Ishr Msci Jp-i Share History

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

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

Date	Open	High	Low	Close	Volume
2026-05-01	1,718.00	1,718.00	1,697.00	1,703.50	170,387
2026-04-30	1,697.50	1,720.00	1,697.00	1,712.00	42,287
2026-04-29	1,699.00	1,700.50	1,691.50	1,694.00	61,419
2026-04-28	1,721.50	1,723.50	1,699.50	1,699.50	108,664
2026-04-27	1,703.00	1,706.50	1,698.00	1,699.50	160,283
2026-04-24	1,698.50	1,703.00	1,687.00	1,691.00	134,508
2026-04-23	1,695.00	1,704.00	1,687.50	1,701.50	200,590
2026-04-22	1,714.00	1,716.00	1,699.00	1,699.00	87,803
2026-04-21	1,722.00	1,723.00	1,703.00	1,703.00	59,859
2026-04-20	1,729.50	1,733.00	1,721.00	1,732.00	70,784
2026-04-17	1,715.00	1,757.00	1,713.00	1,754.00	158,415
2026-04-16	1,731.50	1,735.50	1,728.00	1,732.50	83,400
2026-04-15	1,713.50	1,721.50	1,712.00	1,718.50	46,824
2026-04-14	1,710.00	1,725.50	1,706.00	1,725.50	56,222
2026-04-13	1,695.50	1,703.50	1,689.50	1,700.50	231,307
2026-04-10	1,704.50	1,719.00	1,704.00	1,716.00	44,685
2026-04-09	1,713.00	1,717.50	1,700.50	1,717.50	156,917
2026-04-08	1,732.00	1,753.00	1,731.00	1,745.00	99,410
2026-04-07	1,680.00	1,697.00	1,661.00	1,667.50	185,232
2026-04-06	1,688.50	1,688.50	1,688.50	1,688.50	0
2026-04-03	1,688.50	1,688.50	1,688.50	1,688.50	0
2026-04-02	1,670.00	1,690.50	1,663.50	1,688.50	113,223
2026-04-01	1,711.00	1,715.00	1,699.50	1,715.00	327,595
2026-03-31	1,616.50	1,642.00	1,616.50	1,636.50	158,359
2026-03-30	1,630.00	1,645.00	1,627.50	1,644.50	110,247
2026-03-27	1,640.00	1,641.50	1,610.50	1,611.00	1,604,912
2026-03-26	1,655.00	1,655.00	1,640.00	1,642.50	1,414,885
2026-03-25	1,663.00	1,673.00	1,656.50	1,664.00	1,870,531
2026-03-24	1,635.50	1,639.50	1,623.50	1,639.50	147,106
2026-03-23	1,578.00	1,651.00	1,578.00	1,629.50	120,522
2026-03-20	1,645.50	1,652.00	1,618.00	1,618.00	141,613
2026-03-19	1,648.00	1,648.50	1,624.00	1,635.00	129,822
2026-03-18	1,692.50	1,692.50	1,668.00	1,670.00	32,752
2026-03-17	1,661.00	1,683.00	1,659.50	1,671.50	86,090
2026-03-16	1,656.00	1,675.50	1,647.50	1,667.50	430,571
2026-03-13	1,663.00	1,669.00	1,656.00	1,656.00	87,015
2026-03-12	1,672.50	1,672.50	1,650.00	1,659.00	30,831
2026-03-11	1,682.50	1,682.50	1,664.50	1,667.50	158,144
2026-03-10	1,690.00	1,706.00	1,677.50	1,706.00	84,400
2026-03-09	1,634.50	1,650.50	1,629.50	1,645.00	116,357
2026-03-06	1,706.00	1,706.00	1,655.00	1,657.00	29,466
2026-03-05	1,708.50	1,725.50	1,685.00	1,685.00	113,823
2026-03-04	1,689.00	1,725.00	1,687.00	1,722.50	113,591
2026-03-03	1,721.00	1,721.50	1,659.00	1,672.00	91,901
2026-03-02	1,784.50	1,784.50	1,748.00	1,759.50	195,223
2026-02-27	1,823.50	1,824.00	1,801.50	1,806.00	119,841
2026-02-26	1,782.00	1,799.50	1,781.50	1,796.50	289,264
2026-02-25	1,772.50	1,789.50	1,772.50	1,789.50	3,107,151
2026-02-24	1,761.00	1,771.50	1,754.50	1,769.50	44,958
2026-02-23	1,775.00	1,782.00	1,772.00	1,776.00	26,941
2026-02-20	1,763.50	1,770.50	1,758.50	1,770.50	43,816
2026-02-19	1,784.50	1,784.50	1,772.00	1,778.00	38,391
2026-02-18	1,775.50	1,780.00	1,771.50	1,779.50	865,446
2026-02-17	1,765.50	1,775.00	1,762.00	1,772.00	1,275,487
2026-02-16	1,764.00	1,765.00	1,758.00	1,759.00	129,704
2026-02-13	1,788.00	1,802.50	1,786.00	1,802.50	27,847
2026-02-12	1,804.50	1,808.50	1,799.50	1,799.50	205,349
2026-02-11	1,800.50	1,802.00	1,792.50	1,802.00	88,304
2026-02-10	1,766.50	1,790.00	1,766.50	1,788.50	66,837
2026-02-09	1,732.00	1,748.00	1,726.50	1,748.00	62,606
2026-02-06	1,694.50	1,716.00	1,692.00	1,716.00	58,848
2026-02-05	1,663.00	1,675.50	1,663.00	1,675.25	20,023
2026-02-04	1,663.50	1,692.00	1,663.00	1,687.50	12,654
2026-02-03	1,667.00	1,669.00	1,654.00	1,656.50	58,038
2026-02-02	1,629.00	1,648.50	1,628.00	1,646.00	25,728
2026-01-30	1,636.50	1,642.00	1,633.00	1,642.00	87,778
2026-01-29	1,628.00	1,633.50	1,620.00	1,626.50	35,233
2026-01-28	1,633.50	1,633.50	1,611.00	1,616.50	32,438
2026-01-27	1,635.00	1,638.50	1,629.50	1,632.00	13,493
2026-01-26	1,635.50	1,640.00	1,626.00	1,625.25	32,953
2026-01-23	1,644.00	1,644.00	1,627.50	1,627.50	98,314
2026-01-22	1,647.50	1,654.00	1,647.50	1,652.50	48,751
2026-01-21	1,639.50	1,649.00	1,639.50	1,649.00	15,301
2026-01-20	1,645.00	1,645.00	1,635.50	1,638.50	12,808
2026-01-19	1,677.00	1,679.00	1,669.50	1,669.50	107,361
2026-01-16	1,679.00	1,679.00	1,672.50	1,674.00	106,498
2026-01-15	1,677.50	1,686.50	1,674.50	1,678.00	31,559
2026-01-14	1,674.50	1,675.00	1,664.00	1,674.00	67,002
2026-01-13	1,655.50	1,662.50	1,655.50	1,660.00	51,620
2026-01-12	1,669.00	1,673.50	1,667.00	1,668.50	86,739
2026-01-09	1,629.00	1,672.00	1,629.00	1,662.50	115,783
2026-01-08	1,627.00	1,629.50	1,623.50	1,629.00	105,108
2026-01-07	1,631.00	1,631.00	1,626.00	1,627.50	60,515
2026-01-06	1,639.50	1,641.00	1,624.50	1,624.50	41,711
2026-01-05	1,617.00	1,623.50	1,616.50	1,623.50	60,994
2026-01-02	1,598.00	1,600.50	1,588.00	1,588.00	15,980
2026-01-01	1,584.50	1,584.50	1,584.50	1,584.50	0
2025-12-31	1,584.50	1,588.00	1,583.00	1,584.50	40,859
2025-12-30	1,584.50	1,592.00	1,584.50	1,591.00	6,761
2025-12-29	1,589.00	1,589.00	1,583.50	1,584.50	135,187
2025-12-26	1,582.50	1,582.50	1,582.50	1,582.50	0
2025-12-25	1,582.50	1,582.50	1,582.50	1,582.50	0
2025-12-24	1,582.00	1,584.50	1,581.50	1,582.50	36,966
2025-12-23	1,592.50	1,594.00	1,590.50	1,591.00	20,284
2025-12-22	1,581.00	1,581.00	1,573.50	1,578.00	22,298
2025-12-19	1,585.00	1,593.00	1,582.00	1,592.50	61,708
2025-12-18	1,577.50	1,586.50	1,576.00	1,585.00	30,368
2025-12-17	1,596.00	1,597.00	1,580.50	1,580.50	23,460
2025-12-16	1,594.50	1,597.50	1,592.00	1,592.00	15,277
2025-12-15	1,617.50	1,617.50	1,615.50	1,615.50	27,425
2025-12-12	1,607.50	1,607.50	1,599.00	1,599.50	108,773
2025-12-11	1,582.00	1,598.50	1,581.00	1,596.50	95,008
2025-12-10	1,590.50	1,592.50	1,588.00	1,592.50	5,873
2025-12-09	1,597.00	1,601.00	1,594.00	1,598.00	35,356
2025-12-08	1,600.50	1,602.50	1,589.50	1,589.50	45,070
2025-12-05	1,596.50	1,596.50	1,593.50	1,595.75	4,950
2025-12-04	1,607.00	1,608.50	1,595.50	1,595.50	9,541
2025-12-03	1,583.00	1,583.00	1,572.00	1,574.00	12,441
2025-12-02	1,588.50	1,595.00	1,588.50	1,590.50	39,559
2025-12-01	1,584.00	1,590.00	1,580.50	1,590.00	10,621
2025-11-28	1,609.00	1,609.00	1,593.50	1,593.50	41,423
2025-11-27	1,595.50	1,596.50	1,590.50	1,590.50	15,538
2025-11-26	1,598.50	1,599.00	1,590.50	1,598.00	40,678
2025-11-25	1,566.50	1,576.50	1,566.00	1,576.00	42,399
2025-11-24	1,581.00	1,585.00	1,572.50	1,583.00	60,839
2025-11-21	1,568.00	1,572.50	1,564.50	1,566.50	95,767
2025-11-20	1,572.50	1,581.00	1,569.50	1,569.50	61,374
2025-11-19	1,560.00	1,571.00	1,559.00	1,567.00	40,547
2025-11-18	1,562.00	1,565.00	1,559.50	1,563.00	15,352
2025-11-17	1,613.50	1,614.50	1,603.00	1,604.50	18,129
2025-11-14	1,623.00	1,626.50	1,613.00	1,626.50	54,318
2025-11-13	1,634.50	1,634.50	1,612.00	1,612.25	30,883
2025-11-12	1,628.50	1,637.00	1,624.50	1,636.75	56,802
2025-11-11	1,615.00	1,616.00	1,612.00	1,614.00	27,190
2025-11-10	1,607.50	1,610.50	1,607.50	1,608.50	7,826
2025-11-07	1,613.00	1,613.50	1,594.50	1,596.50	24,607
2025-11-06	1,619.50	1,623.50	1,612.00	1,610.25	43,474
2025-11-05	1,606.00	1,613.00	1,604.00	1,611.75	35,232
2025-11-04	1,617.00	1,623.50	1,611.50	1,623.50	23,153
2025-11-03	1,601.00	1,620.00	1,601.00	1,615.75	20,826
2025-10-31	1,624.50	1,626.00	1,617.50	1,617.50	98,825
2025-10-30	1,611.00	1,616.00	1,609.00	1,616.75	19,089
2025-10-29	1,606.00	1,610.00	1,604.50	1,608.50	90,131
2025-10-28	1,594.50	1,607.00	1,591.00	1,607.00	58,437
2025-10-27	1,600.00	1,600.00	1,592.00	1,592.00	39,475
2025-10-24	1,564.00	1,579.00	1,564.00	1,579.00	22,031
2025-10-23	1,563.00	1,569.50	1,561.00	1,567.75	40,439
2025-10-22	1,581.50	1,584.00	1,564.00	1,564.00	18,814
2025-10-21	1,572.50	1,574.50	1,571.50	1,573.50	24,827
2025-10-20	1,576.00	1,584.50	1,573.50	1,584.50	58,490
2025-10-17	1,539.00	1,556.00	1,528.50	1,550.50	83,999
2025-10-16	1,549.50	1,551.00	1,544.00	1,549.50	38,639
2025-10-15	1,549.00	1,553.00	1,547.00	1,546.50	13,422
2025-10-14	1,514.00	1,529.00	1,514.00	1,529.00	107,913
2025-10-13	1,508.00	1,513.00	1,508.00	1,512.00	31,766
2025-10-10	1,530.00	1,532.00	1,504.00	1,504.00	56,441
2025-10-09	1,560.50	1,563.00	1,557.00	1,559.00	35,068
2025-10-08	1,552.50	1,552.50	1,548.50	1,550.50	53,656
2025-10-07	1,558.00	1,564.00	1,554.50	1,555.50	80,741
2025-10-06	1,570.50	1,575.00	1,566.50	1,576.00	85,438
2025-10-03	1,540.50	1,549.50	1,540.50	1,545.50	95,907
2025-10-02	1,511.50	1,520.00	1,511.50	1,516.75	18,874
2025-10-01	1,509.50	1,519.00	1,509.50	1,514.00	59,893
2025-09-30	1,527.50	1,527.50	1,512.00	1,512.00	110,263
2025-09-29	1,519.00	1,530.00	1,517.50	1,525.50	57,243
2025-09-26	1,531.00	1,533.00	1,525.00	1,526.00	180,692
2025-09-25	1,527.50	1,533.50	1,526.50	1,533.00	87,826
2025-09-24	1,531.00	1,538.00	1,530.50	1,534.00	22,925
2025-09-23	1,532.50	1,532.50	1,529.50	1,529.75	154,900
2025-09-22	1,527.00	1,527.00	1,522.00	1,526.00	43,824
2025-09-19	1,514.00	1,526.00	1,513.50	1,524.00	35,186
