	1,910.13	6,780
2022-02-08	1,897.25	1,897.25	1,881.00	1,909.50	5,822
2022-02-07	1,884.00	1,910.75	1,884.00	1,909.50	5,499
2022-02-04	1,892.50	1,892.50	1,860.00	1,869.00	5,440
2022-02-03	1,886.00	1,886.00	1,867.00	1,867.00	46,475
2022-02-02	1,941.00	1,943.00	1,868.00	1,883.25	18,019
2022-02-01	1,889.25	1,924.00	1,886.00	1,922.50	12,614
2022-01-31	1,906.25	1,906.25	1,866.75	1,902.00	10,759
2022-01-28	1,881.25	1,885.00	1,856.25	1,856.25	11,969
2022-01-27	1,816.75	1,893.75	1,816.75	1,870.75	15,044
2022-01-26	1,835.50	1,851.00	1,820.50	1,820.50	26,226
2022-01-25	1,756.75	1,765.00	1,752.00	1,752.00	28,390
2022-01-24	1,754.00	1,762.25	1,733.50	1,737.75	21,361
2022-01-21	1,780.00	1,808.75	1,763.50	1,785.75	10,562
2022-01-20	1,795.75	1,815.50	1,783.00	1,802.00	45,885
2022-01-19	1,696.25	1,769.25	1,696.25	1,769.25	46,493
2022-01-18	1,715.00	1,715.00	1,711.00	1,711.00	2,812
2022-01-17	1,726.00	1,726.00	1,710.25	1,715.00	12,605
2022-01-14	1,696.75	1,699.00	1,690.25	1,691.00	9,627
2022-01-13	1,693.00	1,700.00	1,678.25	1,678.25	13,814
2022-01-12	1,654.00	1,675.25	1,654.00	1,674.75	28,904
2022-01-11	1,599.25	1,633.25	1,599.25	1,633.25	17,079
2022-01-10	1,633.50	1,633.50	1,586.25	1,586.25	6,663
2022-01-07	1,600.75	1,611.25	1,593.50	1,606.75	22,911
2022-01-06	1,579.50	1,600.00	1,570.00	1,580.75	19,324
2022-01-05	1,600.00	1,630.00	1,600.00	1,604.00	4,102
2022-01-04	1,637.00	1,637.50	1,602.25	1,602.25	13,850
2022-01-03	1,648.88	1,648.88	1,648.88	1,648.88	0
2021-12-31	1,642.00	1,655.00	1,642.00	1,648.88	4,321
2021-12-30	1,617.75	1,660.50	1,606.00	1,653.25	4,978
2021-12-29	1,631.25	1,658.25	1,618.50	1,627.50	7,182
2021-12-28	1,644.25	1,644.25	1,644.25	1,644.25	0
2021-12-27	1,644.25	1,644.25	1,644.25	1,644.25	0
2021-12-24	1,620.50	1,657.00	1,620.50	1,644.25	1,364
2021-12-23	1,647.00	1,660.00	1,623.25	1,634.75	48,586
2021-12-22	1,628.50	1,669.00	1,615.75	1,627.75	9,159
2021-12-21	1,661.25	1,661.25	1,638.25	1,646.00	2,844
2021-12-20	1,644.50	1,665.50	1,637.25	1,637.25	4,611
2021-12-17	1,687.50	1,711.00	1,673.00	1,673.00	6,617
2021-12-16	1,695.25	1,715.25	1,693.25	1,715.25	5,427
2021-12-15	1,723.25	1,729.25	1,695.00	1,713.38	20,074
2021-12-14	1,761.25	1,762.25	1,740.00	1,740.00	2,710
2021-12-13	1,769.00	1,792.00	1,758.25	1,759.13	3,919
2021-12-10	1,775.25	1,775.25	1,767.00	1,773.38	3,108
2021-12-09	1,824.00	1,824.00	1,763.00	1,778.25	9,506
2021-12-08	1,783.50	1,798.00	1,767.75	1,790.75	6,194
2021-12-07	1,754.00	1,784.50	1,754.00	1,780.75	19,204
2021-12-06	1,737.00	1,753.25	1,718.25	1,753.25	5,475
2021-12-03	1,696.50	1,762.25	1,695.25	1,731.75	27,979
2021-12-02	1,683.50	1,689.25	1,660.00	1,689.25	4,993
2021-12-01	1,684.75	1,710.00	1,684.25	1,684.25	3,974
2021-11-30	1,654.75	1,680.75	1,654.75	1,655.50	4,910
2021-11-29	1,687.75	1,700.25	1,678.25	1,695.50	1,007
2021-11-26	1,703.25	1,706.00	1,664.50	1,664.50	22,566
2021-11-25	1,718.75	1,773.25	1,715.00	1,773.25	9,681
2021-11-24	1,691.50	1,717.50	1,691.50	1,714.75	4,040
2021-11-23	1,682.75	1,682.75	1,647.75	1,659.25	6,818
2021-11-22	1,677.75	1,712.00	1,660.00	1,698.50	2,398
2021-11-19	1,657.50	1,697.00	1,657.50	1,697.00	39,443
