Ish Coreftse100 Share History

Ish Coreftse100 Share Price history. The following table shows end-of-day data ISF historical share prices for Ish Coreftse100, 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.

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

Date	Open	High	Low	Close	Volume
2026-10-23	1,046.80	1,047.00	1,035.40	1,040.80	2,396,809
2026-10-22	1,041.60	1,048.60	1,039.80	1,044.80	1,717,712
2026-10-21	1,045.40	1,049.40	1,042.60	1,047.00	3,154,106
2026-10-20	1,046.00	1,047.40	1,039.80	1,045.20	1,987,340
2026-10-19	1,056.00	1,057.20	1,045.20	1,048.20	3,320,857
2026-10-16	1,052.00	1,061.00	1,052.00	1,059.40	1,980,093
2026-10-15	1,045.80	1,058.20	1,044.00	1,054.80	2,630,159
2026-10-14	1,037.20	1,044.80	1,036.20	1,044.00	2,009,447
2026-10-13	1,043.40	1,047.40	1,036.00	1,036.20	4,564,961
2026-10-12	1,030.80	1,036.60	1,030.80	1,036.60	3,919,581
2026-10-09	1,024.20	1,029.20	1,023.00	1,026.60	3,228,919
2026-10-08	1,010.60	1,021.60	1,009.20	1,015.40	3,113,905
2026-10-07	1,021.60	1,025.40	1,016.40	1,017.40	9,179,789
2026-10-06	1,027.00	1,031.60	1,022.40	1,025.20	5,708,434
2026-10-05	1,021.40	1,024.40	1,017.00	1,021.00	6,221,265
2026-10-02	1,017.00	1,022.60	1,014.00	1,018.20	3,717,902
2026-10-01	1,021.20	1,026.20	1,011.20	1,014.80	7,246,806
2026-09-30	1,037.00	1,043.20	1,031.40	1,031.40	9,310,916
2026-09-29	1,041.80	1,045.40	1,032.80	1,034.20	3,400,166
2026-09-28	1,043.80	1,045.80	1,038.60	1,038.60	6,239,325
2026-09-25	1,043.00	1,045.20	1,037.40	1,040.00	2,582,791
2026-09-24	1,039.20	1,044.00	1,037.20	1,037.80	3,436,211
2026-09-23	1,045.40	1,046.00	1,038.80	1,040.80	9,495,688
2026-09-22	1,046.00	1,046.60	1,041.20	1,041.20	8,186,353
2026-09-21	1,038.40	1,047.20	1,037.60	1,044.20	4,302,860
2026-09-18	1,048.80	1,049.60	1,034.80	1,035.40	3,748,770
2026-09-17	1,042.80	1,051.40	1,039.60	1,051.00	1,969,066
2026-09-16	1,047.40	1,051.20	1,045.80	1,046.20	7,119,245
2026-09-15	1,044.80	1,047.00	1,037.80	1,044.20	9,867,085
2026-09-14	1,044.60	1,051.60	1,044.60	1,048.60	6,034,970
2026-09-11	1,042.40	1,050.20	1,039.20	1,044.40	2,123,445
2026-09-10	1,046.00	1,047.60	1,038.80	1,039.80	4,222,223
2026-09-09	1,053.60	1,059.40	1,044.00	1,045.60	8,181,532
2026-09-08	1,059.60	1,063.40	1,056.80	1,060.20	9,228,927
2026-09-07	1,058.80	1,065.20	1,058.00	1,060.60	5,868,829
2026-09-04	1,060.20	1,063.00	1,058.20	1,061.60	3,348,992
2026-09-03	1,055.00	1,065.40	1,053.40	1,062.20	2,618,879
2026-09-02	1,056.60	1,059.00	1,050.20	1,054.80	4,401,900
2026-09-01	1,057.80	1,059.80	1,049.00	1,057.80	6,251,659
2026-08-31	1,061.00	1,061.00	1,061.00	1,061.00	0
2026-08-28	1,063.20	1,063.20	1,058.80	1,061.00	1,955,809
2026-08-27	1,062.00	1,063.00	1,055.80	1,058.40	2,973,138
2026-08-26	1,068.60	1,070.00	1,064.00	1,066.40	3,942,827
2026-08-25	1,066.00	1,067.60	1,061.20	1,066.40	3,232,620
2026-08-24	1,059.20	1,064.60	1,058.40	1,063.00	2,169,252
2026-08-21	1,053.40	1,061.40	1,052.40	1,060.00	4,756,343
2026-08-20	1,052.00	1,054.80	1,047.60	1,052.20	2,964,188
2026-08-19	1,051.00	1,054.00	1,048.00	1,051.80	6,602,218
2026-08-18	1,051.00	1,055.40	1,047.20	1,049.80	6,528,909
2026-08-17	1,054.80	1,056.20	1,048.40	1,048.40	1,987,474
2026-08-14	1,056.00	1,061.40	1,049.40	1,051.20	2,564,453
2026-08-13	1,060.00	1,060.60	1,052.40	1,053.60	5,170,876
2026-08-12	1,057.80	1,059.60	1,054.60	1,057.00	3,050,467
2026-08-11	1,059.80	1,062.80	1,056.00	1,057.60	5,731,625
2026-08-10	1,062.60	1,063.60	1,056.00	1,059.00	20,985,825
2026-08-07	1,061.60	1,069.80	1,061.60	1,064.00	3,923,027
2026-08-06	1,065.00	1,068.20	1,061.00	1,061.00	4,389,588
2026-08-05	1,064.00	1,066.80	1,055.80	1,060.60	9,952,434
2026-08-04	1,059.60	1,064.80	1,059.60	1,060.40	4,809,635
2026-08-03	1,060.00	1,062.40	1,055.60	1,057.20	5,639,015
2026-07-31	1,060.00	1,070.40	1,055.20	1,059.00	3,157,223
2026-07-30	1,059.80	1,069.40	1,058.00	1,061.20	2,542,580
2026-07-29	1,062.60	1,066.60	1,058.20	1,062.40	6,422,536
2026-07-28	1,053.00	1,060.00	1,050.00	1,058.60	6,144,395
2026-07-27	1,053.60	1,054.00	1,048.40	1,050.20	4,754,130
2026-07-24	1,032.80	1,046.20	1,032.80	1,046.00	4,995,874
2026-07-23	1,042.40	1,044.40	1,033.80	1,036.60	6,136,356
2026-07-22	1,032.00	1,048.80	1,030.60	1,043.40	15,849,307
2026-07-21	1,023.00	1,032.20	1,022.60	1,032.20	9,355,501
2026-07-20	1,027.80	1,031.80	1,025.00	1,025.40	7,366,987
2026-07-17	1,028.40	1,035.40	1,024.40	1,033.00	5,293,719
2026-07-16	1,021.00	1,030.60	1,018.80	1,030.60	6,035,870
2026-07-15	1,020.80	1,028.20	1,018.00	1,025.40	11,552,015
2026-07-14	1,020.20	1,028.80	1,016.00	1,026.00	8,948,233
2026-07-13	1,023.60	1,026.80	1,020.20	1,022.80	6,232,139
2026-07-10	1,022.80	1,024.80	1,020.40	1,023.60	5,297,320
2026-07-09	1,018.80	1,021.60	1,013.80	1,021.20	8,202,907
2026-07-08	1,035.40	1,035.40	1,019.80	1,021.40	17,046,809
2026-07-07	1,036.80	1,045.80	1,036.80	1,038.20	6,449,852
2026-07-06	1,039.40	1,044.40	1,033.80	1,036.60	3,401,450
2026-07-03	1,040.80	1,041.00	1,032.00	1,039.40	3,654,190
2026-07-02	1,016.20	1,040.60	1,016.20	1,037.60	4,895,280
2026-07-01	1,020.40	1,022.20	1,015.00	1,019.40	6,315,226
2026-06-30	1,022.80	1,032.40	1,021.40	1,021.60	6,296,634
2026-06-29	1,021.20	1,023.00	1,019.00	1,020.20	3,705,925
2026-06-26	1,022.00	1,022.60	1,012.60	1,022.40	3,156,709
2026-06-25	1,015.60	1,028.60	1,015.20	1,025.20	4,448,226