2025-09-18	1,521.00	1,531.00	1,520.50	1,531.00	46,016
2025-09-17	1,517.00	1,517.50	1,514.50	1,515.00	67,269
2025-09-16	1,519.00	1,519.00	1,513.50	1,516.00	13,879
2025-09-15	1,521.50	1,525.50	1,513.00	1,520.50	60,191
2025-09-12	1,518.50	1,519.00	1,515.50	1,515.50	9,373
2025-09-11	1,519.00	1,528.00	1,517.50	1,525.75	47,338
2025-09-10	1,509.50	1,517.00	1,509.50	1,512.50	86,687
2025-09-09	1,507.50	1,507.50	1,498.50	1,502.50	34,998
2025-09-08	1,510.00	1,520.50	1,509.00	1,520.50	21,668
2025-09-05	1,496.00	1,496.50	1,487.00	1,489.25	38,524
2025-09-04	1,485.50	1,490.50	1,481.00	1,490.50	15,361
2025-09-03	1,470.00	1,474.50	1,470.00	1,472.00	31,043
2025-09-02	1,479.00	1,482.00	1,476.00	1,480.50	56,697
2025-09-01	1,478.00	1,482.00	1,478.00	1,479.50	74,084
2025-08-29	1,483.00	1,484.00	1,474.00	1,474.00	147,943
2025-08-28	1,499.00	1,499.00	1,492.00	1,493.50	13,502
2025-08-27	1,483.50	1,483.50	1,478.00	1,481.50	44,780
2025-08-26	1,483.50	1,486.00	1,478.50	1,485.00	41,380
2025-08-25	1,506.50	1,506.50	1,506.50	1,506.50	0
2025-08-22	1,499.00	1,510.00	1,499.00	1,506.50	6,101
2025-08-21	1,496.50	1,496.50	1,489.50	1,495.00	10,021
2025-08-20	1,503.00	1,504.00	1,498.00	1,504.00	63,033
2025-08-19	1,507.00	1,514.00	1,507.00	1,509.50	40,404
2025-08-18	1,511.00	1,512.50	1,508.00	1,513.00	29,433
2025-08-15	1,508.50	1,508.50	1,502.50	1,503.75	17,057
2025-08-14	1,482.00	1,483.00	1,478.50	1,480.00	42,014
2025-08-13	1,496.50	1,496.50	1,485.00	1,486.25	83,370
2025-08-12	1,481.50	1,490.50	1,479.00	1,489.75	50,610
2025-08-11	1,474.50	1,480.00	1,474.50	1,479.50	22,963
2025-08-08	1,469.50	1,475.50	1,468.50	1,473.50	39,814
2025-08-07	1,455.50	1,461.00	1,450.00	1,450.00	37,333
2025-08-06	1,450.00	1,450.00	1,444.50	1,446.75	80,642
2025-08-05	1,437.50	1,440.00	1,433.50	1,434.00	80,758
2025-08-04	1,425.50	1,436.50	1,425.50	1,436.00	25,302
2025-08-01	1,423.50	1,423.50	1,409.50	1,413.00	78,231
2025-07-31	1,433.00	1,437.00	1,419.00	1,419.50	29,311
2025-07-30	1,420.50	1,422.00	1,420.50	1,420.00	18,394
2025-07-29	1,417.50	1,417.50	1,407.50	1,407.50	10,222
2025-07-28	1,418.00	1,419.50	1,408.50	1,409.25	19,023
2025-07-25	1,433.00	1,433.00	1,429.00	1,430.00	23,466
2025-07-24	1,451.50	1,451.50	1,441.50	1,443.25	130,992
2025-07-23	1,416.50	1,433.00	1,416.50	1,430.00	63,796
2025-07-22	1,370.00	1,376.50	1,370.00	1,373.00	47,163
2025-07-21	1,367.50	1,374.00	1,367.50	1,373.25	63,213
2025-07-18	1,362.50	1,363.50	1,361.50	1,361.75	33,148
2025-07-17	1,369.50	1,373.50	1,367.00	1,373.50	93,606
2025-07-16	1,371.00	1,377.00	1,369.00	1,368.75	147,956
2025-07-15	1,381.50	1,382.00	1,376.00	1,377.00	18,676
2025-07-14	1,379.50	1,383.00	1,375.50	1,382.00	57,443
2025-07-11	1,380.00	1,380.00	1,374.00	1,374.50	115,567
2025-07-10	1,376.00	1,378.00	1,376.00	1,379.50	14,866
2025-07-09	1,374.50	1,384.00	1,374.50	1,380.25	12,543
2025-07-08	1,376.50	1,385.50	1,376.50	1,383.00	80,471
2025-07-07	1,386.50	1,389.50	1,382.50	1,382.00	73,223
2025-07-04	1,396.00	1,397.00	1,392.00	1,396.00	18,948
2025-07-03	1,400.50	1,408.50	1,400.50	1,403.75	25,076
2025-07-02	1,393.00	1,406.00	1,393.00	1,403.25	48,946
2025-07-01	1,392.50	1,400.00	1,392.50	1,397.00	24,904
2025-06-30	1,411.50	1,411.50	1,404.00	1,404.00	42,864
2025-06-27	1,403.50	1,409.50	1,399.00	1,409.50	29,764
2025-06-26	1,380.00	1,382.00	1,376.00	1,377.50	157,600
2025-06-25	1,370.00	1,370.00	1,365.00	1,364.75	43,557
2025-06-24	1,375.50	1,375.50	1,367.00	1,367.00	30,352
2025-06-23	1,360.00	1,365.50	1,357.00	1,362.50	20,609
2025-06-20	1,373.50	1,375.50	1,371.00	1,371.75	37,331
2025-06-19	1,405.00	1,405.00	1,388.50	1,385.25	173,180
2025-06-18	1,404.50	1,404.50	1,396.00	1,398.00	112,692
2025-06-17	1,382.00	1,382.00	1,376.50	1,380.50	134,989
2025-06-16	1,386.00	1,390.00	1,386.00	1,389.75	144,207
2025-06-13	1,383.50	1,386.00	1,381.00	1,384.00	17,541
2025-06-12	1,389.00	1,392.50	1,386.00	1,390.00	58,552
2025-06-11	1,394.00	1,394.50	1,391.50	1,390.75	25,858
2025-06-10	1,395.50	1,395.50	1,390.00	1,392.25	14,989
2025-06-09	1,392.00	1,393.00	1,390.00	1,390.00	45,996
2025-06-06	1,386.00	1,394.00	1,386.00	1,388.00	11,852
2025-06-05	1,384.00	1,385.00	1,373.50	1,378.25	56,762
2025-06-04	1,398.00	1,398.00	1,390.50	1,390.75	98,299
2025-06-03	1,400.50	1,400.50	1,395.50	1,398.75	22,153
2025-06-02	1,395.50	1,403.50	1,395.50	1,402.00	58,204
2025-05-30	1,410.00	1,410.00	1,396.00	1,396.00	59,237
2025-05-29	1,403.50	1,405.00	1,392.00	1,398.50	124,153
2025-05-28	1,390.00	1,395.50	1,390.00	1,392.00	122,165
2025-05-27	1,396.00	1,410.00	1,394.00	1,409.75	66,710
2025-05-26	1,390.85	1,390.85	1,390.85	1,390.85	28
2025-05-23	1,386.00	1,386.00	1,362.50	1,373.25	28,032
2025-05-22	1,380.50	1,380.50	1,370.50	1,375.00	109,235
2025-05-21	1,382.00	1,383.50	1,373.00	1,373.00	27,520
2025-05-20	1,377.00	1,391.00	1,377.00	1,389.00	22,428
2025-05-19	1,382.00	1,382.00	1,371.50	1,378.00	35,618
2025-05-16	1,386.50	1,389.50	1,386.50	1,388.50	34,636
2025-05-15	1,377.50	1,384.00	1,377.50	1,384.50	37,973
2025-05-14	1,385.50	1,385.50	1,369.00	1,369.00	15,161
2025-05-13	1,395.50	1,395.50	1,380.00	1,385.75	60,536
2025-05-12	1,386.00	1,401.00	1,385.00	1,401.00	32,775
2025-05-09	1,395.00	1,395.00	1,378.50	1,378.75	14,266
2025-05-08	1,384.50	1,384.50	1,373.50	1,381.00	75,573
2025-05-07	1,387.00	1,387.00	1,371.00	1,374.75	25,184
2025-05-06	1,392.00	1,392.00	1,376.50	1,385.50	27,357
2025-05-05	1,390.33	1,390.33	1,390.33	1,390.33	1
2025-05-02	1,362.00	1,376.00	1,362.00	1,374.00	18,392
2025-05-01	1,366.00	1,366.00	1,364.50	1,370.75	4,293
2025-04-30	1,361.50	1,361.50	1,348.50	1,358.00	200,977
2025-04-29	1,369.00	1,369.00	1,363.00	1,366.00	325,782
2025-04-28	1,353.00	1,359.00	1,353.00	1,354.25	31,658
2025-04-25	1,345.50	1,345.50	1,339.00	1,344.00	87,127
2025-04-24	1,330.50	1,338.00	1,327.50	1,337.75	63,946
2025-04-23	1,330.00	1,344.00	1,330.00	1,338.00	231,757
2025-04-22	1,317.00	1,321.00	1,309.50	1,319.75	50,513
2025-04-21	1,314.50	1,314.50	1,314.50	1,314.50	0
2025-04-18	1,314.50	1,314.50	1,314.50	1,314.50	0
2025-04-17	1,305.50	1,315.50	1,301.50	1,314.50	44,789
2025-04-16	1,287.50	1,299.50	1,284.00	1,298.25	45,113
2025-04-15	1,295.00	1,304.00	1,291.00	1,302.00	94,207
2025-04-14	1,288.00	1,295.00	1,285.00	1,288.50	26,626
2025-04-11	1,274.00	1,274.00	1,244.00	1,258.25	192,567
2025-04-10	1,314.50	1,314.50	1,266.00	1,268.00	271,006
2025-04-09	1,234.50	1,249.00	1,214.00	1,228.00	152,039
2025-04-08	1,265.00	1,284.00	1,248.00	1,268.00	91,749
2025-04-07	1,173.50	1,241.50	1,156.50	1,230.00	1,383,566
2025-04-04	1,265.00	1,265.00	1,215.00	1,222.00	109,023
2025-04-03	1,300.00	1,300.00	1,268.00	1,271.25	61,509
2025-04-02	1,333.00	1,334.00	1,324.00	1,333.00	28,156
2025-04-01	1,340.00	1,346.00	1,333.50	1,345.50	133,646
2025-03-31	1,341.00	1,349.50	1,337.50	1,346.00	988,903
2025-03-28	1,368.50	1,368.50	1,359.00	1,359.50	89,007
2025-03-27	1,396.50	1,397.00	1,387.00	1,391.50	116,389
2025-03-26	1,406.00	1,408.00	1,399.50	1,399.50	97,687
2025-03-25	1,399.50	1,404.00	1,397.50	1,404.50	67,025
2025-03-24	1,399.50	1,402.50	1,397.00	1,400.75	114,179
2025-03-21	1,403.50	1,405.50	1,399.50	1,401.50	91,076
2025-03-20	1,408.00	1,408.00	1,391.50	1,397.00	192,850
2025-03-19	1,395.00	1,397.00	1,394.00	1,396.00	28,719
2025-03-18	1,388.50	1,391.00	1,384.50	1,388.00	34,595
2025-03-17	1,386.00	1,393.00	1,384.00	1,391.50	96,404
2025-03-14	1,366.00	1,384.50	1,366.00	1,383.50	166,954
2025-03-13	1,364.00	1,368.00	1,362.50	1,364.50	62,430
2025-03-12	1,359.00	1,364.50	1,357.50	1,364.50	76,948
2025-03-11	1,364.00	1,364.00	1,341.50	1,340.75	92,383
2025-03-10	1,373.00	1,373.00	1,360.00	1,363.00	100,811
2025-03-07	1,377.00	1,379.50	1,371.00	1,372.00	362,979
2025-03-06	1,391.50	1,391.50	1,382.50	1,386.50	96,778
2025-03-05	1,378.00	1,384.00	1,376.50	1,378.00	168,245
2025-03-04	1,388.50	1,388.50	1,365.00	1,367.00	50,606
2025-03-03	1,401.50	1,404.50	1,398.50	1,401.50	88,817
2025-02-28	1,386.50	1,386.50	1,375.00	1,385.00	106,353
2025-02-27	1,406.50	1,408.50	1,400.00	1,404.75	96,991
2025-02-26	1,397.50	1,403.50	1,397.50	1,404.00	14,513
2025-02-25	1,401.50	1,403.00	1,393.00	1,393.00	34,263
2025-02-24	1,390.50	1,392.00	1,385.50	1,388.50	75,787
2025-02-21	1,402.50	1,402.50	1,397.50	1,399.50	109,747
2025-02-20	1,409.50	1,410.00	1,400.50	1,402.00	223,284
2025-02-19	1,407.50	1,408.00	1,403.50	1,406.00	54,499
2025-02-18	1,411.50	1,415.50	1,411.50	1,414.00	35,533
2025-02-17	1,410.50	1,416.00	1,410.50	1,414.25	260,382
2025-02-14	1,401.00	1,403.50	1,398.50	1,398.50	266,856
2025-02-13	1,394.00	1,405.50	1,394.00	1,402.25	61,684
2025-02-12	1,392.00	1,396.50	1,386.00	1,385.75	154,011
2025-02-11	1,414.50	1,414.50	1,404.50	1,410.75	66,751
2025-02-10	1,410.50	1,416.00	1,410.50	1,413.50	50,271
2025-02-07	1,410.50	1,416.00	1,409.50	1,409.50	48,086
2025-02-06	1,409.50	1,424.00	1,409.50	1,422.50	102,134
2025-02-05	1,383.00	1,401.00	1,383.00	1,400.00	125,571
2025-02-04	1,382.00	1,392.50	1,382.00	1,392.00	77,186
2025-02-03	1,391.00	1,395.00	1,388.00	1,393.75	258,047