2021-11-18	1,684.75	1,693.25	1,666.00	1,672.13	9,346
2021-11-17	1,712.00	1,720.00	1,703.25	1,708.75	14,836
2021-11-16	1,756.00	1,778.25	1,711.50	1,711.50	18,821
2021-11-15	1,750.00	1,780.25	1,750.00	1,780.25	2,393
2021-11-12	1,789.25	1,790.00	1,750.00	1,753.63	9,440
2021-11-11	1,720.00	1,792.50	1,720.00	1,792.13	18,598
2021-11-10	1,693.00	1,734.25	1,685.00	1,729.25	2,627
2021-11-09	1,684.25	1,721.50	1,653.75	1,706.75	1,931
2021-11-08	1,681.50	1,701.00	1,672.75	1,672.75	5,286
2021-11-05	1,636.00	1,705.25	1,636.00	1,703.25	5,455
2021-11-04	1,700.25	1,719.25	1,658.25	1,667.75	6,744
2021-11-03	1,651.25	1,688.50	1,632.00	1,677.88	22,765
2021-11-02	1,645.00	1,672.25	1,632.00	1,635.50	6,720
2021-11-01	1,664.50	1,664.50	1,629.75	1,660.50	17,106
2021-10-29	1,648.00	1,673.25	1,636.50	1,654.00	17,266
2021-10-28	1,684.00	1,704.50	1,637.25	1,637.25	14,666
2021-10-27	1,690.50	1,711.00	1,663.75	1,704.25	22,772
2021-10-26	1,725.50	1,726.50	1,677.50	1,677.50	7,948
2021-10-25	1,647.25	1,698.50	1,641.75	1,694.75	17,521
2021-10-22	1,642.75	1,651.25	1,588.00	1,602.00	38,930
2021-10-21	1,705.00	1,705.00	1,660.00	1,677.50	38,456
2021-10-20	1,720.00	1,753.00	1,720.00	1,753.00	7,068
2021-10-19	1,808.50	1,825.50	1,736.00	1,754.75	14,455
2021-10-18	1,839.75	1,841.00	1,786.50	1,786.50	21,842
2021-10-15	1,818.50	1,820.25	1,818.50	1,820.25	10,411
2021-10-14	1,803.75	1,828.25	1,793.75	1,810.00	4,994
2021-10-13	1,804.50	1,808.75	1,787.25	1,787.25	1,878
2021-10-12	1,802.75	1,808.50	1,785.25	1,799.63	1,258
2021-10-11	1,799.25	1,824.75	1,799.25	1,809.50	2,637
2021-10-08	1,788.50	1,810.75	1,768.25	1,822.88	23,142
2021-10-07	1,811.00	1,813.00	1,769.25	1,787.25	3,429
2021-10-06	1,767.75	1,768.75	1,738.75	1,738.75	9,072
2021-10-05	1,792.50	1,804.75	1,776.25	1,782.00	27,531
2021-10-04	1,831.75	1,853.00	1,774.25	1,774.25	14,488
2021-10-01	1,812.25	1,835.50	1,803.25	1,818.25	4,734
2021-09-30	1,843.75	1,843.75	1,819.50	1,837.00	899
2021-09-29	1,810.00	1,850.50	1,793.75	1,835.50	38,279
2021-09-28	1,827.00	1,837.50	1,795.50	1,795.50	9,149
2021-09-27	1,845.00	1,851.75	1,826.50	1,826.50	2,148
2021-09-24	1,868.75	1,869.25	1,821.75	1,821.75	1,157
2021-09-23	1,867.00	1,867.00	1,861.25	1,863.13	535
2021-09-22	1,850.25	1,868.50	1,829.75	1,868.50	17,953
2021-09-21	1,809.00	1,826.00	1,785.25	1,826.00	3,451
2021-09-20	1,777.00	1,811.25	1,755.00	1,755.00	26,303
2021-09-17	1,858.00	1,882.00	1,805.25	1,805.25	9,561
2021-09-16	1,898.50	1,898.50	1,857.00	1,876.75	7,885
2021-09-15	1,919.50	1,930.00	1,903.50	1,900.25	2,641
2021-09-14	1,923.25	1,946.00	1,922.00	1,939.75	1,813
2021-09-13	1,931.00	1,937.00	1,909.75	1,950.25	7,138
2021-09-10	1,957.50	1,982.50	1,925.75	1,956.00	21,529
2021-09-09	1,876.00	1,900.75	1,860.25	1,863.25	25,186
2021-09-08	1,994.50	1,994.50	1,905.00	1,905.00	56,447
2021-09-07	1,987.50	2,025.00	1,987.50	2,002.00	36,759
2021-09-06	1,980.00	2,008.00	1,963.00	2,002.13	17,519
2021-09-03	1,995.00	2,009.00	1,963.00	1,975.13	2,714
2021-09-02	2,030.00	2,030.00	2,007.50	2,018.25	5,364
2021-09-01	2,033.25	2,060.00	2,012.00	2,012.00	3,604