2026-06-24	1,015.60	1,018.20	1,013.00	1,016.80	6,251,704
2026-06-23	1,007.20	1,017.40	1,005.20	1,014.40	12,435,553
2026-06-22	1,009.40	1,015.40	1,006.40	1,014.80	6,487,246
2026-06-19	1,010.60	1,013.20	1,007.20	1,008.00	2,296,244
2026-06-18	1,018.40	1,018.80	1,009.60	1,011.20	6,378,878
2026-06-17	1,033.40	1,034.40	1,030.40	1,034.00	4,754,502
2026-06-16	1,028.20	1,035.60	1,026.80	1,033.40	14,769,665
2026-06-15	1,038.60	1,040.40	1,025.80	1,026.60	4,056,730
2026-06-12	1,020.80	1,030.60	1,020.80	1,030.00	3,690,455
2026-06-11	1,008.60	1,020.60	1,008.00	1,014.80	7,295,908
2026-06-10	1,009.00	1,009.60	996.30	1,008.80	8,038,350
2026-06-09	1,018.80	1,019.80	1,005.80	1,005.80	7,719,642
2026-06-08	1,017.20	1,024.20	1,015.80	1,020.20	6,952,075
2026-06-05	1,023.60	1,025.80	1,018.80	1,019.80	20,185,778
2026-06-04	1,017.00	1,021.20	1,009.60	1,021.00	2,383,874
2026-06-03	1,020.80	1,022.60	1,017.40	1,018.40	6,824,886
2026-06-02	1,020.80	1,023.80	1,018.20	1,021.80	5,909,798
2026-06-01	1,022.40	1,024.80	1,012.80	1,017.60	7,990,299
2026-05-29	1,029.00	1,030.60	1,025.20	1,025.40	27,358,586
2026-05-28	1,028.80	1,030.00	1,023.80	1,027.80	2,796,123
2026-05-27	1,032.60	1,036.00	1,030.40	1,034.00	8,649,112
2026-05-26	1,038.00	1,039.80	1,033.20	1,033.20	3,959,870
2026-05-25	1,030.80	1,030.80	1,030.80	1,030.80	0
2026-05-22	1,033.40	1,033.80	1,029.60	1,030.80	2,385,962
2026-05-21	1,022.00	1,031.00	1,020.80	1,028.40	3,029,843
2026-05-20	1,012.80	1,028.20	1,011.60	1,026.40	5,757,707
2026-05-19	1,018.80	1,024.00	1,015.60	1,016.00	6,500,157
2026-05-18	999.40	1,017.60	998.70	1,015.60	7,494,925
2026-05-15	1,013.40	1,015.00	1,000.40	1,003.40	7,691,943
2026-05-14	1,016.60	1,020.80	1,014.60	1,020.40	3,925,109
2026-05-13	1,014.20	1,017.20	1,006.20	1,014.20	4,847,984
2026-05-12	1,000.20	1,007.60	997.50	1,007.60	3,934,046
2026-05-11	1,008.00	1,010.20	1,004.40	1,008.20	5,710,453
2026-05-08	1,003.00	1,009.40	1,000.40	1,005.00	5,013,906
2026-05-07	1,025.80	1,025.80	1,009.40	1,009.40	5,034,628
2026-05-06	1,014.40	1,029.40	1,014.40	1,024.20	4,823,230
2026-05-05	1,011.40	1,011.40	998.00	1,003.40	5,980,432
2026-05-04	1,017.20	1,017.20	1,017.20	1,017.20	0
2026-05-01	1,014.80	1,019.00	1,010.00	1,017.20	3,027,709
2026-04-30	1,002.00	1,019.40	1,001.60	1,017.80	2,941,873
2026-04-29	1,013.40	1,014.20	1,000.20	1,002.20	6,173,337
2026-04-28	1,013.80	1,018.40	1,010.00	1,013.60	6,752,263
2026-04-27	1,018.40	1,022.00	1,012.80	1,013.20	3,612,863
2026-04-24	1,021.60	1,024.00	1,017.60	1,019.00	4,395,381
2026-04-23	1,022.80	1,028.00	1,017.80	1,026.00	3,718,939
2026-04-22	1,029.00	1,031.80	1,026.60	1,027.60	4,653,087
2026-04-21	1,041.60	1,043.00	1,028.80	1,029.20	7,579,227
2026-04-20	1,041.40	1,044.80	1,037.80	1,040.00	3,793,467
2026-04-17	1,038.40	1,045.80	1,034.80	1,045.80	3,915,403
2026-04-16	1,036.60	1,044.20	1,036.20	1,038.40	2,461,719
2026-04-15	1,041.40	1,043.00	1,035.80	1,035.80	6,381,088
2026-04-14	1,037.60	1,042.20	1,036.40	1,040.40	6,778,314
2026-04-13	1,034.80	1,038.80	1,032.20	1,036.80	5,847,660
2026-04-10	1,037.80	1,044.20	1,037.80	1,039.00	2,568,612
2026-04-09	1,042.20	1,043.40	1,035.00	1,039.00	3,313,445
2026-04-08	1,040.00	1,045.60	1,035.60	1,038.80	5,414,839
2026-04-07	1,022.80	1,026.40	1,011.20	1,013.40	8,739,336
2026-04-06	1,021.60	1,021.60	1,021.60	1,021.60	0
2026-04-03	1,021.60	1,021.60	1,021.60	1,021.60	0
2026-04-02	998.90	1,024.60	998.90	1,021.60	3,924,122
2026-04-01	1,012.40	1,019.20	1,008.00	1,015.20	4,949,666
2026-03-31	988.90	1,000.80	988.90	995.70	5,953,146
2026-03-30	974.50	991.20	974.50	990.50	4,513,696
2026-03-27	979.20	980.70	967.30	975.40	8,055,704
2026-03-26	982.20	983.60	974.30	975.50	4,275,005
2026-03-25	980.60	988.80	980.00	987.90	5,214,262
2026-03-24	968.40	974.90	962.20	973.60	4,362,534
2026-03-23	955.70	981.50	945.80	968.70	6,579,358
2026-03-20	986.80	989.30	968.80	968.80	3,219,035
2026-03-19	993.90	995.20	977.00	983.10	4,928,226
2026-03-18	1,021.20	1,024.20	1,008.20	1,011.00	6,955,238
2026-03-17	1,011.60	1,023.20	1,011.60	1,020.20	4,767,445
2026-03-16	1,006.40	1,017.00	1,005.40	1,011.20	5,738,274
2026-03-13	1,003.80	1,016.00	1,000.00	1,005.80	10,262,420
2026-03-12	1,010.20	1,014.40	1,005.80	1,010.80	3,192,394
2026-03-11	1,014.00	1,016.20	1,007.20	1,013.20	8,318,122
2026-03-10	1,017.00	1,021.80	1,013.80	1,019.40	4,899,570
2026-03-09	991.40	1,004.40	986.60	1,003.00	4,762,202
2026-03-06	1,022.80	1,025.00	1,002.00	1,006.60	4,097,950
2026-03-05	1,034.80	1,041.00	1,018.00	1,018.60	3,612,514
2026-03-04	1,022.60	1,035.40	1,020.80	1,033.40	6,453,060
2026-03-03	1,046.80	1,047.40	1,017.40	1,025.00	5,692,472
2026-03-02	1,061.40	1,061.40	1,049.40	1,053.40	3,415,831
2026-02-27	1,062.80	1,069.40	1,061.60	1,067.60	4,121,731
2026-02-26	1,058.60	1,061.80	1,056.00	1,061.00	5,787,300
2026-02-25	1,049.00	1,056.00	1,048.80	1,056.00	1,609,410
2026-02-24	1,044.60	1,047.60	1,041.00	1,044.00	3,270,744
2026-02-23	1,044.40	1,049.80	1,042.20	1,044.60	3,150,701
2026-02-20	1,042.80	1,050.20	1,040.80	1,045.00	1,858,780
2026-02-19	1,044.40	1,044.40	1,035.80	1,039.00	1,961,122
2026-02-18	1,031.60	1,044.80	1,031.60	1,042.20	4,520,453
2026-02-17	1,023.00	1,028.20	1,022.00	1,028.20	3,351,417
2026-02-16	1,020.20	1,022.40	1,019.00	1,020.40	2,296,758
2026-02-13	1,016.80	1,018.80	1,012.00	1,018.20	2,907,542
2026-02-12	1,027.00	1,027.00	1,012.80	1,013.60	2,938,072