2025-01-31	1,415.00	1,416.50	1,411.50	1,411.25	17,767
2025-01-30	1,410.50	1,411.00	1,407.50	1,410.00	47,355
2025-01-29	1,400.50	1,402.00	1,397.00	1,397.00	31,248
2025-01-28	1,389.50	1,397.00	1,389.50	1,391.75	122,330
2025-01-27	1,383.50	1,384.00	1,374.50	1,381.00	72,684
2025-01-24	1,398.50	1,398.50	1,391.50	1,397.25	22,504
2025-01-23	1,393.50	1,396.00	1,391.50	1,394.50	37,753
2025-01-22	1,390.50	1,392.50	1,389.50	1,392.00	37,900
2025-01-21	1,387.50	1,388.50	1,386.00	1,388.25	25,022
2025-01-20	1,392.50	1,392.50	1,384.00	1,383.75	2,180
2025-01-17	1,379.50	1,383.00	1,376.50	1,383.00	27,730
2025-01-16	1,375.50	1,379.00	1,371.00	1,373.50	59,707
2025-01-15	1,378.50	1,388.50	1,378.50	1,387.50	32,207
2025-01-14	1,375.50	1,381.00	1,372.50	1,373.75	54,449
2025-01-13	1,371.00	1,377.00	1,370.00	1,374.25	49,601
2025-01-10	1,374.50	1,378.50	1,371.00	1,374.50	26,091
2025-01-09	1,387.50	1,391.00	1,386.50	1,386.50	16,286
2025-01-08	1,384.50	1,393.50	1,384.50	1,393.50	49,824
2025-01-07	1,387.50	1,392.50	1,385.00	1,390.75	23,079
2025-01-06	1,383.50	1,391.00	1,380.00	1,391.25	58,609
2025-01-03	1,380.50	1,388.50	1,380.50	1,388.50	38,707
2025-01-02	1,390.00	1,398.00	1,382.50	1,397.75	30,778
2025-01-01	1,376.25	1,376.25	1,376.25	1,376.25	0
2024-12-31	1,375.00	1,377.50	1,374.00	1,376.25	3,462
2024-12-30	1,371.50	1,378.00	1,367.00	1,375.50	26,840
2024-12-27	1,400.00	1,400.00	1,380.00	1,383.50	29,215
2024-12-26	1,362.25	1,362.25	1,362.25	1,362.25	0
2024-12-25	1,362.25	1,362.25	1,362.25	1,362.25	0
2024-12-24	1,362.00	1,366.50	1,362.00	1,362.25	5,954
2024-12-23	1,361.00	1,361.00	1,352.00	1,356.00	36,321
2024-12-20	1,353.50	1,360.50	1,343.50	1,359.00	214,349
2024-12-19	1,360.50	1,365.00	1,354.50	1,359.50	302,257
2024-12-18	1,376.50	1,376.50	1,372.00	1,374.00	3,967,689
2024-12-17	1,370.50	1,375.50	1,370.50	1,373.25	28,946
2024-12-16	1,388.00	1,388.00	1,378.00	1,378.50	63,147
2024-12-13	1,397.50	1,397.50	1,392.00	1,392.50	41,852
2024-12-12	1,400.00	1,408.50	1,399.50	1,406.50	132,246
2024-12-11	1,399.00	1,408.00	1,397.00	1,408.50	253,597
2024-12-10	1,395.50	1,396.00	1,391.00	1,392.25	140,659
2024-12-09	1,404.00	1,406.00	1,395.00	1,397.50	156,142
2024-12-06	1,398.50	1,411.00	1,397.00	1,409.00	97,061
2024-12-05	1,413.50	1,414.50	1,411.00	1,412.50	74,549
2024-12-04	1,417.00	1,424.00	1,416.50	1,417.50	144,760
2024-12-03	1,421.00	1,428.50	1,421.00	1,425.00	91,456
2024-12-02	1,388.00	1,410.50	1,388.00	1,410.50	156,916
2024-11-29	1,375.00	1,381.00	1,375.00	1,381.50	41,086
2024-11-28	1,372.50	1,373.00	1,372.00	1,371.50	11,422
2024-11-27	1,365.50	1,367.50	1,357.00	1,358.50	30,185
2024-11-26	1,363.00	1,367.00	1,362.50	1,367.50	385,418
2024-11-25	1,373.00	1,380.00	1,373.00	1,375.50	47,279
2024-11-22	1,360.50	1,370.50	1,360.50	1,370.00	48,507
2024-11-21	1,343.00	1,356.50	1,343.00	1,356.50	99,872
2024-11-20	1,344.50	1,346.00	1,337.50	1,339.50	42,102
2024-11-19	1,360.50	1,360.50	1,351.00	1,354.75	44,592
2024-11-18	1,354.50	1,359.00	1,349.00	1,358.50	36,350
2024-11-15	1,348.00	1,351.50	1,348.00	1,350.00	117,353
2024-11-14	1,350.00	1,357.50	1,349.50	1,354.25	157,360
2024-11-13	1,344.00	1,352.50	1,344.00	1,348.00	57,508
2024-11-12	1,368.00	1,368.50	1,358.50	1,358.50	28,186
2024-11-11	1,360.50	1,370.50	1,360.00	1,368.25	116,676
2024-11-08	1,365.00	1,365.00	1,351.00	1,358.00	129,459
2024-11-07	1,354.00	1,361.00	1,350.50	1,354.50	284,703
2024-11-06	1,362.00	1,368.00	1,349.00	1,352.50	55,787
2024-11-05	1,329.50	1,340.00	1,327.00	1,340.25	452,739
2024-11-04	1,329.00	1,337.50	1,327.00	1,335.50	25,096
2024-11-01	1,322.50	1,332.00	1,322.00	1,331.50	70,099
2024-10-31	1,330.50	1,331.00	1,324.50	1,328.50	68,554
2024-10-30	1,342.50	1,345.00	1,334.50	1,334.25	100,276
2024-10-29	1,335.50	1,335.50	1,328.00	1,329.00	90,986
2024-10-28	1,319.00	1,322.00	1,312.00	1,320.00	94,813
2024-10-25	1,308.00	1,316.00	1,308.00	1,312.00	63,891
2024-10-24	1,311.50	1,314.50	1,306.00	1,307.75	136,564
2024-10-23	1,310.00	1,310.00	1,299.00	1,300.50	103,975
2024-10-22	1,332.00	1,332.00	1,324.50	1,323.75	232,310
2024-10-21	1,351.50	1,354.50	1,341.00	1,340.75	106,882
2024-10-18	1,350.00	1,359.00	1,350.00	1,358.00	326,740
2024-10-17	1,362.50	1,367.50	1,361.00	1,362.25	80,484
2024-10-16	1,361.00	1,364.50	1,356.00	1,361.50	192,570
2024-10-15	1,371.00	1,371.00	1,356.50	1,356.50	163,700
2024-10-14	1,369.00	1,378.00	1,369.00	1,377.50	97,487
2024-10-11	1,368.00	1,368.00	1,367.50	1,374.50	24,672
2024-10-10	1,371.50	1,371.50	1,360.50	1,370.75	44,719
2024-10-09	1,366.00	1,372.00	1,362.00	1,371.75	76,435
2024-10-08	1,366.50	1,379.00	1,366.00	1,378.75	69,352
2024-10-07	1,386.00	1,386.00	1,372.00	1,375.50	70,432
2024-10-04	1,371.50	1,383.50	1,370.50	1,380.50	105,799
2024-10-03	1,363.00	1,367.00	1,360.00	1,365.00	49,365
2024-10-02	1,356.00	1,356.50	1,351.00	1,356.75	42,114
2024-10-01	1,369.50	1,373.50	1,358.00	1,364.50	36,133
2024-09-30	1,360.50	1,365.50	1,350.00	1,351.50	101,097
2024-09-27	1,347.50	1,361.50	1,341.50	1,355.50	169,463
2024-09-26	1,372.50	1,380.00	1,369.00	1,370.50	582,577
2024-09-25	1,339.50	1,347.00	1,339.50	1,345.00	129,761
2024-09-24	1,344.00	1,345.50	1,339.50	1,345.50	90,323
2024-09-23	1,358.00	1,360.50	1,356.00	1,357.25	51,008
2024-09-20	1,352.50	1,361.00	1,349.50	1,354.00	67,964
2024-09-19	1,345.00	1,357.00	1,344.50	1,354.75	28,899
2024-09-18	1,332.50	1,332.50	1,325.00	1,326.50	244,413
2024-09-17	1,335.50	1,344.00	1,335.50	1,342.50	63,414
2024-09-16	1,346.00	1,347.50	1,343.50	1,345.25	56,536
2024-09-13	1,346.50	1,350.00	1,343.50	1,349.25	32,694
2024-09-12	1,346.00	1,346.50	1,346.00	1,346.50	45,343
2024-09-11	1,329.50	1,336.50	1,325.00	1,328.50	74,214
2024-09-10	1,333.00	1,337.50	1,329.50	1,329.50	37,883
2024-09-09	1,342.50	1,345.50	1,335.00	1,343.50	89,211
2024-09-06	1,332.50	1,335.50	1,308.50	1,309.75	266,045
2024-09-05	1,346.50	1,357.00	1,346.00	1,350.50	85,806
2024-09-04	1,348.00	1,353.50	1,343.00	1,351.00	169,820
2024-09-03	1,391.00	1,392.50	1,377.50	1,378.50	23,660
2024-09-02	1,376.50	1,377.00	1,376.50	1,377.00	17,405
2024-08-30	1,387.50	1,390.50	1,383.50	1,383.50	297,512
2024-08-29	1,376.50	1,382.00	1,376.50	1,381.00	28,753
2024-08-28	1,373.50	1,380.00	1,373.00	1,373.50	62,113
2024-08-27	1,367.00	1,371.50	1,365.50	1,369.50	39,136
2024-08-26	1,371.00	1,371.00	1,371.00	1,371.00	0
2024-08-23	1,372.00	1,378.00	1,369.50	1,371.00	47,938
2024-08-22	1,372.00	1,374.00	1,367.50	1,367.25	22,556
2024-08-21	1,372.50	1,375.50	1,367.50	1,369.25	66,418
2024-08-20	1,368.00	1,368.00	1,359.50	1,361.00	29,924
2024-08-19	1,363.00	1,367.50	1,361.50	1,368.00	51,721
2024-08-16	1,368.00	1,368.50	1,348.50	1,357.50	75,896
2024-08-15	1,341.00	1,357.00	1,339.50	1,353.50	87,888
2024-08-14	1,329.50	1,334.00	1,322.00	1,329.00	125,715
2024-08-13	1,318.50	1,331.00	1,313.50	1,330.50	81,101
2024-08-12	1,297.00	1,304.50	1,294.50	1,300.50	130,622
2024-08-09	1,289.50	1,297.50	1,283.00	1,285.50	205,043
2024-08-08	1,299.50	1,303.50	1,284.50	1,301.00	170,374
2024-08-07	1,290.00	1,308.00	1,285.50	1,298.50	265,356
2024-08-06	1,253.50	1,254.00	1,222.50	1,251.00	136,790
2024-08-05	1,173.50	1,253.00	1,166.00	1,249.00	214,980
2024-08-02	1,305.50	1,305.50	1,262.50	1,269.00	237,556
2024-08-01	1,364.00	1,368.00	1,347.00	1,347.00	77,615
2024-07-31	1,393.50	1,399.00	1,393.00	1,394.75	10,890
2024-07-30	1,352.00	1,361.00	1,352.00	1,356.50	20,790
2024-07-29	1,361.00	1,363.00	1,349.00	1,349.00	32,986
2024-07-26	1,334.00	1,347.00	1,333.00	1,345.75	53,048
2024-07-25	1,344.00	1,344.00	1,326.50	1,334.25	190,654
2024-07-24	1,368.00	1,370.50	1,357.50	1,358.00	82,254
2024-07-23	1,375.00	1,379.00	1,372.00	1,375.00	72,507
2024-07-22	1,368.50	1,376.50	1,368.00	1,372.50	54,002
2024-07-19	1,375.00	1,375.00	1,372.00	1,371.25	34,514
2024-07-18	1,392.50	1,392.50	1,380.50	1,380.50	57,621
2024-07-17	1,407.00	1,407.00	1,401.00	1,403.00	44,465
2024-07-16	1,401.50	1,410.00	1,400.50	1,409.00	80,746
2024-07-15	1,402.00	1,403.00	1,399.00	1,402.00	136,255
2024-07-12	1,393.00	1,404.50	1,391.50	1,404.00	52,759
2024-07-11	1,401.50	1,412.50	1,397.00	1,408.00	345,366
2024-07-10	1,406.00	1,414.50	1,406.00	1,413.00	112,162
2024-07-09	1,395.50	1,396.50	1,393.50	1,395.00	75,786
2024-07-08	1,386.00	1,388.50	1,384.50	1,388.25	14,060
2024-07-05	1,393.50	1,396.50	1,388.50	1,391.75	148,777
2024-07-04	1,397.50	1,402.00	1,397.50	1,399.00	22,318
2024-07-03	1,386.00	1,387.50	1,385.50	1,385.75	61,713
2024-07-02	1,385.00	1,385.00	1,377.00	1,382.00	331,607
2024-07-01	1,370.00	1,372.50	1,366.00	1,367.50	52,438
2024-06-28	1,367.50	1,386.00	1,367.50	1,382.50	110,890
2024-06-27	1,360.50	1,366.50	1,359.00	1,363.75	155,244
2024-06-26	1,366.00	1,366.00	1,359.00	1,361.00	645,658
2024-06-25	1,358.50	1,358.50	1,353.00	1,357.50	76,148
2024-06-24	1,337.50	1,342.50	1,337.50	1,342.00	80,397
2024-06-21	1,336.50	1,337.50	1,332.00	1,333.00	57,989
2024-06-20	1,336.50	1,339.00	1,336.50	1,337.50	148,976
2024-06-19	1,341.00	1,341.00	1,332.50	1,332.50	643,241