2021-08-31	2,036.00	2,067.25	2,036.00	2,067.25	31,755
2021-08-30	2,030.63	2,030.63	2,030.63	2,030.63	0
2021-08-27	1,999.50	2,030.63	1,999.50	2,030.63	34
2021-08-26	2,030.00	2,053.25	1,999.50	1,999.50	1,030
2021-08-25	2,030.25	2,053.25	2,030.00	2,029.88	25,588
2021-08-24	1,970.50	2,026.75	1,962.25	2,004.50	4,096
2021-08-23	1,982.00	1,982.00	1,934.00	1,953.25	10,042
2021-08-20	1,914.25	1,953.75	1,898.50	1,952.75	15,514
2021-08-19	1,906.00	1,923.00	1,885.00	1,895.00	27,383
2021-08-18	1,986.25	1,994.75	1,952.00	1,947.25	3,579
2021-08-17	1,991.75	2,024.00	1,991.75	2,024.00	3,648
2021-08-16	2,030.00	2,031.75	2,002.00	2,007.00	1,197
2021-08-13	2,025.00	2,040.50	2,015.00	2,038.50	2,878
2021-08-12	2,054.75	2,067.25	2,023.25	2,045.25	683
2021-08-11	2,061.00	2,080.50	2,041.00	2,059.25	72,557
2021-08-10	2,070.25	2,073.25	2,050.00	2,073.25	47,149
2021-08-09	2,075.25	2,075.25	2,037.25	2,037.25	1,189
2021-08-06	2,036.00	2,062.75	2,029.75	2,035.50	9,621
2021-08-05	2,074.00	2,117.25	2,070.00	2,077.13	5,578
2021-08-04	2,068.75	2,101.50	2,035.00	2,040.00	167,655
2021-08-03	2,085.25	2,085.50	2,030.00	2,046.38	3,995
2021-08-02	2,050.25	2,135.50	2,050.25	2,135.50	13,038
2021-07-30	2,152.25	2,159.75	2,093.00	2,093.00	15,988
2021-07-29	2,179.25	2,179.25	2,152.50	2,171.00	9,254
2021-07-28	2,138.00	2,143.50	2,125.50	2,143.50	28,228
2021-07-27	2,141.00	2,144.75	2,092.00	2,092.00	1,629
2021-07-26	2,107.75	2,128.00	2,107.75	2,139.75	2,167
2021-07-23	2,129.75	2,157.00	2,127.75	2,144.25	4,473
2021-07-22	2,140.50	2,140.50	2,119.75	2,131.25	2,617
2021-07-21	2,140.00	2,141.25	2,104.75	2,104.75	14,414
2021-07-20	2,115.25	2,133.00	2,093.25	2,133.00	4,955
2021-07-19	2,152.00	2,177.00	2,097.00	2,097.00	3,134
2021-07-16	2,184.00	2,211.00	2,184.00	2,205.25	2,079
2021-07-15	2,215.75	2,224.75	2,176.00	2,176.00	3,743
2021-07-14	2,160.50	2,231.75	2,160.50	2,216.25	2,833
2021-07-13	2,178.50	2,179.00	2,132.25	2,154.00	1,526
2021-07-12	2,080.50	2,152.00	2,080.50	2,152.00	1,131
2021-07-09	2,077.50	2,144.50	2,077.50	2,144.50	891
2021-07-08	2,094.75	2,107.50	2,076.00	2,102.25	5,682
2021-07-07	2,111.25	2,116.25	2,100.75	2,107.25	18,577
2021-07-06	2,192.75	2,192.75	2,120.00	2,120.00	3,114
2021-07-05	2,189.75	2,214.25	2,175.25	2,186.63	2,049
2021-07-02	2,195.75	2,228.50	2,192.00	2,228.50	3,537
2021-07-01	2,229.00	2,256.75	2,181.25	2,208.50	2,904
2021-06-30	2,245.25	2,245.25	2,204.75	2,223.25	6,274
2021-06-29	2,258.00	2,258.00	2,221.50	2,250.13	2,767
2021-06-28	2,241.75	2,259.75	2,230.00	2,229.50	960

Share	Price	Change
Beximco Pharma (BXP)	50.00	17.65%
UK Oil & Gas (UKOG)	0.00925	15.63%
Huddled Group (HUD)	0.75	15.38%
Provexis (PXS)	1.25	11.11%
Fletcher King (FLK)	65.00	10.17%

Share	Price	Change
Oxford Biodyn (OBD)	0.135	-21.51%
Arc Minerals (ARCM)	0.575	-19.01%
Mothercare (MTC)	0.975	-18.07%
Filtronic (FTC)	235.00	-17.86%
Invinity Energy (IES)	29.25	-15.23%

Share	Price	Volume
UK Oil & Gas (UKOG)	0.00925	702,877,601
Forgent (FORG)	0.0145	516,415,837
Tower Resources (TRP)	0.0185	441,978,401
Quantum Helium (QHE)	0.0285	415,913,654
Premier African Minerals (PREM)	0.01675	354,967,660