2026-02-11	1,013.40	1,022.40	1,011.40	1,020.40	3,422,637
2026-02-10	1,012.80	1,013.00	1,007.40	1,009.40	3,855,744
2026-02-09	1,013.80	1,015.40	1,005.60	1,012.20	5,746,010
2026-02-06	999.30	1,011.40	999.30	1,010.20	3,391,013
2026-02-05	1,010.40	1,013.60	1,002.40	1,004.20	5,872,926
2026-02-04	1,006.60	1,021.00	1,006.40	1,013.40	3,019,981
2026-02-03	1,009.20	1,010.60	996.90	1,004.60	3,712,547
2026-02-02	988.60	1,008.00	988.60	1,008.00	2,702,619
2026-01-30	988.00	996.60	987.40	996.60	5,432,602
2026-01-29	994.20	1,001.40	990.80	990.90	2,502,882
2026-01-28	994.80	996.00	989.00	989.00	3,596,938
2026-01-27	992.90	996.40	990.20	994.30	2,430,937
2026-01-26	989.70	992.20	986.70	988.60	2,153,620
2026-01-23	989.30	992.00	986.90	988.10	3,208,717
2026-01-22	994.00	996.40	988.20	988.50	5,100,709
2026-01-21	986.20	990.20	983.70	987.60	12,601,951
2026-01-20	986.70	986.70	979.30	986.40	4,940,456
2026-01-19	993.00	996.40	990.10	993.00	4,649,773
2026-01-16	994.50	998.80	994.00	997.00	18,682,332
2026-01-15	993.10	997.50	989.90	996.00	1,497,284
2026-01-14	988.60	990.40	988.00	990.30	2,446,716
2026-01-13	986.50	987.80	982.80	986.40	4,660,347
2026-01-12	982.80	987.60	982.00	986.60	1,752,313
2026-01-09	978.80	986.00	978.80	984.70	2,977,220
2026-01-08	974.50	978.20	973.20	977.00	3,391,562
2026-01-07	981.60	983.10	975.80	976.70	5,959,822
2026-01-06	977.30	988.10	976.60	984.30	14,748,395
2026-01-05	974.80	974.90	968.80	973.30	2,210,565
2026-01-02	968.20	977.70	966.70	968.80	2,275,758
2026-01-01	966.70	966.70	966.70	966.70	0
2025-12-31	968.90	969.10	965.30	966.70	1,375,571
2025-12-30	960.70	968.70	960.50	967.40	2,760,897
2025-12-29	961.40	962.70	959.50	960.40	3,008,192
2025-12-26	960.70	960.70	960.70	960.70	0
2025-12-25	960.70	960.70	960.70	960.70	0
2025-12-24	961.60	962.70	959.00	960.70	1,836,529
2025-12-23	958.50	963.10	957.80	961.90	2,063,034
2025-12-22	959.40	960.80	956.50	959.60	3,392,555
2025-12-19	956.30	963.60	955.60	963.10	5,904,155
2025-12-18	953.60	958.40	949.40	957.60	5,067,063
2025-12-17	949.10	960.10	949.10	951.70	4,124,281
2025-12-16	949.80	951.20	940.90	943.70	2,700,381
2025-12-15	944.10	952.10	944.10	950.40	7,399,197
2025-12-12	949.00	951.00	939.10	940.00	2,730,420
2025-12-11	941.10	946.80	938.90	945.60	1,733,264
2025-12-10	942.90	949.00	942.90	945.90	2,450,616
2025-12-09	944.90	947.60	943.70	944.90	1,858,209
2025-12-08	947.30	948.60	943.70	945.20	3,425,280
2025-12-05	952.50	953.90	947.10	947.10	1,717,027
2025-12-04	950.40	952.90	946.80	951.00	3,552,093
2025-12-03	949.10	949.80	946.80	948.30	2,566,626
2025-12-02	948.70	953.10	947.40	949.00	4,171,130
2025-12-01	949.00	952.20	947.40	949.10	1,125,364
2025-11-28	950.00	952.70	948.50	950.60	1,714,986
2025-11-27	946.70	948.50	944.50	947.80	1,573,048
2025-11-26	941.20	948.40	937.90	947.70	3,040,196
2025-11-25	932.80	939.40	930.30	939.20	1,905,134
2025-11-24	935.40	936.80	931.00	931.30	4,103,446
2025-11-21	921.60	931.90	921.40	931.80	3,552,541
2025-11-20	933.90	937.20	930.90	930.90	3,141,096
2025-11-19	933.50	934.20	928.40	928.40	1,446,962
2025-11-18	934.50	937.80	928.60	932.40	3,692,376
2025-11-17	945.80	948.10	944.20	944.70	2,794,792
2025-11-14	949.00	949.00	938.60	947.40	4,312,105
2025-11-13	965.80	965.80	957.00	957.30	2,759,233
2025-11-12	966.40	967.40	962.60	965.80	1,627,368
2025-11-11	962.70	965.90	960.70	964.60	2,330,083
2025-11-10	951.20	955.40	948.30	953.90	2,270,513
2025-11-07	948.10	948.10	940.00	943.80	2,060,185
2025-11-06	953.60	954.10	948.00	948.40	3,819,534
2025-11-05	944.20	953.80	943.80	952.70	3,564,940
2025-11-04	941.70	946.70	933.20	946.70	3,591,924
2025-11-03	948.40	949.40	944.90	945.50	3,149,474
2025-10-31	949.80	950.60	945.90	947.30	4,175,760
2025-10-30	949.50	951.60	944.50	951.20	4,107,212
2025-10-29	947.90	953.40	947.50	951.30	1,995,120
2025-10-28	942.70	948.00	940.90	946.20	3,923,078
2025-10-27	940.00	943.00	939.10	940.90	4,122,330
2025-10-24	936.40	940.60	932.70	940.60	4,706,697
2025-10-23	930.00	936.10	928.50	934.70	4,094,365
2025-10-22	924.00	930.80	923.00	927.70	4,424,306
2025-10-21	919.90	920.70	917.20	919.10	5,800,910
2025-10-20	913.50	918.50	913.10	917.40	7,267,342
2025-10-17	906.30	913.80	902.70	910.70	3,725,204
2025-10-16	917.40	918.70	913.80	918.70	2,448,137
2025-10-15	922.50	922.50	914.20	916.60	3,241,384
2025-10-14	915.80	919.90	913.30	919.60	2,537,709
2025-10-13	918.80	920.40	915.70	918.80	2,815,178
2025-10-10	924.50	926.20	916.30	917.60	2,092,779
2025-10-09	926.20	927.60	924.50	924.80	3,229,791
2025-10-08	924.70	931.70	924.70	928.90	2,720,493
2025-10-07	923.10	924.90	921.90	922.50	2,847,522
2025-10-06	922.60	925.70	920.70	921.90	1,817,568
2025-10-03	918.90	923.40	918.90	922.80	2,557,911
2025-10-02	921.20	921.20	916.10	916.90	3,586,207
2025-10-01	910.10	919.10	909.80	918.20	2,249,835
2025-09-30	903.00	910.00	900.60	908.40	4,375,098
2025-09-29	905.00	909.00	903.40	903.80	3,871,373
2025-09-26	896.10	902.90	895.10	901.70	4,027,952
2025-09-25	896.30	898.10	894.20	895.30	3,758,074
2025-09-24	895.80	900.30	891.60	898.20	3,117,494
2025-09-23	897.80	900.10	896.00	896.00	3,294,492
2025-09-22	896.70	897.10	893.80	895.90	12,107,590
2025-09-19	898.80	899.20	894.60	896.00	3,042,805
2025-09-18	896.40	898.90	895.60	897.80	3,320,264
2025-09-17	896.40	899.10	895.00	895.60	1,795,985