2024-06-18	1,335.00	1,336.50	1,332.50	1,336.00	21,550
2024-06-17	1,335.00	1,335.50	1,329.50	1,332.00	39,033
2024-06-14	1,343.00	1,349.00	1,343.00	1,349.25	58,648
2024-06-13	1,345.00	1,346.00	1,338.00	1,340.00	124,276
2024-06-12	1,360.50	1,369.50	1,358.50	1,367.50	765,997
2024-06-11	1,374.50	1,374.50	1,362.50	1,363.00	127,702
2024-06-10	1,375.00	1,380.00	1,372.00	1,380.00	146,147
2024-06-07	1,366.00	1,371.00	1,364.50	1,370.50	136,168
2024-06-06	1,367.00	1,370.50	1,367.00	1,369.00	30,511
2024-06-05	1,366.50	1,368.00	1,359.00	1,367.50	74,225
2024-06-04	1,375.00	1,378.50	1,374.00	1,373.50	39,683
2024-06-03	1,382.50	1,382.50	1,374.00	1,375.25	61,124
2024-05-31	1,368.00	1,373.50	1,364.50	1,364.50	58,883
2024-05-30	1,352.50	1,355.50	1,349.50	1,353.50	31,498
2024-05-29	1,350.50	1,350.50	1,343.00	1,343.50	26,794
2024-05-28	1,365.00	1,371.50	1,361.50	1,364.50	27,831
2024-05-27	1,358.00	1,358.00	1,358.00	1,358.00	0
2024-05-24	1,355.50	1,360.50	1,355.50	1,358.00	119,987
2024-05-23	1,366.50	1,367.50	1,351.50	1,355.00	22,700
2024-05-22	1,354.50	1,357.00	1,350.50	1,354.00	40,600
2024-05-21	1,373.00	1,373.00	1,368.50	1,368.50	52,003
2024-05-20	1,384.50	1,384.50	1,377.00	1,381.00	42,051
2024-05-17	1,375.00	1,376.00	1,369.00	1,369.00	109,707
2024-05-16	1,377.50	1,380.00	1,374.00	1,371.50	34,338
2024-05-15	1,367.50	1,374.50	1,367.50	1,374.25	21,344
2024-05-14	1,363.00	1,369.50	1,363.00	1,363.50	29,418
2024-05-13	1,372.50	1,372.50	1,363.00	1,363.50	90,930
2024-05-10	1,375.00	1,379.50	1,372.50	1,373.25	38,277
2024-05-09	1,369.50	1,377.00	1,367.50	1,375.50	19,454
2024-05-08	1,376.00	1,377.50	1,371.00	1,375.50	75,190
2024-05-07	1,399.00	1,399.50	1,388.50	1,391.50	65,739
2024-05-06	1,389.25	1,389.25	1,389.25	1,389.25	0
2024-05-03	1,380.50	1,391.50	1,380.00	1,389.25	78,044
2024-05-02	1,377.00	1,381.50	1,375.50	1,380.50	129,650
2024-05-01	1,363.50	1,365.00	1,359.00	1,361.00	57,536
2024-04-30	1,377.00	1,379.00	1,367.00	1,367.50	57,346
2024-04-29	1,367.50	1,378.00	1,361.00	1,362.25	96,011
2024-04-26	1,353.50	1,361.00	1,350.00	1,359.50	16,918
2024-04-25	1,348.50	1,349.50	1,338.00	1,343.50	46,775
2024-04-24	1,381.00	1,381.50	1,372.50	1,371.75	64,482
2024-04-23	1,368.50	1,368.50	1,366.00	1,368.50	204,918
2024-04-22	1,366.50	1,375.00	1,362.00	1,369.00	138,432
2024-04-19	1,350.50	1,361.00	1,350.50	1,360.75	47,499
2024-04-18	1,366.00	1,370.50	1,359.50	1,366.00	60,280
2024-04-17	1,358.00	1,366.50	1,358.00	1,361.50	18,299
2024-04-16	1,380.50	1,382.00	1,378.00	1,380.25	25,454
2024-04-15	1,413.00	1,413.00	1,407.00	1,407.75	24,241
2024-04-12	1,414.00	1,414.00	1,409.00	1,408.50	28,798
2024-04-11	1,407.00	1,410.00	1,402.00	1,402.00	13,109
2024-04-10	1,403.00	1,403.00	1,393.50	1,398.25	46,200
2024-04-09	1,415.50	1,415.50	1,401.00	1,401.75	25,881
2024-04-08	1,405.00	1,405.00	1,405.00	1,407.50	14,348
2024-04-05	1,394.50	1,400.00	1,393.50	1,399.00	39,962
2024-04-04	1,404.00	1,411.50	1,404.00	1,408.75	27,486
2024-04-03	1,407.50	1,410.00	1,403.50	1,409.25	31,936
2024-04-02	1,415.50	1,416.00	1,401.00	1,404.00	38,840
2024-04-01	1,428.25	1,428.25	1,428.25	1,428.25	0
2024-03-29	1,428.25	1,428.25	1,428.25	1,428.25	0
2024-03-28	1,422.50	1,431.50	1,422.50	1,428.25	51,531
2024-03-27	1,433.00	1,433.50	1,431.00	1,429.00	40,158
2024-03-26	1,425.50	1,434.00	1,425.50	1,432.50	30,062
2024-03-25	1,427.00	1,429.00	1,420.00	1,422.25	41,968
2024-03-22	1,449.00	1,449.00	1,441.00	1,442.25	23,517
2024-03-21	1,423.00	1,435.00	1,419.50	1,433.50	47,394
2024-03-20	1,417.00	1,417.00	1,411.50	1,412.00	95,566
2024-03-19	1,404.50	1,409.50	1,402.00	1,409.50	50,093
2024-03-18	1,397.50	1,404.00	1,396.50	1,402.50	69,936
2024-03-15	1,383.50	1,383.50	1,379.00	1,377.50	27,417
2024-03-14	1,376.50	1,378.50	1,371.50	1,369.50	86,147
2024-03-13	1,368.50	1,370.50	1,365.00	1,369.25	24,869
2024-03-12	1,372.50	1,386.00	1,372.50	1,380.25	24,343
2024-03-11	1,380.00	1,381.50	1,371.50	1,375.00	38,931
2024-03-08	1,411.00	1,412.00	1,406.00	1,404.00	28,934
2024-03-07	1,407.00	1,410.00	1,404.50	1,410.25	50,407
2024-03-06	1,410.50	1,417.50	1,408.50	1,416.50	522,317
2024-03-05	1,406.00	1,407.00	1,398.00	1,398.75	44,917
2024-03-04	1,397.50	1,402.00	1,389.00	1,393.00	39,216
2024-03-01	1,402.50	1,404.00	1,399.50	1,402.25	28,103
2024-02-29	1,382.00	1,385.00	1,377.00	1,380.00	29,474
2024-02-28	1,370.00	1,373.50	1,370.00	1,373.00	8,917
2024-02-27	1,378.50	1,381.50	1,376.00	1,377.50	79,319
2024-02-26	1,376.50	1,381.50	1,376.50	1,379.00	24,408
2024-02-23	1,377.50	1,379.50	1,377.50	1,377.50	10,635
2024-02-22	1,369.00	1,374.00	1,369.00	1,374.00	26,889
2024-02-21	1,358.50	1,359.50	1,357.00	1,358.50	5,389
2024-02-20	1,363.50	1,364.50	1,355.50	1,355.25	11,762
2024-02-19	1,366.50	1,373.50	1,366.50	1,370.75	164,294
2024-02-16	1,353.00	1,359.75	1,353.00	1,359.75	5,144
2024-02-15	1,352.50	1,354.00	1,350.50	1,353.00	44,428
2024-02-14	1,346.00	1,347.00	1,344.00	1,344.25	12,642
2024-02-13	1,354.00	1,354.00	1,343.00	1,345.50	6,668
2024-02-12	1,336.00	1,341.00	1,336.00	1,341.00	12,979
2024-02-09	1,328.50	1,332.00	1,328.50	1,326.75	51,077
2024-02-08	1,335.00	1,335.00	1,321.50	1,321.50	14,964
2024-02-07	1,327.50	1,331.00	1,325.50	1,329.75	7,518
2024-02-06	1,326.00	1,326.50	1,322.00	1,324.00	20,652
2024-02-05	1,328.00	1,333.50	1,325.50	1,329.75	34,314
2024-02-02	1,318.50	1,318.50	1,318.50	1,323.00	87,541
2024-02-01	1,324.50	1,327.00	1,324.50	1,320.50	76,449
2024-01-31	1,324.00	1,324.00	1,322.00	1,324.75	4,706
2024-01-30	1,312.50	1,316.00	1,311.50	1,312.75	7,113
2024-01-29	1,310.00	1,314.50	1,309.50	1,310.75	58,746
2024-01-26	1,300.50	1,304.00	1,293.50	1,303.50	27,437
2024-01-25	1,310.50	1,312.00	1,307.50	1,310.00	16,444
2024-01-24	1,313.50	1,313.50	1,312.50	1,315.75	29,997
2024-01-23	1,316.50	1,316.50	1,309.00	1,313.00	9,937
2024-01-22	1,320.50	1,325.00	1,320.50	1,326.25	17,254
2024-01-19	1,298.50	1,308.50	1,298.50	1,306.50	15,776
2024-01-18	1,298.50	1,307.00	1,298.50	1,305.75	10,249
2024-01-17	1,294.00	1,299.50	1,294.00	1,294.75	4,452
2024-01-16	1,321.50	1,328.00	1,317.00	1,323.50	37,340
2024-01-15	1,329.50	1,334.50	1,326.50	1,334.75	30,995
2024-01-12	1,310.00	1,320.00	1,310.00	1,320.00	166,749
2024-01-11	1,306.50	1,308.00	1,299.00	1,298.75	38,287
2024-01-10	1,299.00	1,304.50	1,299.00	1,303.25	3,648
2024-01-09	1,281.00	1,282.00	1,279.00	1,281.25	47,556
2024-01-08	1,272.00	1,278.00	1,272.00	1,278.00	4,885
2024-01-05	1,270.00	1,278.50	1,269.50	1,277.75	4,403
2024-01-04	1,271.00	1,272.00	1,267.00	1,269.00	10,313
2024-01-03	1,285.50	1,286.00	1,271.00	1,271.25	41,304
2024-01-02	1,278.00	1,287.50	1,277.00	1,286.25	18,692
2024-01-01	1,283.25	1,283.25	1,283.25	1,283.25	0
2023-12-29	1,279.25	1,283.25	1,279.25	1,283.25	1,582
2023-12-28	1,272.00	1,282.00	1,272.00	1,279.25	9,848
2023-12-27	1,273.00	1,273.00	1,264.00	1,264.75	21,854
2023-12-26	1,264.00	1,264.00	1,264.00	1,264.00	0
2023-12-25	1,264.00	1,264.00	1,264.00	1,264.00	0
2023-12-22	1,261.50	1,264.00	1,260.50	1,264.00	103,942
2023-12-21	1,264.50	1,264.50	1,264.00	1,265.00	21,708
2023-12-20	1,260.00	1,260.00	1,259.00	1,259.00	8,876
2023-12-19	1,249.00	1,251.00	1,245.00	1,245.00	113,229
2023-12-18	1,251.00	1,254.00	1,248.00	1,249.00	133,864
2023-12-15	1,258.00	1,258.00	1,254.50	1,254.50	17,843
2023-12-14	1,263.00	1,264.00	1,251.00	1,251.50	219,772
2023-12-13	1,257.50	1,260.00	1,257.50	1,258.50	956,040
2023-12-12	1,254.00	1,256.00	1,253.50	1,256.00	67,292
2023-12-11	1,256.00	1,259.50	1,252.50	1,259.00	25,726
2023-12-08	1,254.50	1,255.50	1,251.00	1,253.50	19,888
2023-12-07	1,255.00	1,255.00	1,243.50	1,253.25	3,596
2023-12-06	1,257.50	1,257.50	1,253.50	1,253.50	5,351
2023-12-05	1,229.00	1,236.00	1,229.00	1,235.50	14,449
2023-12-04	1,236.00	1,241.00	1,235.00	1,236.00	20,232
2023-12-01	1,240.00	1,245.00	1,239.00	1,244.00	295,588
2023-11-30	1,244.00	1,244.00	1,243.00	1,241.00	42,255
2023-11-29	1,235.50	1,236.50	1,235.00	1,234.75	30,058
2023-11-28	1,236.50	1,236.50	1,231.00	1,236.50	21,018
2023-11-27	1,242.00	1,242.00	1,242.00	1,241.50	9,078
2023-11-24	1,247.75	1,247.75	1,243.25	1,243.25	6,044
2023-11-23	1,247.00	1,247.00	1,247.00	1,247.75	3,026
2023-11-22	1,245.00	1,252.00	1,245.00	1,253.00	17,951
2023-11-21	1,249.00	1,249.00	1,245.00	1,244.75	9,641
2023-11-20	1,247.50	1,251.50	1,246.00	1,246.25	34,210
2023-11-17	1,255.50	1,255.50	1,254.50	1,254.50	12,056
2023-11-16	1,239.00	1,239.00	1,239.00	1,235.75	4,214
2023-11-15	1,234.50	1,239.00	1,234.50	1,236.50	45,906
2023-11-14	1,233.00	1,236.00	1,230.50	1,234.75	21,005
2023-11-13	1,232.00	1,232.00	1,232.00	1,234.25	2,429
2023-11-10	1,234.00	1,234.00	1,234.00	1,234.25	130,634
2023-11-09	1,226.50	1,235.00	1,226.00	1,233.75	18,972
2023-11-08	1,217.50	1,220.00	1,216.50	1,215.00	12,302
2023-11-07	1,230.50	1,230.50	1,230.50	1,234.25	11,149
2023-11-06	1,241.00	1,242.00	1,238.50	1,239.25	24,327
2023-11-03	1,257.00	1,258.50	1,255.00	1,258.50	35,812
2023-11-02	1,238.50	1,248.00	1,238.50	1,247.00	32,896
2023-11-01	1,223.00	1,233.50	1,221.50	1,230.75	18,657
2023-10-31	1,207.00	1,218.50	1,205.50	1,216.00	13,156