2025-09-16	902.60	902.80	894.10	894.10	4,545,474
2025-09-15	904.20	904.30	901.40	902.60	1,668,044
2025-09-12	905.60	908.30	903.00	903.00	2,977,023
2025-09-11	900.10	904.50	899.90	904.50	2,169,624
2025-09-10	907.80	910.90	904.20	904.30	2,708,251
2025-09-09	906.30	907.50	904.80	906.00	3,284,794
2025-09-08	905.80	906.10	901.50	904.60	1,780,611
2025-09-05	906.50	908.00	902.50	903.60	2,293,644
2025-09-04	900.10	908.60	898.40	904.50	1,778,633
2025-09-03	895.70	900.70	894.00	900.70	2,062,008
2025-09-02	900.90	900.90	893.70	894.60	1,875,910
2025-09-01	902.90	904.60	900.60	902.00	1,606,353
2025-08-29	903.40	904.80	900.50	901.40	2,146,271
2025-08-28	908.80	909.10	903.00	904.40	2,542,656
2025-08-27	910.40	911.50	904.90	907.40	2,762,809
2025-08-26	909.40	910.50	906.40	908.20	3,299,639
2025-08-25	913.70	913.70	913.70	913.70	0
2025-08-22	911.30	916.80	910.30	913.70	1,779,025
2025-08-21	911.00	913.00	907.70	913.00	1,775,974
2025-08-20	900.00	911.40	898.20	910.20	2,580,913
2025-08-19	898.30	901.30	897.50	901.00	1,949,378
2025-08-18	898.30	898.60	894.60	897.20	1,689,713
2025-08-15	903.60	904.90	895.10	895.90	2,114,152
2025-08-14	896.60	899.50	895.70	899.40	4,169,120
2025-08-13	896.10	897.00	893.70	895.60	3,004,898
2025-08-12	894.40	895.20	891.10	893.70	2,552,264
2025-08-11	890.40	892.60	889.70	891.40	2,167,777
2025-08-08	890.80	891.60	887.40	888.60	1,184,910
2025-08-07	893.40	894.10	887.70	889.10	2,644,253
2025-08-06	894.90	895.60	892.20	893.30	1,226,326
2025-08-05	894.90	895.60	890.00	891.20	1,842,426
2025-08-04	887.00	889.90	884.10	889.50	2,340,240
2025-08-01	886.60	887.20	880.30	884.30	5,267,711
2025-07-31	891.80	895.90	889.40	890.30	5,261,940
2025-07-30	888.40	890.90	886.40	890.20	3,547,887
2025-07-29	886.80	892.60	886.00	890.30	2,663,576
2025-07-28	894.10	894.20	883.20	885.30	1,645,505
2025-07-25	890.60	890.60	886.30	888.70	2,249,656
2025-07-24	887.90	892.70	886.90	890.40	3,808,422
2025-07-23	883.30	884.60	881.90	882.70	1,313,975
2025-07-22	878.00	880.20	876.60	879.00	2,103,501
2025-07-21	876.60	878.30	875.00	878.30	1,847,919
2025-07-18	877.40	878.40	874.10	876.20	2,585,692
2025-07-17	874.80	875.40	871.80	874.50	3,504,347
2025-07-16	870.00	874.60	870.00	870.30	1,390,252
2025-07-15	878.30	878.70	871.20	871.20	1,915,718
2025-07-14	871.20	877.50	871.20	877.30	1,882,945
2025-07-11	875.60	876.40	869.60	872.30	1,919,149
2025-07-10	870.40	875.70	870.40	875.60	2,319,759
2025-07-09	865.50	866.70	863.60	865.00	1,614,309
2025-07-08	859.30	863.40	858.10	863.30	1,808,078
2025-07-07	859.90	861.50	857.90	858.60	2,356,559
2025-07-04	857.00	860.80	856.40	860.10	1,635,731
2025-07-03	858.70	862.00	858.00	860.20	8,216,744
2025-07-02	860.40	861.20	852.60	855.80	4,184,169
2025-07-01	856.00	857.30	851.20	856.80	2,476,995
2025-06-30	859.40	860.90	854.30	854.30	7,298,617
2025-06-27	855.30	859.20	854.70	859.20	3,673,254
2025-06-26	850.10	854.90	850.00	853.10	2,878,905
2025-06-25	855.80	857.70	850.50	850.80	2,088,923
2025-06-24	860.20	860.30	854.50	854.80	1,702,880
2025-06-23	852.20	856.60	852.20	854.40	1,251,017
2025-06-20	859.30	862.10	855.00	855.20	3,233,322
2025-06-19	858.80	861.10	856.60	856.90	3,978,095
2025-06-18	861.70	863.00	859.40	861.30	3,402,487
2025-06-17	859.80	862.60	857.90	860.40	5,562,916
2025-06-16	862.90	866.80	862.90	864.00	2,939,207
2025-06-13	861.20	865.60	859.80	862.40	1,843,907
2025-06-12	861.90	866.70	861.90	865.70	1,923,121
2025-06-11	876.20	877.70	874.70	875.80	1,687,488
2025-06-10	874.50	877.80	874.50	874.70	1,777,280
2025-06-09	873.40	873.70	870.40	872.60	2,806,589
2025-06-06	870.70	874.20	869.90	873.00	2,829,312
2025-06-05	868.80	872.80	867.60	870.30	1,794,752
2025-06-04	870.20	870.80	867.40	869.00	1,509,414
2025-06-03	869.20	869.70	863.20	867.60	2,207,880
2025-06-02	863.90	868.20	863.00	865.90	1,621,311
2025-05-30	862.10	867.30	861.70	865.80	1,690,552
2025-05-29	864.80	865.00	859.20	860.30	2,870,486
2025-05-28	864.20	866.70	860.00	860.00	1,397,168
2025-05-27	865.20	869.00	863.70	864.70	1,460,734
2025-05-26	866.97	866.97	866.97	866.97	8,026
2025-05-23	862.50	864.30	848.70	858.50	1,798,999
2025-05-22	860.90	862.20	856.00	860.90	3,411,524
2025-05-21	863.00	866.40	862.70	865.10	1,270,347
2025-05-20	859.80	865.40	858.90	864.80	2,026,414
2025-05-19	853.10	856.90	848.50	856.90	2,144,517
2025-05-16	854.60	856.90	852.50	855.40	1,416,851
2025-05-15	842.20	850.60	841.50	850.60	6,584,525
2025-05-14	844.60	846.60	841.70	844.00	3,224,596
2025-05-13	844.40	847.40	844.40	845.40	4,152,906
2025-05-12	846.40	849.30	840.70	845.90	3,942,857
2025-05-09	843.40	843.80	840.50	841.30	2,071,382
2025-05-08	844.30	845.70	837.30	838.80	3,395,552
2025-05-07	843.30	843.50	838.70	841.40	2,093,410
2025-05-06	848.50	849.90	841.70	844.70	2,741,409
2025-05-05	847.76	847.76	847.76	847.76	40,495
2025-05-02	841.40	847.30	840.00	844.10	3,069,874
2025-05-01	835.20	835.80	832.00	834.50	2,313,516
2025-04-30	833.10	833.90	828.30	833.00	2,757,126
2025-04-29	827.90	832.30	825.90	831.60	4,036,082
2025-04-28	829.00	830.70	826.80	826.80	2,068,090
2025-04-25	828.40	828.80	825.00	826.40	1,729,250
2025-04-24	824.50	826.60	821.30	825.90	2,858,154
2025-04-23	827.70	831.50	824.00	825.30	4,284,754
2025-04-22	814.50	818.90	811.90	818.20	7,064,625
2025-04-21	812.50	812.50	812.50	812.50	0
2025-04-18	812.50	812.50	812.50	812.50	0
2025-04-17	808.70	814.60	804.50	812.50	1,550,524
2025-04-16	806.80	812.40	802.10	811.50	2,621,803
2025-04-15	798.30	809.60	798.30	809.20	1,820,493
2025-04-14	791.90	799.80	791.10	797.70	3,298,007
2025-04-11	781.60	783.50	770.80	781.20	3,003,353
2025-04-10	796.40	798.50	775.40	775.40	5,891,840
2025-04-09	756.70	762.10	743.30	751.30	4,739,405
2025-04-08	759.50	780.10	759.20	773.10	5,000,498
2025-04-07	736.20	779.20	736.20	752.70	8,644,060
2025-04-04	823.40	823.40	782.80	786.80	8,162,049
2025-04-03	828.60	833.00	825.30	827.40	5,598,308
2025-04-02	840.10	840.80	834.40	840.10	3,420,835
2025-04-01	843.00	846.20	838.20	842.50	2,567,327
2025-03-31	839.40	839.60	833.00	838.10	5,267,884
2025-03-28	842.80	848.60	842.80	845.30	2,247,447
2025-03-27	845.10	846.10	841.40	846.10	5,736,879
2025-03-26	847.60	849.90	844.30	847.80	2,914,400
2025-03-25	844.40	850.30	844.30	845.40	2,813,559
2025-03-24	847.60	848.20	840.60	842.70	3,605,441
2025-03-21	846.50	847.00	840.40	842.90	1,613,342
2025-03-20	849.70	852.60	846.00	849.00	1,827,787
2025-03-19	846.80	850.40	845.00	849.20	2,196,528
2025-03-18	849.00	850.60	847.10	848.80	2,963,237
2025-03-17	842.80	847.10	841.00	846.50	2,467,209
2025-03-14	833.10	842.70	832.30	841.90	1,542,500
2025-03-13	830.20	835.80	829.40	832.90	4,749,399
2025-03-12	833.30	838.00	832.00	836.20	3,350,625
2025-03-11	843.20	843.20	829.70	831.40	2,105,053
2025-03-10	851.00	851.80	840.60	841.40	1,451,887
2025-03-07	845.90	851.10	844.40	849.40	2,774,424
2025-03-06	856.50	857.50	846.10	849.00	2,804,117
2025-03-05	858.00	861.40	853.40	853.40	1,911,640
2025-03-04	859.20	863.20	853.10	854.50	3,471,975
2025-03-03	862.50	869.00	860.60	865.40	2,337,368
2025-02-28	850.20	859.50	850.20	859.20	2,870,454
2025-02-27	850.00	855.60	849.20	854.30	2,573,705
2025-02-26	849.40	851.90	848.20	851.40	2,661,081
2025-02-25	841.30	849.20	841.30	844.90	2,969,086
2025-02-24	844.50	847.00	839.80	843.90	1,993,975
2025-02-21	843.30	846.30	842.80	844.70	1,262,259
2025-02-20	848.20	848.60	843.30	844.50	3,397,845
2025-02-19	853.70	853.70	846.20	847.50	3,691,815
2025-02-18	855.30	855.30	852.40	852.80	2,311,143
2025-02-17	850.20	853.70	850.00	853.70	821,747
2025-02-14	852.70	852.70	848.50	849.70	2,658,382
2025-02-13	856.10	856.10	849.80	853.40	1,129,051
2025-02-12	854.70	856.80	852.30	856.50	5,151,727
2025-02-11	854.30	855.00	851.30	853.70	4,435,382
2025-02-10	847.20	854.60	847.20	853.10	1,623,014
2025-02-07	847.70	848.90	845.00	846.50	1,822,131
2025-02-06	844.30	852.80	844.30	848.80	3,851,687
2025-02-05	832.60	838.70	832.00	838.70	2,435,401
2025-02-04	832.90	834.00	829.30	833.30	2,031,259
2025-02-03	833.70	835.20	829.80	835.00	2,841,334
2025-01-31	843.10	845.40	842.30	843.30	3,700,630
2025-01-30	833.00	841.90	831.90	841.10	1,849,058
2025-01-29	830.00	834.90	829.40	832.20	1,058,545
2025-01-28	828.60	833.90	828.60	829.70	2,460,602
2025-01-27	824.40	828.30	823.60	827.10	2,394,583
2025-01-24	834.60	835.30	826.30	827.10	2,359,727
2025-01-23	830.10	833.30	829.30	832.40	1,573,078
2025-01-22	831.80	834.50	829.00	830.50	3,105,820
2025-01-21	829.00	831.40	827.60	831.00	2,773,413
2025-01-20	826.00	830.00	826.00	828.30	4,470,911
2025-01-17	823.10	828.90	822.30	826.20	4,627,202
2025-01-16	811.10	815.70	811.00	815.70	3,015,276
2025-01-15	799.80	807.10	799.80	806.40	3,494,886
2025-01-14	798.80	801.10	796.10	797.10	4,586,219
2025-01-13	800.90	801.30	796.50	798.90	4,520,762
2025-01-10	807.30	809.40	801.90	801.90	2,011,482
2025-01-09	803.40	809.20	802.30	808.70	4,620,763
2025-01-08	803.00	805.00	797.50	802.90	3,883,134
2025-01-07	801.20	803.80	797.90	802.80	5,697,953
2025-01-06	799.80	803.40	797.40	803.30	3,283,466
2025-01-03	801.40	803.60	799.80	799.80	9,914,092
2025-01-02	797.30	803.10	792.50	802.10	1,915,850
2025-01-01	793.10	793.10	793.10	793.10	0
2024-12-31	785.80	794.30	785.80	793.10	1,695,466
2024-12-30	788.00	791.20	785.90	788.80	1,101,860
2024-12-27	789.30	791.30	786.60	791.20	1,295,670
2024-12-26	789.70	789.70	789.70	789.70	0
2024-12-25	789.70	789.70	789.70	789.70	0
2024-12-24	790.40	791.60	789.10	789.70	747,086
2024-12-23	784.10	787.80	782.00	786.70	4,772,435
2024-12-20	785.50	787.30	777.50	785.50	5,906,360
2024-12-19	786.90	788.70	784.20	786.80	3,549,012
2024-12-18	796.30	798.40	794.30	795.00	5,490,364
2024-12-17	796.30	797.50	794.10	794.80	2,598,694
2024-12-16	804.70	805.30	800.20	801.00	1,995,096
2024-12-13	805.90	808.00	803.30	804.80	2,212,964
2024-12-12	807.00	807.80	805.00	805.80	3,180,783
2024-12-11	805.80	811.80	805.20	810.00	4,204,540
2024-12-10	812.60	812.60	808.00	808.50	3,171,898
2024-12-09	814.80	817.40	813.30	815.70	1,790,055
2024-12-06	815.90	816.10	811.20	811.50	3,509,513
2024-12-05	814.00	815.70	811.90	815.70	2,670,066
2024-12-04	815.90	815.90	812.70	814.30	2,476,864
2024-12-03	812.80	819.40	812.70	816.50	8,653,740
2024-12-02	808.70	813.20	807.80	811.50	4,431,420
2024-11-29	806.90	809.30	805.60	808.60	12,950,532
2024-11-28	808.50	810.20	807.20	808.60	2,407,472
2024-11-27	806.30	807.70	803.80	807.30	4,828,088
2024-11-26	806.30	808.30	804.40	805.90	4,899,357
2024-11-25	808.80	810.20	806.50	808.40	2,334,412
2024-11-22	800.60	807.50	797.40	806.10	4,046,431
2024-11-21	789.90	795.40	787.20	794.90	1,974,712
2024-11-20	791.20	792.10	787.30	788.20	5,109,163
2024-11-19	792.30	794.30	785.50	789.60	2,103,633