2023-10-30	1,204.00	1,206.00	1,199.00	1,196.75	31,159
2023-10-27	1,189.75	1,196.75	1,189.75	1,196.75	3,695
2023-10-26	1,190.00	1,192.00	1,185.50	1,189.75	12,713
2023-10-25	1,206.50	1,210.50	1,204.50	1,207.50	7,042
2023-10-24	1,189.50	1,202.50	1,189.50	1,200.25	11,256
2023-10-23	1,191.00	1,191.00	1,189.50	1,191.50	5,800
2023-10-20	1,210.00	1,210.00	1,202.00	1,200.50	34,472
2023-10-19	1,216.50	1,218.50	1,216.50	1,218.50	8,978
2023-10-18	1,226.00	1,226.00	1,220.50	1,221.50	16,491
2023-10-17	1,227.00	1,231.50	1,227.00	1,231.25	21,961
2023-10-16	1,222.00	1,228.00	1,222.00	1,227.00	9,111
2023-10-13	1,234.00	1,234.50	1,227.50	1,230.25	30,465
2023-10-12	1,244.50	1,245.00	1,241.50	1,242.00	34,449
2023-10-11	1,230.50	1,232.00	1,225.00	1,225.25	17,674
2023-10-10	1,235.50	1,235.50	1,230.00	1,234.00	13,859
2023-10-09	1,212.00	1,215.00	1,212.00	1,214.50	34,232
2023-10-06	1,216.00	1,216.00	1,213.50	1,210.75	39,326
2023-10-05	1,218.50	1,222.50	1,214.50	1,215.00	19,985
2023-10-04	1,195.00	1,196.50	1,193.50	1,195.50	72,437
2023-10-03	1,226.50	1,229.00	1,217.50	1,217.25	38,895
2023-10-02	1,242.00	1,242.00	1,233.50	1,236.00	54,338
2023-09-29	1,242.50	1,247.00	1,241.00	1,243.25	17,156
2023-09-28	1,250.50	1,252.50	1,246.00	1,253.50	5,411
2023-09-27	1,266.50	1,269.00	1,265.50	1,262.00	9,651
2023-09-26	1,257.50	1,259.00	1,257.50	1,258.00	2,202
2023-09-25	1,264.00	1,266.50	1,262.50	1,266.50	16,578
2023-09-22	1,269.00	1,270.00	1,268.00	1,270.75	40,185
2023-09-21	1,263.50	1,265.50	1,261.50	1,260.50	4,849
2023-09-20	1,277.00	1,279.00	1,276.00	1,279.00	7,629
2023-09-19	1,287.00	1,291.00	1,282.50	1,283.50	16,687
2023-09-18	1,276.00	1,276.00	1,272.50	1,273.75	12,199
2023-09-15	1,284.50	1,284.50	1,278.00	1,278.75	9,954
2023-09-14	1,264.00	1,279.50	1,264.00	1,279.75	66,108
2023-09-13	1,248.50	1,251.00	1,248.00	1,251.75	15,714
2023-09-12	1,253.00	1,254.00	1,251.00	1,251.50	6,527
2023-09-11	1,245.00	1,249.00	1,242.50	1,246.25	4,139
2023-09-08	1,236.00	1,242.00	1,234.00	1,241.50	15,995
2023-09-07	1,251.00	1,255.00	1,250.50	1,250.50	6,820
2023-09-06	1,248.50	1,252.00	1,247.00	1,248.25	4,606
2023-09-05	1,237.00	1,242.00	1,237.00	1,240.00	3,952
2023-09-04	1,244.00	1,245.50	1,238.00	1,238.50	34,212
2023-09-01	1,228.00	1,236.00	1,228.00	1,232.00	16,627
2023-08-31	1,215.50	1,220.50	1,215.50	1,218.00	14,139
2023-08-30	1,206.00	1,206.00	1,200.50	1,200.75	9,689
2023-08-29	1,202.50	1,210.50	1,201.50	1,209.25	28,160
2023-08-28	1,193.00	1,193.00	1,193.00	1,193.00	0
2023-08-25	1,190.50	1,194.50	1,190.00	1,193.00	5,660
2023-08-24	1,198.00	1,198.00	1,190.50	1,190.25	3,588
2023-08-23	1,185.50	1,196.00	1,182.50	1,195.25	73,881
2023-08-22	1,174.50	1,181.00	1,174.50	1,177.75	26,135
2023-08-21	1,170.50	1,175.50	1,170.50	1,164.50	6,282
2023-08-18	1,168.50	1,169.00	1,163.50	1,167.75	36,210
2023-08-17	1,173.50	1,174.00	1,173.50	1,167.75	3,078
2023-08-16	1,180.50	1,181.00	1,177.00	1,176.00	47,114
2023-08-15	1,193.00	1,193.00	1,188.50	1,186.50	7,532
2023-08-14	1,203.00	1,204.50	1,201.00	1,201.50	23,568
2023-08-11	1,217.00	1,217.00	1,212.50	1,211.50	2,979
2023-08-10	1,216.00	1,220.50	1,214.50	1,219.75	24,354
2023-08-09	1,213.00	1,214.00	1,209.00	1,205.75	4,005
2023-08-08	1,215.50	1,216.50	1,213.50	1,213.25	37,445
2023-08-07	1,226.50	1,226.50	1,221.00	1,222.50	22,250
2023-08-04	1,217.50	1,220.00	1,213.50	1,219.25	22,286
2023-08-03	1,200.00	1,207.00	1,200.00	1,205.25	30,320
2023-08-02	1,219.50	1,222.00	1,215.00	1,214.25	13,061
2023-08-01	1,235.00	1,235.00	1,232.50	1,232.25	6,997
2023-07-31	1,237.50	1,241.00	1,235.00	1,239.00	22,603
2023-07-28	1,244.00	1,248.50	1,242.00	1,249.00	39,950
2023-07-27	1,229.50	1,239.50	1,229.50	1,235.50	11,343
2023-07-26	1,220.00	1,222.00	1,216.50	1,215.50	37,565
2023-07-25	1,218.50	1,221.50	1,218.50	1,220.00	19,459
2023-07-24	1,212.00	1,223.50	1,212.00	1,223.00	19,942
2023-07-21	1,215.50	1,218.50	1,214.50	1,218.25	53,387
2023-07-20	1,217.50	1,219.50	1,217.00	1,219.50	13,392
2023-07-19	1,230.00	1,231.50	1,227.00	1,231.50	42,704
2023-07-18	1,208.50	1,213.50	1,208.00	1,214.00	7,061
2023-07-17	1,195.50	1,196.00	1,193.00	1,195.00	48,643
2023-07-14	1,200.00	1,200.00	1,194.00	1,196.50	135,122
2023-07-13	1,208.00	1,212.00	1,206.50	1,207.50	20,986
2023-07-12	1,203.00	1,215.00	1,201.50	1,217.50	12,585
2023-07-11	1,204.00	1,208.00	1,202.00	1,209.50	9,438
2023-07-10	1,203.50	1,213.50	1,203.00	1,211.00	17,985
2023-07-07	1,209.50	1,212.00	1,209.50	1,211.75	6,736
2023-07-06	1,218.50	1,218.50	1,204.50	1,206.25	31,119
2023-07-05	1,227.50	1,227.50	1,223.00	1,224.75	7,895
2023-07-04	1,229.50	1,229.50	1,225.50	1,224.25	25,944
2023-07-03	1,233.50	1,242.50	1,233.50	1,238.00	44,212
2023-06-30	1,228.50	1,231.00	1,228.50	1,230.50	16,112
2023-06-29	1,231.50	1,234.00	1,230.50	1,233.00	55,855
2023-06-28	1,227.50	1,236.50	1,227.50	1,235.25	6,058
2023-06-27	1,208.50	1,209.50	1,206.50	1,209.50	20,762
2023-06-26	1,211.00	1,213.00	1,210.00	1,210.75	9,306
2023-06-23	1,218.00	1,218.00	1,209.00	1,209.75	12,188
2023-06-22	1,241.50	1,242.00	1,239.00	1,240.00	8,800
2023-06-21	1,250.50	1,254.50	1,245.00	1,248.50	3,389
2023-06-20	1,233.00	1,239.50	1,230.00	1,234.50	7,528
2023-06-19	1,238.00	1,240.50	1,237.00	1,238.00	66,523
2023-06-16	1,253.00	1,258.00	1,253.00	1,250.50	2,532
2023-06-15	1,262.00	1,264.50	1,254.00	1,258.00	33,405
2023-06-14	1,284.00	1,284.50	1,274.50	1,275.25	14,083
2023-06-13	1,271.50	1,279.50	1,271.00	1,278.50	3,854
2023-06-12	1,253.00	1,264.00	1,252.00	1,262.75	138,106
2023-06-09	1,242.50	1,253.00	1,242.50	1,249.75	16,956
2023-06-08	1,236.00	1,239.00	1,230.00	1,233.50	16,648
2023-06-07	1,247.50	1,247.50	1,241.00	1,243.25	31,591
2023-06-06	1,261.50	1,273.50	1,261.50	1,271.00	10,723
2023-06-05	1,255.50	1,264.00	1,249.50	1,249.50	42,989
2023-06-02	1,231.50	1,246.00	1,230.50	1,246.00	12,985
2023-06-01	1,214.00	1,216.00	1,211.50	1,213.75	20,033
2023-05-31	1,207.00	1,207.00	1,196.00	1,196.50	20,214
2023-05-30	1,221.50	1,221.50	1,211.00	1,210.25	69,971
2023-05-29	1,226.00	1,226.00	1,226.00	1,226.00	0
2023-05-26	1,216.50	1,226.00	1,216.50	1,226.00	15,147
2023-05-25	1,215.50	1,221.00	1,214.00	1,220.50	34,049
2023-05-24	1,213.50	1,219.00	1,211.50	1,214.50	32,744
2023-05-23	1,224.50	1,225.00	1,218.50	1,225.00	68,126
2023-05-22	1,237.50	1,240.50	1,232.00	1,237.00	17,986
2023-05-19	1,233.00	1,233.50	1,226.50	1,225.75	223,008
2023-05-18	1,229.00	1,237.00	1,228.00	1,229.00	31,786
2023-05-17	1,216.50	1,224.50	1,216.50	1,221.75	18,683
2023-05-16	1,217.50	1,218.00	1,214.00	1,217.50	82,171
2023-05-15	1,215.50	1,215.50	1,209.00	1,213.00	15,737
2023-05-12	1,210.50	1,213.50	1,210.50	1,211.75	12,721
2023-05-11	1,194.50	1,197.50	1,194.50	1,200.00	511,187
2023-05-10	1,182.00	1,189.00	1,181.50	1,187.50	446,665
2023-05-09	1,193.00	1,195.50	1,191.00	1,193.25	780,298
2023-05-08	1,180.25	1,180.25	1,180.25	1,180.25	0
2023-05-05	1,177.00	1,180.50	1,176.00	1,180.25	4,558
2023-05-04	1,174.00	1,175.00	1,170.00	1,175.00	17,365
2023-05-03	1,176.50	1,179.50	1,173.50	1,174.50	6,491
2023-05-02	1,169.00	1,175.00	1,168.00	1,168.25	77,362
2023-05-01	1,170.00	1,170.00	1,170.00	1,170.00	0
2023-04-28	1,182.00	1,182.00	1,169.00	1,170.00	41,861
2023-04-27	1,186.00	1,189.50	1,186.00	1,187.25	97,373
2023-04-26	1,182.00	1,182.00	1,177.00	1,179.25	14,132
2023-04-25	1,184.00	1,192.50	1,184.00	1,191.25	6,544
2023-04-24	1,185.50	1,187.00	1,183.00	1,186.00	18,162
2023-04-21	1,188.50	1,193.00	1,188.50	1,189.00	9,250
2023-04-20	1,184.00	1,184.00	1,178.00	1,184.75	83,959
2023-04-19	1,180.50	1,181.50	1,177.50	1,179.75	119,198
2023-04-18	1,190.00	1,194.00	1,189.00	1,190.25	45,282
2023-04-17	1,186.00	1,188.50	1,184.00	1,185.50	16,748
2023-04-14	1,180.00	1,185.50	1,180.00	1,181.25	20,864
2023-04-13	1,173.50	1,176.50	1,168.00	1,179.00	31,004
2023-04-12	1,173.00	1,177.00	1,170.00	1,171.25	33,857
2023-04-11	1,167.00	1,170.50	1,166.00	1,168.00	26,889
2023-04-10	1,166.50	1,166.50	1,166.50	1,166.50	0
2023-04-07	1,166.50	1,166.50	1,166.50	1,166.50	0
2023-04-06	1,164.00	1,168.50	1,164.00	1,166.50	54,276
2023-04-05	1,161.00	1,172.00	1,161.00	1,168.75	17,322
2023-04-04	1,187.00	1,187.00	1,181.50	1,184.50	31,695
2023-04-03	1,192.00	1,192.00	1,188.00	1,189.75	19,448
2023-03-31	1,180.00	1,190.50	1,177.00	1,188.75	20,685
2023-03-30	1,177.00	1,181.50	1,175.50	1,179.25	82,589
2023-03-29	1,176.00	1,179.00	1,176.00	1,175.50	3,524
2023-03-28	1,174.50	1,175.50	1,169.50	1,170.00	155,589
2023-03-27	1,172.50	1,174.50	1,170.00	1,171.75	6,763
2023-03-24	1,178.00	1,178.00	1,168.00	1,169.75	46,540
2023-03-23	1,164.50	1,173.00	1,164.50	1,171.00	35,849
2023-03-22	1,164.00	1,168.00	1,161.00	1,166.00	35,642
2023-03-21	1,162.50	1,167.00	1,162.00	1,166.50	162,449
2023-03-20	1,154.50	1,163.00	1,154.50	1,156.50	19,740
2023-03-17	1,166.50	1,167.00	1,154.00	1,153.50	9,374
2023-03-16	1,153.50	1,157.50	1,152.00	1,158.25	6,693
2023-03-15	1,150.00	1,150.50	1,143.50	1,143.50	11,400
2023-03-14	1,150.00	1,158.00	1,146.50	1,156.50	10,736