2024-11-18	787.20	790.60	785.40	790.60	1,952,848
2024-11-15	783.10	789.00	783.10	786.20	2,217,231
2024-11-14	782.40	788.00	781.20	786.80	2,482,731
2024-11-13	783.00	785.10	778.90	782.10	2,866,932
2024-11-12	789.60	789.60	781.50	782.10	3,530,849
2024-11-11	790.00	794.00	790.00	791.90	2,156,922
2024-11-08	794.20	795.00	785.40	786.60	3,980,745
2024-11-07	797.80	798.00	793.20	793.20	4,100,868
2024-11-06	801.00	807.30	792.50	794.30	6,079,832
2024-11-05	795.60	798.90	792.50	794.70	3,265,336
2024-11-04	794.80	801.40	794.80	796.30	2,522,379
2024-11-01	790.30	797.50	790.10	795.10	2,826,132
2024-10-31	790.10	790.10	785.00	788.30	8,579,954
2024-10-30	795.50	797.90	792.90	793.30	5,130,380
2024-10-29	809.10	809.20	798.60	798.90	6,690,743
2024-10-28	803.00	806.20	798.40	805.70	7,425,797
2024-10-25	803.60	804.80	801.80	802.20	2,808,257
2024-10-24	805.40	810.40	803.60	803.60	4,512,313
2024-10-23	805.60	808.70	801.90	802.30	5,308,063
2024-10-22	806.00	808.00	801.90	806.90	6,469,491
2024-10-21	812.10	815.00	807.90	807.90	5,723,016
2024-10-18	811.80	814.00	808.00	812.00	3,527,785
2024-10-17	809.90	815.40	808.50	814.60	3,025,516
2024-10-16	804.90	810.70	804.80	809.20	5,578,218
2024-10-15	805.80	806.00	800.50	801.00	6,447,866
2024-10-14	800.60	805.50	800.00	805.50	4,031,904
2024-10-11	800.10	802.70	797.80	802.00	3,964,589
2024-10-10	802.00	803.40	798.40	800.40	3,446,228
2024-10-09	796.60	800.60	795.90	800.60	5,488,056
2024-10-08	799.50	800.00	794.80	795.10	7,239,535
2024-10-07	807.20	808.10	802.10	806.10	5,232,557
2024-10-04	802.10	806.10	799.90	804.10	3,331,709
2024-10-03	806.70	809.10	802.20	804.10	3,096,624
2024-10-02	805.70	807.90	802.40	804.60	5,481,381
2024-10-01	800.90	804.90	798.30	803.50	6,263,707
2024-09-30	805.20	808.10	799.20	799.30	6,503,381
2024-09-27	805.10	809.00	804.60	807.80	1,644,611
2024-09-26	807.70	808.40	802.00	804.20	8,201,770
2024-09-25	799.80	806.80	799.80	802.20	4,115,386
2024-09-24	805.40	806.60	801.40	803.50	4,174,895
2024-09-23	798.20	801.50	796.80	801.20	1,422,295
2024-09-20	803.50	805.30	797.90	797.90	5,303,915
2024-09-19	808.60	812.20	805.10	808.40	4,427,360
2024-09-18	805.60	805.60	800.10	800.80	4,596,716
2024-09-17	809.30	810.20	805.20	806.40	3,435,594
2024-09-16	800.50	804.30	800.10	803.30	3,524,550
2024-09-13	800.40	804.00	798.60	802.80	2,324,757
2024-09-12	805.10	805.40	797.70	800.00	1,709,187
2024-09-11	805.30	807.10	801.00	803.70	3,102,781
2024-09-10	805.70	809.10	803.50	804.50	11,705,524
2024-09-09	807.20	811.20	805.90	810.90	3,255,738
2024-09-06	806.30	809.90	801.00	802.20	3,574,052
2024-09-05	808.20	812.30	807.80	807.80	1,463,541
2024-09-04	806.60	811.40	805.80	810.10	3,267,466
2024-09-03	821.40	821.40	812.20	813.00	3,877,997
2024-09-02	821.80	821.80	818.60	819.60	2,103,861
2024-08-30	823.80	824.70	819.60	820.60	2,945,536
2024-08-29	817.30	822.40	817.10	821.50	4,004,060
2024-08-28	818.80	819.60	815.00	817.10	1,632,478
2024-08-27	819.30	822.70	815.60	817.10	2,676,337
2024-08-26	815.70	815.70	815.70	815.70	0
2024-08-23	813.90	816.00	812.80	815.70	1,783,060
2024-08-22	811.70	814.10	810.40	811.50	1,904,931
2024-08-21	810.20	812.00	809.00	810.90	3,724,470
2024-08-20	816.30	816.90	809.60	809.70	5,160,484
2024-08-19	811.60	819.80	811.00	818.10	3,789,684
2024-08-16	817.10	817.10	811.60	813.30	2,470,765
2024-08-15	811.50	818.60	809.90	817.00	2,089,943
2024-08-14	807.80	808.50	804.40	807.90	4,114,752
2024-08-13	803.70	804.10	798.60	803.60	5,322,994
2024-08-12	799.70	802.20	798.60	801.00	2,476,530
2024-08-09	794.70	800.20	794.40	796.80	940,651
2024-08-08	791.10	795.60	786.50	794.50	1,201,583
2024-08-07	785.80	795.80	784.60	794.70	3,425,449
2024-08-06	781.70	784.10	774.20	780.90	3,418,965
2024-08-05	781.50	782.50	770.70	779.50	7,858,136
2024-08-02	800.90	805.80	794.00	795.40	4,359,499
2024-08-01	816.80	817.70	804.50	806.00	4,666,853
2024-07-31	812.60	816.80	811.40	814.00	3,817,617
2024-07-30	805.40	806.90	801.10	804.90	3,379,741
2024-07-29	809.80	813.90	806.70	806.70	2,544,600
2024-07-26	797.50	806.50	797.50	806.30	3,540,421
2024-07-25	788.50	796.30	783.70	796.00	2,749,314
2024-07-24	789.10	794.20	788.90	793.00	6,561,894
2024-07-23	795.50	800.20	792.50	793.80	4,752,945
2024-07-22	797.30	801.10	795.60	797.20	2,633,217
2024-07-19	793.20	795.90	791.00	792.80	1,704,634
2024-07-18	802.80	804.00	798.00	798.00	4,943,115
2024-07-17	792.90	798.00	790.80	796.40	986,811
2024-07-16	792.20	795.60	790.10	793.80	4,011,120
2024-07-15	798.90	801.80	795.10	795.40	4,036,434
2024-07-12	804.70	805.00	800.40	802.50	905,984
2024-07-11	798.70	800.60	796.80	799.70	894,905
2024-07-10	793.60	797.10	793.00	797.10	2,320,660
2024-07-09	796.70	799.10	790.80	791.40	4,779,429
2024-07-08	795.20	800.40	795.00	796.90	2,376,225
2024-07-05	804.00	805.00	795.70	797.50	1,974,858
2024-07-04	797.60	803.10	797.60	801.20	1,549,003
2024-07-03	794.90	795.30	792.00	794.10	3,175,388
2024-07-02	791.40	793.00	788.20	789.20	2,256,912
2024-07-01	798.40	800.00	794.20	794.20	1,589,727
2024-06-28	798.90	800.90	793.70	793.90	2,168,403
2024-06-27	799.20	800.00	795.40	795.40	7,453,635
2024-06-26	804.60	806.60	797.10	799.30	7,637,629
2024-06-25	804.80	806.20	801.20	801.60	1,574,561
2024-06-24	800.20	807.30	799.40	804.70	4,725,814
2024-06-21	802.50	804.30	795.50	800.60	2,724,990
2024-06-20	797.40	803.80	797.40	803.80	2,076,090
2024-06-19	794.20	797.50	793.00	796.70	3,139,817
2024-06-18	793.90	796.10	792.70	795.90	2,122,695
2024-06-17	794.40	795.00	788.70	790.60	2,201,076
2024-06-14	794.30	794.70	788.00	791.60	1,141,590
2024-06-13	796.70	797.80	791.40	793.20	3,027,008
2024-06-12	806.70	810.70	805.80	809.30	3,511,940
2024-06-11	813.00	813.90	798.90	802.20	8,057,243
2024-06-10	806.00	810.50	805.80	810.50	2,953,801
2024-06-07	816.90	818.80	808.50	811.60	1,707,121
2024-06-06	813.70	816.10	812.10	816.00	2,544,386
2024-06-05	812.80	814.00	810.10	811.10	3,645,885
2024-06-04	810.40	811.60	806.60	809.50	1,384,130
2024-06-03	822.40	822.60	812.30	812.30	2,270,872
2024-05-31	810.90	815.20	809.90	813.80	1,301,367
2024-05-30	801.60	810.00	801.30	809.40	2,316,671
2024-05-29	810.70	811.60	804.30	804.50	3,684,839
2024-05-28	818.40	820.00	810.40	811.90	2,564,967
2024-05-27	817.50	817.50	817.50	817.50	0
2024-05-24	813.70	819.00	812.90	817.50	1,727,239
2024-05-23	822.60	823.40	819.00	819.40	3,874,594
2024-05-22	822.70	825.30	819.80	822.60	2,014,463
2024-05-21	824.90	827.70	823.60	827.10	1,869,671
2024-05-20	829.00	830.90	827.60	827.90	2,482,849
2024-05-17	828.70	830.00	826.00	827.40	1,916,974
2024-05-16	829.60	831.10	826.30	829.80	4,461,653
2024-05-15	830.00	830.90	827.00	828.30	2,056,503
2024-05-14	824.80	828.30	824.40	826.20	1,110,042
2024-05-13	826.70	828.20	824.60	824.70	3,430,019
2024-05-10	824.20	829.10	824.20	827.00	3,684,417
2024-05-09	819.10	823.10	818.70	821.80	1,709,493
2024-05-08	817.30	819.50	816.00	818.80	2,222,111
2024-05-07	813.00	816.90	811.20	814.60	7,318,742
2024-05-06	804.90	804.90	804.90	804.90	0
2024-05-03	802.60	808.00	802.40	804.90	5,609,154
2024-05-02	797.80	801.30	797.10	800.70	3,055,595
2024-05-01	800.90	800.90	794.20	794.50	1,380,613
2024-04-30	799.20	803.10	796.80	796.80	2,812,461
2024-04-29	800.80	801.80	797.80	797.80	2,556,824
2024-04-26	794.20	797.60	793.30	796.70	1,475,819
2024-04-25	791.70	793.50	787.40	791.20	1,985,762
2024-04-24	790.80	792.20	785.90	786.50	4,155,771
2024-04-23	788.20	790.40	785.10	787.20	7,298,499
2024-04-22	779.90	787.10	779.90	785.30	3,079,808
2024-04-19	767.40	773.30	764.20	772.80	3,887,237
2024-04-18	771.30	772.90	768.00	771.00	2,479,130
2024-04-17	762.80	772.00	762.80	768.00	2,085,973
2024-04-16	767.20	770.00	762.50	764.80	5,204,987
2024-04-15	778.90	783.40	777.60	778.80	2,142,948
2024-04-12	779.30	786.70	779.20	781.90	3,068,250
2024-04-11	775.10	778.90	771.50	774.70	1,706,468
2024-04-10	779.60	781.10	773.40	777.00	3,495,642
2024-04-09	774.50	777.50	773.30	774.90	2,687,210
2024-04-08	771.70	776.70	770.60	775.60	2,568,844
2024-04-05	770.60	772.80	770.00	772.30	1,504,904
2024-04-04	775.40	780.50	775.20	779.30	2,622,266
2024-04-03	773.50	774.70	769.80	774.50	3,067,633
2024-04-02	779.70	782.80	774.10	774.80	2,140,265
2024-04-01	777.20	777.20	777.20	777.20	0
2024-03-29	777.20	777.20	777.20	777.20	0
2024-03-28	777.00	778.80	776.20	777.20	3,883,511
2024-03-27	772.80	774.80	770.20	774.20	2,105,767
2024-03-26	770.50	774.30	770.50	773.70	2,693,655
2024-03-25	773.40	775.00	770.20	772.80	1,271,453
2024-03-22	770.90	777.10	770.70	774.10	2,455,411
2024-03-21	762.40	771.20	761.60	768.90	2,862,220
2024-03-20	754.00	755.60	752.30	754.60	2,662,535
2024-03-19	753.20	754.80	751.00	754.80	2,681,723
2024-03-18	754.50	756.10	752.60	753.20	1,851,057
2024-03-15	754.90	757.10	753.70	753.70	2,913,210
2024-03-14	760.70	760.70	752.70	755.30	1,787,199
2024-03-13	761.00	763.80	759.40	762.70	1,282,732
2024-03-12	758.00	761.90	757.70	760.40	3,159,172
2024-03-11	748.90	752.50	747.00	752.50	7,033,540
2024-03-08	754.70	754.70	750.30	751.80	3,652,774
2024-03-07	750.50	756.50	750.00	754.90	1,608,039
2024-03-06	747.30	752.40	746.20	750.40	2,575,205
2024-03-05	743.90	747.80	742.80	747.40	3,211,655
2024-03-04	749.80	750.70	745.20	746.80	2,109,914
2024-03-01	750.20	752.10	747.50	751.30	1,825,589
2024-02-29	746.40	750.50	745.80	745.80	8,603,735
2024-02-28	749.20	749.20	744.30	744.60	2,455,208
2024-02-27	750.60	752.00	749.10	750.30	1,069,887
2024-02-26	751.50	753.10	749.80	750.90	1,027,972
2024-02-23	752.00	753.40	749.90	752.70	1,263,058
2024-02-22	751.60	752.00	748.00	750.60	4,938,203
2024-02-21	749.90	750.00	745.30	747.10	2,144,975
2024-02-20	753.00	755.70	751.50	752.80	1,967,733
2024-02-19	751.10	754.20	751.10	753.90	867,470
2024-02-16	746.00	753.00	745.30	752.20	3,163,122
2024-02-15	739.50	742.50	737.60	741.20	1,612,747
2024-02-14	734.90	739.10	733.30	737.20	11,847,046
2024-02-13	737.30	738.20	729.50	731.20	1,538,758
2024-02-12	737.90	738.90	735.50	737.50	1,831,539
2024-02-09	739.10	740.50	735.80	736.90	1,828,250
2024-02-08	743.90	745.10	739.10	739.40	2,100,888
2024-02-07	748.40	749.40	742.70	743.00	1,899,232
2024-02-06	746.30	749.00	743.50	747.90	4,994,394
2024-02-05	742.60	746.70	740.00	741.50	3,836,603
2024-02-02	747.00	747.20	741.00	741.80	3,194,283
2024-02-01	742.90	747.20	741.00	742.60	1,024,453
2024-01-31	747.50	748.90	743.20	743.20	1,390,846
2024-01-30	746.20	748.90	745.10	747.00	3,693,585
2024-01-29	744.40	747.00	743.70	744.20	1,119,761
2024-01-26	738.00	745.80	738.00	744.40	1,435,296
2024-01-25	733.00	735.10	731.50	733.80	1,642,713
2024-01-24	734.30	734.60	730.60	733.60	2,292,085
2024-01-23	733.00	733.30	727.90	729.70	2,036,939
2024-01-22	729.70	731.20	726.80	729.90	5,774,407