2023-03-13	1,179.00	1,179.00	1,168.50	1,168.00	21,522
2023-03-10	1,195.50	1,195.50	1,189.00	1,195.00	182,458
2023-03-09	1,225.00	1,226.00	1,223.50	1,221.00	128,096
2023-03-08	1,213.50	1,224.00	1,210.50	1,220.75	52,670
2023-03-07	1,206.00	1,211.50	1,206.00	1,211.00	51,974
2023-03-06	1,199.00	1,200.50	1,196.00	1,199.50	17,851
2023-03-03	1,187.50	1,194.50	1,186.50	1,196.50	36,314
2023-03-02	1,169.00	1,177.50	1,169.00	1,175.00	53,159
2023-03-01	1,169.00	1,174.00	1,168.50	1,171.50	26,181
2023-02-28	1,164.50	1,164.50	1,157.00	1,162.50	60,156
2023-02-27	1,178.00	1,178.00	1,172.50	1,171.50	28,069
2023-02-24	1,175.50	1,177.00	1,170.50	1,169.00	23,790
2023-02-23	1,173.00	1,173.50	1,171.50	1,172.00	12,982
2023-02-22	1,164.50	1,168.00	1,162.50	1,167.00	5,429
2023-02-21	1,185.00	1,186.00	1,172.00	1,171.00	34,838
2023-02-20	1,195.50	1,195.50	1,190.50	1,190.75	13,298
2023-02-17	1,191.00	1,192.50	1,190.00	1,189.50	8,988
2023-02-16	1,197.50	1,197.50	1,193.00	1,194.50	16,109
2023-02-15	1,190.50	1,193.00	1,190.50	1,193.00	6,845
2023-02-14	1,196.00	1,196.50	1,190.50	1,190.75	11,439
2023-02-13	1,200.00	1,201.00	1,195.00	1,197.00	51,059
2023-02-10	1,214.00	1,214.00	1,204.50	1,208.00	37,417
2023-02-09	1,207.00	1,210.50	1,204.00	1,203.75	46,673
2023-02-08	1,210.00	1,210.00	1,202.00	1,202.00	106,678
2023-02-07	1,205.50	1,209.00	1,205.00	1,207.75	5,740
2023-02-06	1,201.00	1,201.00	1,196.50	1,201.50	68,012
2023-02-03	1,208.50	1,212.50	1,208.00	1,212.50	23,803
2023-02-02	1,191.00	1,204.50	1,190.50	1,205.00	69,606
2023-02-01	1,184.00	1,191.50	1,184.00	1,191.50	34,474
2023-01-31	1,182.50	1,190.50	1,181.00	1,190.00	36,805
2023-01-30	1,188.00	1,193.00	1,186.50	1,192.00	65,700
2023-01-27	1,190.50	1,194.50	1,189.00	1,192.50	11,951
2023-01-26	1,191.50	1,192.50	1,187.50	1,186.75	18,659
2023-01-25	1,190.00	1,191.50	1,186.00	1,189.25	32,002
2023-01-24	1,177.50	1,186.50	1,176.00	1,185.50	40,567
2023-01-23	1,166.50	1,172.50	1,164.50	1,171.75	17,104
2023-01-20	1,167.50	1,169.00	1,163.50	1,169.00	5,312
2023-01-19	1,168.00	1,168.00	1,161.00	1,160.75	153,925
2023-01-18	1,165.00	1,173.00	1,163.00	1,170.00	29,204
2023-01-17	1,169.50	1,173.50	1,166.50	1,170.75	23,268
2023-01-16	1,162.00	1,166.00	1,162.00	1,163.75	75,655
2023-01-13	1,165.00	1,167.00	1,161.50	1,166.75	19,749
2023-01-12	1,148.00	1,162.50	1,147.50	1,159.75	143,813
2023-01-11	1,146.00	1,151.50	1,146.00	1,150.50	24,849
2023-01-10	1,137.50	1,138.50	1,136.00	1,137.25	121,364
2023-01-09	1,141.50	1,146.00	1,141.00	1,150.00	37,051
2023-01-06	1,139.50	1,143.00	1,139.50	1,143.50	4,602
2023-01-05	1,134.50	1,136.00	1,131.00	1,135.00	7,167
2023-01-04	1,155.00	1,155.00	1,145.50	1,144.50	10,686
2023-01-03	1,164.50	1,173.00	1,155.50	1,158.75	20,715
2023-01-02	1,147.75	1,147.75	1,147.75	1,147.75	0
2022-12-30	1,146.50	1,150.50	1,146.50	1,147.75	1,781
2022-12-29	1,142.50	1,153.50	1,142.50	1,151.00	4,650
2022-12-28	1,151.50	1,151.50	1,138.50	1,141.25	20,288
2022-12-27	1,149.50	1,149.50	1,149.50	1,149.50	0
2022-12-26	1,149.50	1,149.50	1,149.50	1,149.50	0
2022-12-23	1,150.50	1,150.50	1,149.00	1,149.50	72,142
2022-12-22	1,155.00	1,159.50	1,150.00	1,150.75	55,896
2022-12-21	1,150.50	1,155.50	1,149.00	1,154.25	12,057
2022-12-20	1,148.00	1,156.50	1,147.00	1,152.50	117,537
2022-12-19	1,136.50	1,137.00	1,132.00	1,131.25	84,717
2022-12-16	1,132.00	1,134.00	1,128.00	1,133.25	44,440
2022-12-15	1,140.00	1,140.00	1,130.00	1,130.50	13,933
2022-12-14	1,147.00	1,151.00	1,147.00	1,149.50	6,371
2022-12-13	1,133.50	1,153.00	1,133.50	1,150.75	137,164
2022-12-12	1,137.00	1,137.00	1,132.00	1,135.25	7,955
2022-12-09	1,143.50	1,147.50	1,139.00	1,142.00	16,936
2022-12-08	1,135.00	1,138.00	1,134.00	1,135.50	5,386
2022-12-07	1,135.50	1,135.50	1,130.50	1,134.75	90,370
2022-12-06	1,137.50	1,141.50	1,130.00	1,130.50	15,385
2022-12-05	1,145.50	1,145.50	1,139.50	1,142.25	8,244
2022-12-02	1,153.50	1,155.50	1,147.00	1,148.75	38,359
2022-12-01	1,169.50	1,169.50	1,156.50	1,156.00	48,076
2022-11-30	1,168.50	1,168.50	1,160.50	1,163.75	63,525
2022-11-29	1,167.00	1,169.50	1,165.00	1,165.75	54,292
2022-11-28	1,172.00	1,174.00	1,166.50	1,172.75	64,669
2022-11-25	1,170.00	1,170.00	1,165.50	1,170.00	8,345
2022-11-24	1,169.00	1,178.00	1,169.00	1,173.00	28,342
2022-11-23	1,167.00	1,167.00	1,163.00	1,164.75	44,712
2022-11-22	1,160.00	1,165.50	1,160.00	1,164.25	74,366
2022-11-21	1,150.00	1,153.00	1,149.50	1,152.00	94,556
2022-11-18	1,149.00	1,156.50	1,149.00	1,152.25	14,747
2022-11-17	1,157.00	1,157.50	1,153.50	1,157.50	124,149
2022-11-16	1,161.50	1,161.50	1,155.00	1,156.25	39,816
2022-11-15	1,164.00	1,167.50	1,160.00	1,166.75	35,745
2022-11-14	1,165.50	1,167.00	1,162.00	1,167.00	103,867
2022-11-11	1,169.00	1,178.50	1,169.00	1,172.25	46,095
2022-11-10	1,133.00	1,158.50	1,131.00	1,158.00	12,340
2022-11-09	1,135.00	1,142.00	1,131.00	1,140.00	13,498
2022-11-08	1,133.00	1,142.00	1,133.00	1,138.75	6,106
2022-11-07	1,125.50	1,128.00	1,125.50	1,127.25	3,422
2022-11-04	1,127.00	1,135.00	1,126.50	1,131.00	22,659
2022-11-03	1,119.00	1,130.00	1,118.00	1,129.75	94,069
2022-11-02	1,116.00	1,117.50	1,113.00	1,117.25	69,894
2022-11-01	1,114.50	1,114.50	1,108.50	1,109.00	20,559
2022-10-31	1,092.50	1,097.50	1,091.50	1,099.25	10,455
2022-10-28	1,087.50	1,091.50	1,084.50	1,090.25	88,626
2022-10-27	1,094.50	1,097.00	1,088.50	1,095.00	31,316
2022-10-26	1,098.00	1,104.00	1,097.00	1,102.00	8,869
2022-10-25	1,099.00	1,099.00	1,095.50	1,101.50	1,556
2022-10-24	1,095.00	1,095.00	1,091.50	1,093.25	4,785
2022-10-21	1,087.00	1,103.50	1,083.00	1,102.00	80,032
2022-10-20	1,091.00	1,096.50	1,089.00	1,093.00	11,339
2022-10-19	1,094.00	1,095.00	1,090.50	1,090.75	5,402
2022-10-18	1,093.50	1,097.00	1,087.50	1,089.00	27,471
2022-10-17	1,089.50	1,089.50	1,086.00	1,083.75	12,559
2022-10-14	1,098.00	1,110.00	1,097.50	1,098.00	40,575
2022-10-13	1,104.50	1,104.50	1,075.50	1,089.50	19,315
2022-10-12	1,124.00	1,124.00	1,116.00	1,116.00	23,974
2022-10-11	1,124.50	1,125.00	1,123.50	1,122.50	13,791
2022-10-10	1,129.50	1,132.50	1,129.50	1,132.00	57,937
2022-10-07	1,142.50	1,143.00	1,136.50	1,137.25	58,571
2022-10-06	1,135.50	1,137.00	1,135.50	1,143.75	9,422
2022-10-05	1,127.00	1,132.50	1,124.50	1,134.00	14,584
2022-10-04	1,121.00	1,130.00	1,121.00	1,127.50	44,537
2022-10-03	1,104.50	1,112.50	1,098.00	1,112.00	71,130
2022-09-30	1,111.00	1,117.50	1,105.50	1,115.00	35,902
2022-09-29	1,149.50	1,153.00	1,123.00	1,126.00	140,601
2022-09-28	1,151.00	1,164.50	1,150.00	1,161.00	9,179
2022-09-27	1,160.00	1,160.00	1,152.50	1,152.25	62,356
2022-09-26	1,170.50	1,170.50	1,153.50	1,151.75	13,894
2022-09-23	1,150.00	1,159.50	1,144.00	1,158.50	85,907
2022-09-22	1,139.00	1,151.00	1,137.00	1,144.00	131,309
2022-09-21	1,136.50	1,138.00	1,133.00	1,139.25	12,863
2022-09-20	1,141.00	1,141.50	1,139.00	1,137.75	8,175
2022-09-19	1,142.75	1,142.75	1,142.75	1,142.75	0
2022-09-16	1,148.00	1,148.00	1,141.00	1,142.75	9,238
2022-09-15	1,137.50	1,141.00	1,137.50	1,141.75	99,026
2022-09-14	1,142.00	1,143.00	1,137.50	1,142.00	57,976
2022-09-13	1,153.50	1,154.50	1,137.00	1,139.25	2,552
2022-09-12	1,151.00	1,152.50	1,150.50	1,153.25	2,409
2022-09-09	1,150.00	1,157.00	1,150.00	1,156.00	74,123
2022-09-08	1,144.00	1,144.00	1,140.00	1,147.00	5,053
2022-09-07	1,125.00	1,128.00	1,123.50	1,127.00	2,647
2022-09-06	1,141.00	1,141.00	1,131.50	1,134.00	1,292
2022-09-05	1,160.00	1,160.50	1,155.00	1,157.50	14,666
2022-09-02	1,152.00	1,160.50	1,150.00	1,160.00	5,272
2022-09-01	1,157.00	1,162.00	1,156.00	1,156.00	21,026
2022-08-31	1,174.00	1,175.50	1,169.50	1,171.00	71,532
2022-08-30	1,174.00	1,180.00	1,169.50	1,170.50	43,987
2022-08-29	1,177.75	1,177.75	1,177.75	1,177.75	0
2022-08-26	1,187.50	1,187.50	1,176.50	1,177.75	41,179
2022-08-25	1,189.00	1,189.50	1,185.00	1,187.75	5,707
2022-08-24	1,177.00	1,185.00	1,177.00	1,185.25	45,967
2022-08-23	1,185.00	1,187.00	1,180.00	1,182.25	57,432
2022-08-22	1,191.00	1,193.50	1,184.00	1,185.50	29,266
2022-08-19	1,189.50	1,193.50	1,189.00	1,191.00	23,758
2022-08-18	1,188.50	1,194.50	1,188.50	1,195.75	12,672
2022-08-17	1,196.50	1,196.50	1,190.00	1,187.50	10,356
2022-08-16	1,197.00	1,197.50	1,185.50	1,188.00	23,274
2022-08-15	1,193.00	1,194.00	1,192.00	1,196.50	4,536
2022-08-12	1,181.50	1,185.00	1,181.50	1,181.00	21,871
2022-08-11	1,164.50	1,171.50	1,164.50	1,167.75	71,666
2022-08-10	1,147.50	1,163.50	1,147.50	1,162.25	9,245
2022-08-09	1,151.00	1,151.00	1,143.50	1,148.50	14,413
2022-08-08	1,159.00	1,164.00	1,159.00	1,162.00	41,544
2022-08-05	1,161.50	1,164.50	1,155.50	1,154.50	16,702
2022-08-04	1,149.00	1,162.00	1,149.00	1,157.50	8,035
2022-08-03	1,155.50	1,156.50	1,153.50	1,156.50	5,643
2022-08-02	1,171.00	1,171.00	1,165.50	1,165.75	9,575
2022-08-01	1,181.50	1,181.50	1,170.50	1,172.75	8,451
2022-07-29	1,158.00	1,163.50	1,158.00	1,159.25	12,239
2022-07-28	1,148.00	1,153.50	1,147.00	1,156.00	64,333
2022-07-27	1,145.50	1,148.00	1,145.50	1,145.75	2,016
2022-07-26	1,146.50	1,146.50	1,140.50	1,141.50	8,839
2022-07-25	1,150.00	1,150.00	1,144.00	1,147.00	2,716
2022-07-22	1,155.00	1,162.00	1,154.00	1,153.00	176,757
2022-07-21	1,143.50	1,147.00	1,142.50	1,145.25	67,891
2022-07-20	1,141.00	1,141.00	1,136.50	1,138.75	65,273
2022-07-19	1,116.00	1,125.00	1,114.00	1,125.75	18,859
2022-07-18	1,130.00	1,130.00	1,121.50	1,121.00	2,701
2022-07-15	1,120.50	1,120.50	1,120.50	1,123.50	2,474
2022-07-14	1,110.50	1,113.00	1,106.50	1,110.75	63,095
2022-07-13	1,134.50	1,134.50	1,126.00	1,127.50	106,546
2022-07-12	1,132.50	1,141.00	1,132.50	1,141.00	134,454
2022-07-11	1,144.50	1,145.50	1,142.00	1,142.25	21,858
2022-07-08	1,142.50	1,144.50	1,138.00	1,142.00	53,006
2022-07-07	1,135.50	1,136.50	1,133.00	1,136.00	9,238
2022-07-06	1,124.00	1,127.00	1,124.00	1,126.75	3,755
2022-07-05	1,111.00	1,120.00	1,111.00	1,118.50	4,901
2022-07-04	1,114.50	1,114.50	1,112.50	1,115.25	23,963
2022-07-01	1,099.50	1,118.50	1,098.50	1,116.25	85,188
2022-06-30	1,102.00	1,103.00	1,101.00	1,105.25	16,027
2022-06-29	1,112.00	1,113.50	1,110.00	1,116.50	721
2022-06-28	1,122.00	1,128.50	1,121.50	1,123.75	18,032
2022-06-27	1,111.00	1,115.00	1,110.50	1,111.00	17,729
2022-06-24	1,103.00	1,111.00	1,103.00	1,110.75	6,813
2022-06-23	1,092.50	1,097.50	1,092.50	1,096.50	26,957
2022-06-22	1,087.50	1,093.00	1,085.50	1,093.75	37,855
2022-06-21	1,094.50	1,097.00	1,094.00	1,095.25	29,987
2022-06-20	1,081.50	1,086.50	1,081.50	1,087.00	4,292
2022-06-17	1,090.50	1,091.00	1,086.50	1,088.75	32,053
2022-06-16	1,109.50	1,114.50	1,090.50	1,095.25	64,408
2022-06-15	1,122.00	1,122.00	1,117.00	1,122.00	24,605
2022-06-14	1,124.00	1,129.50	1,122.00	1,126.25	78,625
2022-06-13	1,127.00	1,129.50	1,123.00	1,123.25	13,952
2022-06-10	1,141.50	1,147.00	1,137.00	1,138.25	82,782
2022-06-09	1,161.00	1,162.50	1,150.00	1,150.50	50,627
2022-06-08	1,153.00	1,153.50	1,148.00	1,149.75	20,094
2022-06-07	1,158.00	1,158.50	1,150.00	1,152.00	11,833
2022-06-06	1,162.50	1,165.00	1,157.00	1,157.00	195,495
2022-06-03	1,168.25	1,168.25	1,168.25	1,168.25	0
2022-06-02	1,168.25	1,168.25	1,168.25	1,168.25	0
2022-06-01	1,169.50	1,177.50	1,167.00	1,168.25	37,163
2022-05-31	1,165.50	1,165.50	1,159.50	1,156.75	22,266
2022-05-30	1,170.50	1,170.50	1,168.50	1,169.50	5,006
2022-05-27	1,159.00	1,166.50	1,159.00	1,167.25	7,569
2022-05-26	1,156.00	1,163.50	1,156.00	1,163.00	8,138
2022-05-25	1,157.00	1,158.50	1,156.50	1,157.25	1,255
2022-05-24	1,151.00	1,162.50	1,151.00	1,156.50	114,610
2022-05-23	1,154.50	1,159.00	1,153.00	1,160.25	6,450
2022-05-20	1,158.00	1,163.00	1,154.00	1,154.25	9,969
2022-05-19	1,144.50	1,144.50	1,137.00	1,141.25	8,601
2022-05-18	1,150.00	1,158.00	1,150.00	1,149.25	4,844
2022-05-17	1,140.50	1,143.50	1,140.00	1,141.75	9,772
2022-05-16	1,156.50	1,156.50	1,155.00	1,156.25	15,589
2022-05-13	1,162.50	1,166.50	1,161.50	1,163.00	136,159
2022-05-12	1,142.00	1,146.00	1,138.00	1,145.00	9,713
2022-05-11	1,125.50	1,135.50	1,125.50	1,135.50	29,964
2022-05-10	1,136.50	1,143.50	1,132.00	1,132.75	41,940
2022-05-09	1,148.50	1,148.50	1,132.00	1,135.50	47,203
2022-05-06	1,166.00	1,166.00	1,157.00	1,162.00	15,087
2022-05-05	1,166.50	1,177.50	1,153.50	1,155.25	27,803
2022-05-04	1,159.00	1,159.00	1,145.00	1,145.25	53,915
2022-05-03	1,149.00	1,153.50	1,145.50	1,153.00	100,353
2022-05-02	1,159.00	1,159.00	1,159.00	1,159.00	0
2022-04-29	1,164.50	1,166.00	1,157.50	1,159.00	74,016
2022-04-28	1,146.00	1,158.00	1,146.00	1,153.25	34,007
2022-04-27	1,137.50	1,144.50	1,134.00	1,139.25	164,374
2022-04-26	1,135.00	1,135.50	1,131.50	1,132.00	26,499
2022-04-25	1,124.50	1,130.50	1,114.00	1,129.25	2,755
2022-04-22	1,137.50	1,137.50	1,126.50	1,128.50	19,534
2022-04-21	1,137.00	1,140.00	1,135.50	1,134.00	6,231
2022-04-20	1,125.00	1,132.00	1,125.00	1,129.50	28,446
2022-04-19	1,115.50	1,122.50	1,111.50	1,120.75	27,465
2022-04-18	1,138.00	1,138.00	1,138.00	1,138.00	0
2022-04-15	1,138.00	1,138.00	1,138.00	1,138.00	0
2022-04-14	1,135.00	1,142.00	1,135.00	1,138.00	22,104
2022-04-13	1,133.00	1,134.50	1,128.50	1,133.25	36,489
2022-04-12	1,121.00	1,135.00	1,119.00	1,129.75	175,666
2022-04-11	1,141.50	1,143.50	1,137.00	1,137.75	18,595
2022-04-08	1,153.50	1,159.00	1,153.50	1,157.75	6,963
2022-04-07	1,149.50	1,156.50	1,148.50	1,151.50	67,503
2022-04-06	1,169.50	1,169.50	1,155.00	1,158.25	25,266
2022-04-05	1,190.50	1,190.50	1,177.50	1,176.50	60,201
2022-04-04	1,195.00	1,202.50	1,195.00	1,203.25	48,683
2022-04-01	1,192.00	1,194.00	1,190.50	1,191.50	56,444
2022-03-31	1,201.50	1,202.00	1,196.00	1,197.50	65,636
2022-03-30	1,210.00	1,210.00	1,204.00	1,202.25	7,866
2022-03-29	1,196.50	1,216.00	1,194.50	1,211.25	224,160
2022-03-28	1,181.50	1,196.00	1,181.50	1,194.25	112,664
2022-03-25	1,201.00	1,205.00	1,198.00	1,201.25	170,534
2022-03-24	1,205.50	1,208.50	1,202.50	1,201.75	43,982
2022-03-23	1,198.00	1,200.50	1,195.00	1,196.00	41,913
2022-03-22	1,195.50	1,195.50	1,186.50	1,191.00	189,776
2022-03-21	1,198.00	1,203.50	1,197.00	1,200.25	165,123
2022-03-18	1,190.50	1,194.00	1,189.50	1,194.00	54,891
2022-03-17	1,180.50	1,182.00	1,173.50	1,182.00	13,549
2022-03-16	1,168.50	1,175.00	1,168.00	1,169.50	51,594
2022-03-15	1,141.50	1,153.00	1,138.00	1,153.00	140,528
2022-03-14	1,143.50	1,146.50	1,141.50	1,142.50	10,822
2022-03-11	1,144.50	1,156.50	1,140.50	1,144.00	132,566
2022-03-10	1,164.00	1,164.00	1,147.00	1,148.25	14,474
2022-03-09	1,133.50	1,145.50	1,133.00	1,144.00	18,838
2022-03-08	1,123.00	1,129.50	1,120.00	1,122.75	26,739
2022-03-07	1,139.00	1,150.50	1,137.00	1,147.50	51,800
2022-03-04	1,168.00	1,170.50	1,160.50	1,170.25	33,065
2022-03-03	1,176.50	1,179.00	1,173.50	1,174.25	32,799
2022-03-02	1,174.50	1,180.00	1,173.00	1,180.75	56,884
2022-03-01	1,190.00	1,190.00	1,184.50	1,185.00	87,030
2022-02-28	1,191.50	1,196.00	1,184.00	1,196.50	9,424
2022-02-25	1,180.00	1,192.50	1,177.00	1,192.50	82,230
2022-02-24	1,161.00	1,165.00	1,157.50	1,157.25	31,041
2022-02-23	1,183.00	1,183.00	1,175.00	1,173.75	12,022
2022-02-22	1,172.00	1,186.00	1,172.00	1,180.00	69,802
2022-02-21	1,184.00	1,184.00	1,175.50	1,176.50	31,876
2022-02-18	1,188.00	1,189.00	1,184.50	1,186.25	190,884
2022-02-17	1,195.50	1,197.00	1,192.50	1,192.25	63,465
2022-02-16	1,209.00	1,209.00	1,203.00	1,203.00	9,928
2022-02-15	1,191.00	1,210.00	1,191.00	1,208.50	211,015
2022-02-14	1,200.00	1,204.00	1,195.50	1,196.50	70,302
2022-02-11	1,200.00	1,204.00	1,198.00	1,201.50	22,488
2022-02-10	1,222.50	1,222.50	1,207.50	1,207.50	24,891
2022-02-09	1,214.50	1,224.00	1,214.50	1,222.25	31,546
2022-02-08	1,207.00	1,207.00	1,202.00	1,205.00	20,314
2022-02-07	1,202.00	1,209.00	1,201.50	1,205.00	29,350
2022-02-04	1,202.50	1,202.50	1,194.00	1,195.25	23,778
2022-02-03	1,206.50	1,206.50	1,195.00	1,195.75	91,223
2022-02-02	1,217.50	1,222.00	1,213.50	1,212.00	49,034
2022-02-01	1,196.00	1,200.50	1,192.00	1,196.25	73,992
2022-01-31	1,192.00	1,194.00	1,187.50	1,191.00	29,722
2022-01-28	1,178.00	1,179.00	1,166.50	1,177.00	51,379
2022-01-27	1,178.50	1,191.00	1,177.50	1,189.00	42,810
2022-01-26	1,207.00	1,215.00	1,202.00	1,204.00	224,556
2022-01-25	1,205.50	1,207.00	1,197.50	1,202.50	26,821
2022-01-24	1,220.00	1,220.00	1,207.50	1,206.00	16,320
2022-01-21	1,224.00	1,225.00	1,221.00	1,222.50	53,830
2022-01-20	1,215.50	1,224.00	1,213.00	1,224.00	53,232
2022-01-19	1,212.00	1,221.50	1,209.00	1,217.75	76,313
2022-01-18	1,233.50	1,238.00	1,230.50	1,235.50	46,445
2022-01-17	1,241.50	1,246.50	1,241.50	1,245.50	16,630
2022-01-14	1,239.50	1,244.00	1,239.00	1,241.75	177,777
2022-01-13	1,248.50	1,255.00	1,246.00	1,251.00	44,321
2022-01-12	1,262.00	1,264.50	1,259.50	1,262.00	50,457
2022-01-11	1,246.00	1,251.00	1,245.00	1,249.50	30,220
2022-01-10	1,252.50	1,254.00	1,239.50	1,245.75	40,980
2022-01-07	1,253.50	1,254.00	1,243.50	1,247.25	42,976
2022-01-06	1,261.00	1,265.00	1,260.00	1,264.50	57,568
2022-01-05	1,284.00	1,287.50	1,282.50	1,284.50	27,665
2022-01-04	1,279.50	1,280.50	1,277.00	1,278.00	46,776
2022-01-03	1,261.50	1,261.50	1,261.50	1,261.50	0
2021-12-31	1,260.50	1,262.50	1,259.00	1,261.50	3,636
2021-12-30	1,268.00	1,270.00	1,264.50	1,267.75	6,136
2021-12-29	1,273.00	1,277.50	1,265.50	1,267.00	20,538
2021-12-28	1,274.25	1,274.25	1,274.25	1,274.25	0
2021-12-27	1,274.25	1,274.25	1,274.25	1,274.25	0
2021-12-24	1,273.00	1,275.50	1,273.00	1,274.25	2,584
2021-12-23	1,279.00	1,281.00	1,274.50	1,282.25	20,294
2021-12-22	1,279.50	1,279.50	1,275.00	1,278.00	26,156
2021-12-21	1,288.50	1,288.50	1,284.00	1,285.00	89,859
2021-12-20	1,278.00	1,279.50	1,276.50	1,279.00	29,308
2021-12-17	1,294.50	1,296.50	1,288.50	1,297.75	19,584
2021-12-16	1,308.00	1,315.00	1,303.50	1,308.00	7,403
2021-12-15	1,293.00	1,297.50	1,293.00	1,297.25	32,408
2021-12-14	1,293.00	1,293.00	1,281.00	1,283.25	21,304
2021-12-13	1,294.00	1,294.00	1,287.50	1,290.00	17,836
2021-12-10	1,295.00	1,301.50	1,295.00	1,299.00	10,872
2021-12-09	1,304.50	1,305.00	1,299.00	1,302.00	28,577
2021-12-08	1,310.00	1,313.00	1,308.00	1,307.75	24,198
2021-12-07	1,298.50	1,305.50	1,297.00	1,309.00	21,132
2021-12-06	1,270.50	1,279.00	1,266.50	1,277.75	13,820
2021-12-03	1,281.50	1,282.50	1,273.50	1,275.25	53,164
2021-12-02	1,257.50	1,263.00	1,254.50	1,262.00	79,905
2021-12-01	1,271.00	1,276.50	1,268.50	1,274.75	37,303
2021-11-30	1,246.00	1,254.00	1,239.50	1,249.50	64,036
2021-11-29	1,269.50	1,272.50	1,265.00	1,267.50	39,088
2021-11-26	1,278.00	1,278.00	1,264.00	1,263.00	67,166
2021-11-25	1,294.00	1,298.00	1,294.00	1,296.50	149,673
2021-11-24	1,293.50	1,293.50	1,289.00	1,294.25	41,520
2021-11-23	1,304.00	1,309.00	1,301.00	1,304.50	31,681
2021-11-22	1,310.50	1,312.50	1,310.00	1,309.75	4,384
2021-11-19	1,303.50	1,308.00	1,302.50	1,307.00	11,826
2021-11-18	1,299.00	1,301.00	1,295.50	1,298.00	4,548
2021-11-17	1,297.00	1,299.50	1,294.00	1,296.50	16,261
2021-11-16	1,308.00	1,311.00	1,306.00	1,310.00	49,106
2021-11-15	1,313.50	1,315.00	1,310.00	1,312.25	5,675
2021-11-12	1,308.00	1,311.00	1,308.00	1,313.50	11,084
2021-11-11	1,295.50	1,301.00	1,295.50	1,301.00	7,491
2021-11-10	1,290.50	1,292.50	1,287.50	1,291.25	59,837
2021-11-09	1,293.00	1,296.50	1,291.00	1,293.75	27,141
2021-11-08	1,299.50	1,303.00	1,298.50	1,300.00	135,059
2021-11-05	1,301.50	1,312.50	1,301.50	1,309.75	27,869
2021-11-04	1,295.50	1,306.00	1,293.50	1,302.75	37,970
2021-11-03	1,281.00	1,282.00	1,275.00	1,275.75	33,030
2021-11-02	1,276.50	1,283.50	1,276.50	1,282.75	4,708
2021-11-01	1,278.00	1,279.00	1,274.50	1,277.00	53,121
2021-10-29	1,245.50	1,254.50	1,241.00	1,254.00	22,876
2021-10-28	1,245.00	1,250.50	1,245.00	1,249.00	498,029
2021-10-27	1,254.00	1,254.00	1,250.00	1,250.50	58,855
2021-10-26	1,258.00	1,259.50	1,254.50	1,256.00	20,762
2021-10-25	1,247.00	1,251.50	1,245.00	1,252.75	12,472
2021-10-22	1,247.50	1,254.00	1,245.00	1,250.25	28,423
2021-10-21	1,239.00	1,239.50	1,233.50	1,238.00	48,934
2021-10-20	1,257.50	1,260.50	1,257.50	1,256.50	28,565
2021-10-19	1,260.50	1,263.00	1,256.00	1,262.50	111,208
2021-10-18	1,251.00	1,255.50	1,249.50	1,260.75	10,525
2021-10-15	1,266.50	1,266.50	1,262.00	1,264.00	91,039
2021-10-14	1,252.00	1,257.00	1,252.00	1,257.50	26,288
2021-10-13	1,244.00	1,248.50	1,243.00	1,245.25	39,345
2021-10-12	1,251.00	1,257.00	1,251.00	1,256.25	24,469
2021-10-11	1,260.00	1,271.50	1,260.00	1,268.00	23,512
2021-10-08	1,256.50	1,259.50	1,254.50	1,254.75	76,438
2021-10-07	1,261.00	1,261.50	1,254.50	1,262.00	74,174
2021-10-06	1,241.50	1,247.50	1,235.00	1,246.25	17,225
2021-10-05	1,253.00	1,265.00	1,251.00	1,264.25	81,153
2021-10-04	1,269.50	1,274.00	1,250.50	1,252.50	134,109
2021-10-01	1,294.00	1,294.00	1,288.50	1,290.00	11,839
2021-09-30	1,318.00	1,325.00	1,313.50	1,314.25	1,777
2021-09-29	1,324.50	1,333.00	1,324.50	1,331.00	28,872
2021-09-28	1,316.00	1,327.00	1,313.00	1,319.50	16,442
2021-09-27	1,337.00	1,337.00	1,329.00	1,330.50	13,115
2021-09-24	1,335.00	1,336.50	1,333.00	1,335.00	224,515
2021-09-23	1,340.00	1,344.50	1,332.00	1,333.50	43,045
2021-09-22	1,333.00	1,339.50	1,331.00	1,338.00	85,975
2021-09-21	1,346.00	1,349.50	1,345.50	1,345.00	49,529
2021-09-20	1,336.00	1,336.00	1,323.00	1,332.00	9,140
2021-09-17	1,341.00	1,343.50	1,337.00	1,341.00	7,737
2021-09-16	1,343.00	1,346.00	1,341.50	1,345.75	18,192
2021-09-15	1,343.00	1,344.50	1,339.00	1,339.00	89,570
2021-09-14	1,337.00	1,338.50	1,334.00	1,338.00	83,518
2021-09-13	1,343.50	1,345.50	1,335.50	1,337.00	42,306
2021-09-10	1,327.00	1,334.50	1,326.50	1,329.50	357,778
2021-09-09	1,320.00	1,326.50	1,320.00	1,323.50	36,753
2021-09-08	1,320.00	1,331.00	1,317.50	1,323.75	139,031
2021-09-07	1,316.00	1,318.50	1,307.50	1,317.50	130,434
2021-09-06	1,314.50	1,333.00	1,314.50	1,331.75	85,228
2021-09-03	1,284.50	1,297.00	1,283.50	1,297.00	19,725
2021-09-02	1,270.00	1,274.00	1,270.00	1,274.00	55,309
2021-09-01	1,270.00	1,270.00	1,265.50	1,267.50	45,666
2021-08-31	1,256.00	1,257.50	1,252.00	1,252.75	3,997
2021-08-30	1,243.50	1,243.50	1,243.50	1,243.50	0
2021-08-27	1,240.00	1,243.50	1,237.00	1,243.50	22,248
2021-08-26	1,239.50	1,243.00	1,239.50	1,242.75	18,478
2021-08-25	1,247.00	1,247.00	1,243.50	1,245.00	39,086
2021-08-24	1,244.50	1,249.00	1,244.50	1,248.50	48,349
2021-08-23	1,237.50	1,240.00	1,237.00	1,238.50	7,072
2021-08-20	1,221.50	1,225.50	1,221.00	1,224.75	74,216
2021-08-19	1,217.00	1,225.00	1,217.00	1,224.25	16,964
2021-08-18	1,237.50	1,237.50	1,234.50	1,235.50	6,101
2021-08-17	1,229.50	1,236.50	1,229.50	1,236.00	20,561
2021-08-16	1,231.50	1,235.00	1,230.00	1,235.50	49,381
2021-08-13	1,249.50	1,250.50	1,244.50	1,246.00	32,248
2021-08-12	1,240.00	1,242.00	1,239.50	1,243.50	152,532
2021-08-11	1,238.50	1,244.50	1,238.50	1,243.00	27,207
2021-08-10	1,227.50	1,229.50	1,225.50	1,229.50	18,376
2021-08-09	1,226.00	1,230.50	1,224.50	1,230.00	28,079
2021-08-06	1,227.00	1,227.50	1,226.50	1,230.25	55,724
2021-08-05	1,228.00	1,229.50	1,227.50	1,227.50	27,363
2021-08-04	1,226.00	1,227.50	1,222.50	1,223.00	30,424
2021-08-03	1,232.00	1,232.00	1,229.00	1,229.50	30,842
2021-08-02	1,226.50	1,235.00	1,226.50	1,233.00	78,484
2021-07-30	1,207.00	1,217.50	1,207.00	1,216.50	55,779
2021-07-29	1,223.00	1,225.50	1,222.00	1,224.50	19,220
2021-07-28	1,218.50	1,223.50	1,217.50	1,221.50	43,070
2021-07-27	1,225.00	1,230.00	1,221.00	1,219.50	71,984
2021-07-26	1,226.50	1,228.50	1,225.00	1,226.50	6,672
2021-07-23	1,241.00	1,242.50	1,238.00	1,241.50	40,524
2021-07-22	1,241.00	1,241.50	1,235.50	1,236.00	8,165
2021-07-21	1,238.50	1,240.00	1,234.00	1,233.50	56,147
2021-07-20	1,229.50	1,240.50	1,228.50	1,236.50	24,038
2021-07-19	1,224.50	1,225.00	1,218.00	1,218.00	12,391
2021-07-16	1,233.00	1,233.50	1,229.00	1,232.00	92,854
2021-07-15	1,236.00	1,239.50	1,231.50	1,235.25	60,910
2021-07-14	1,252.00	1,254.50	1,251.50	1,256.75	29,422
2021-07-13	1,254.50	1,257.50	1,252.50	1,253.50	68,336
2021-07-12	1,247.00	1,252.00	1,246.50	1,251.25	35,078
2021-07-09	1,241.50	1,249.00	1,241.00	1,248.50	19,071
2021-07-08	1,230.00	1,231.00	1,218.50	1,227.00	127,885
2021-07-07	1,241.00	1,244.00	1,241.00	1,245.50	13,227
2021-07-06	1,239.00	1,243.50	1,237.00	1,238.75	28,622
2021-07-05	1,237.00	1,243.50	1,237.00	1,241.75	114,035
2021-07-02	1,246.00	1,247.50	1,241.00	1,241.50	37,062
2021-07-01	1,234.50	1,237.00	1,231.50	1,237.00	37,312
2021-06-30	1,241.50	1,241.50	1,234.00	1,237.00	35,625
2021-06-29	1,243.00	1,252.50	1,243.00	1,251.00	14,466
2021-06-28	1,242.00	1,243.50	1,240.50	1,242.00	17,434
2021-06-25	1,242.00	1,245.50	1,242.00	1,246.00	34,687
2021-06-24	1,227.00	1,239.00	1,227.00	1,237.50	54,080
2021-06-23	1,230.00	1,230.00	1,223.50	1,226.50	24,956
2021-06-22	1,243.00	1,245.00	1,237.50	1,238.00	50,658
2021-06-21	1,221.00	1,232.00	1,221.00	1,230.50	27,388
2021-06-18	1,244.00	1,244.00	1,232.00	1,233.25	30,942
2021-06-17	1,239.00	1,249.00	1,239.00	1,250.00	58,398
2021-06-16	1,241.00	1,244.50	1,241.00	1,243.75	41,160
2021-06-15	1,242.00	1,245.00	1,240.50	1,241.50	29,089
2021-06-14	1,239.00	1,240.00	1,233.00	1,233.00	35,387
2021-06-11	1,228.00	1,234.00	1,228.00	1,233.25	237,071
2021-06-10	1,233.50	1,235.00	1,230.00	1,231.50	121,363
2021-06-09	1,229.50	1,233.00	1,227.00	1,233.00	190,306
2021-06-08	1,239.00	1,241.50	1,238.00	1,235.75	267,583
2021-06-07	1,235.00	1,240.00	1,235.00	1,234.50	172,602
2021-06-04	1,228.50	1,234.00	1,227.50	1,235.00	42,383
2021-06-03	1,228.00	1,228.50	1,218.50	1,227.50	40,124
2021-06-02	1,220.50	1,223.00	1,219.00	1,222.25	57,930
2021-06-01	1,206.50	1,216.50	1,206.50	1,215.00	16,771
2021-05-28	1,219.00	1,222.50	1,217.00	1,220.50	67,702
2021-05-27	1,208.50	1,211.50	1,207.50	1,208.50	89,167
2021-05-26	1,214.50	1,215.50	1,212.50	1,214.50	16,310
2021-05-25	1,214.00	1,215.50	1,211.50	1,210.00	15,494
2021-05-24	1,209.00	1,212.50	1,209.00	1,213.25	9,546
2021-05-21	1,205.00	1,208.00	1,200.50	1,203.50	25,506
2021-05-20	1,195.00	1,200.00	1,192.00	1,201.00	47,960
2021-05-19	1,189.50	1,191.00	1,185.00	1,188.00	28,359
2021-05-18	1,199.50	1,199.50	1,197.00	1,197.50	21,185
2021-05-17	1,185.00	1,186.50	1,181.00	1,182.00	26,805
2021-05-14	1,192.50	1,193.50	1,189.50	1,193.75	29,932
2021-05-13	1,166.50	1,177.00	1,161.50	1,176.25	116,043
2021-05-12	1,192.50	1,194.50	1,179.00	1,181.50	62,343
2021-05-11	1,207.50	1,207.50	1,195.00	1,201.50	37,268
2021-05-10	1,238.00	1,239.50	1,235.00	1,237.00	15,691
2021-05-07	1,239.00	1,241.00	1,238.00	1,241.00	34,032
2021-05-06	1,234.00	1,238.00	1,230.00	1,238.25	174,723
2021-05-05	1,226.00	1,233.50	1,224.00	1,232.50	22,529
2021-05-04	1,233.00	1,234.00	1,217.00	1,217.50	103,309

Share	Price	Change
Synthomer (SYNT)	97.00	40.78%
Seeing Machines (SEE)	4.15	23.88%
EnergyPathways (EPP)	6.60	21.1%
Headlam (HEAD)	44.80	16.97%
Pacsco Limited (PACS)	0.35	16.67%

Share	Price	Change
Genip Plc (GNIP)	6.85	-39.11%
B90 Holdings (B90)	1.95	-29.09%
Adm Energy (ADME)	0.025	-28.57%
Abrdn Property (API)	2.34	-16.13%
Proservice Bldg (PRO)	3.35	-15.16%

Share	Price	Volume
Premier African Minerals (PREM)	0.017	1,488,528,603
Quantum Helium (QHE)	0.03125	1,217,527,472
Tower Resources (TRP)	0.025	555,519,961
Active Energy (AEG)	0.1125	543,814,273
Lloyds (LLOY)	98.24	392,549,563