2024-01-19	730.90	731.50	726.20	727.10	5,010,604
2024-01-18	724.80	728.00	724.60	727.00	1,536,809
2024-01-17	727.30	727.80	721.30	725.40	3,511,324
2024-01-16	736.40	738.10	734.30	735.90	1,790,972
2024-01-15	743.10	743.60	738.00	739.80	2,441,528
2024-01-12	741.60	745.60	741.30	742.60	1,597,542
2024-01-11	747.90	749.00	738.10	738.10	1,431,286
2024-01-10	746.20	747.50	744.20	744.40	2,875,597
2024-01-09	749.70	750.70	746.70	747.70	2,845,445
2024-01-08	745.10	748.50	743.20	748.50	2,176,067
2024-01-05	746.00	749.40	743.90	747.90	3,535,515
2024-01-04	747.90	751.80	747.30	751.20	2,027,390
2024-01-03	750.70	753.50	744.60	747.60	1,346,234
2024-01-02	753.50	755.70	748.00	751.40	627,770
2024-01-01	753.10	753.10	753.10	753.10	0
2023-12-29	752.20	754.00	751.20	753.10	3,394,966
2023-12-28	752.60	754.50	750.90	751.90	4,989,082
2023-12-27	753.30	755.40	750.00	752.20	2,040,771
2023-12-26	750.00	750.00	750.00	750.00	0
2023-12-25	750.00	750.00	750.00	750.00	0
2023-12-22	748.00	751.30	747.80	750.00	2,510,998
2023-12-21	748.60	751.30	747.20	749.30	2,914,367
2023-12-20	751.00	755.70	747.30	751.70	5,964,699
2023-12-19	741.70	744.10	740.60	743.30	3,896,077
2023-12-18	736.80	743.30	736.50	741.50	2,536,797
2023-12-15	745.70	747.80	737.40	738.00	2,517,282
2023-12-14	746.70	752.00	740.70	744.60	4,721,934
2023-12-13	739.70	744.20	739.70	740.70	4,752,610
2023-12-12	743.20	746.30	740.20	740.40	4,023,562
2023-12-11	739.30	741.50	735.10	740.30	5,719,548
2023-12-08	738.00	743.20	736.20	740.60	2,339,306
2023-12-07	734.30	737.20	732.80	736.30	2,650,925
2023-12-06	735.70	739.00	733.90	736.10	3,174,359
2023-12-05	731.50	734.30	731.10	733.80	3,342,493
2023-12-04	733.00	738.00	732.40	735.70	2,918,295
2023-12-01	732.80	738.40	732.50	737.60	2,308,334
2023-11-30	727.90	734.40	724.60	729.90	3,641,421
2023-11-29	728.50	730.60	726.20	727.20	1,847,183
2023-11-28	729.10	731.00	725.40	730.80	3,121,537
2023-11-27	732.50	733.20	730.30	731.20	3,835,510
2023-11-24	732.40	734.50	730.30	734.10	2,439,194
2023-11-23	733.10	734.50	730.40	733.50	1,967,284
2023-11-22	734.40	734.80	729.80	731.20	1,742,914
2023-11-21	732.70	733.50	729.50	732.50	3,697,544
2023-11-20	733.00	734.80	732.00	734.00	2,415,999
2023-11-17	728.50	735.20	728.50	734.90	2,916,186
2023-11-16	732.20	733.90	725.70	725.70	1,481,889
2023-11-15	732.30	736.80	731.40	731.90	8,537,206
2023-11-14	726.90	729.00	722.60	727.70	2,991,918
2023-11-13	723.10	726.50	722.70	726.10	1,003,377
2023-11-10	725.30	725.30	716.10	719.90	1,957,562
2023-11-09	725.00	730.00	721.00	729.50	2,808,532
2023-11-08	722.30	727.20	722.30	723.10	2,575,884
2023-11-07	723.40	726.30	723.40	724.20	1,304,808
2023-11-06	725.30	728.00	723.60	724.80	1,878,650
2023-11-03	730.80	731.40	723.00	723.80	2,901,710
2023-11-02	723.00	730.00	723.00	728.20	1,791,158
2023-11-01	718.40	721.80	714.00	717.80	2,974,722
2023-10-31	716.50	720.50	714.40	715.60	1,218,168
2023-10-30	718.60	719.50	715.00	712.60	2,052,486
2023-10-27	719.90	721.10	711.50	712.60	3,726,016
2023-10-26	720.30	722.80	717.60	718.80	1,521,379
2023-10-25	721.50	725.90	720.00	724.10	1,812,050
2023-10-24	720.00	723.40	715.70	722.00	1,775,987
2023-10-23	722.00	722.70	717.20	720.60	2,333,460
2023-10-20	729.30	731.50	722.70	723.40	3,485,005
2023-10-19	737.00	737.00	732.00	733.20	1,657,312
2023-10-18	749.30	749.80	740.30	740.80	2,408,004
2023-10-17	745.00	750.20	741.60	749.50	4,042,461
2023-10-16	744.80	746.90	740.60	745.00	1,593,332
2023-10-13	746.60	747.90	741.00	742.30	2,864,617
2023-10-12	747.40	751.00	745.80	746.50	1,812,826
2023-10-11	743.10	746.40	742.60	743.50	3,891,718
2023-10-10	736.90	744.90	736.70	744.00	4,639,468
2023-10-09	732.20	735.40	729.00	731.10	2,806,371
2023-10-06	730.00	731.40	724.60	731.20	3,970,362
2023-10-05	724.80	731.00	723.20	727.50	3,223,540
2023-10-04	725.80	731.00	720.70	723.40	2,379,859
2023-10-03	731.40	736.30	728.70	728.80	2,988,642
2023-10-02	743.30	744.00	730.90	732.60	4,471,826
2023-09-29	743.90	748.50	742.20	742.20	2,708,299
2023-09-28	741.40	741.90	733.90	741.80	3,674,080
2023-09-27	742.60	745.00	738.40	740.20	2,481,802
2023-09-26	740.20	746.00	739.80	742.90	3,504,881
2023-09-25	745.60	747.90	738.60	743.40	6,647,314
2023-09-22	744.40	752.90	744.40	747.80	3,331,385
2023-09-21	747.70	754.20	747.40	747.60	3,318,425
2023-09-20	748.20	754.00	748.00	752.90	4,234,298
2023-09-19	744.40	747.70	743.90	745.90	1,321,761
2023-09-18	750.40	751.30	744.00	745.40	4,939,527
2023-09-15	750.90	754.30	750.80	750.80	3,674,320
2023-09-14	735.60	749.10	734.20	747.40	3,173,982
2023-09-13	741.10	743.30	737.90	741.40	3,063,728
2023-09-12	740.30	743.40	739.30	741.80	1,774,142
2023-09-11	738.70	743.50	735.40	738.70	3,350,419
2023-09-08	734.10	736.80	729.30	736.50	2,047,772
2023-09-07	727.20	735.00	727.20	733.00	2,996,633
2023-09-06	728.10	733.30	726.10	731.30	2,209,441
2023-09-05	729.40	737.10	728.10	733.10	1,988,384
2023-09-04	739.40	741.50	734.00	734.50	1,261,266
2023-09-01	735.50	738.40	734.30	735.90	1,144,957
2023-08-31	735.00	739.10	733.00	733.00	1,887,584
2023-08-30	737.50	739.20	734.80	735.80	1,119,797
2023-08-29	729.90	735.40	729.90	734.90	2,548,829
2023-08-28	722.30	722.30	722.30	722.30	0
2023-08-25	721.90	727.40	721.10	722.30	2,302,353
2023-08-24	724.70	726.80	721.10	721.80	1,770,170
2023-08-23	715.80	722.00	715.80	719.90	1,296,582
2023-08-22	715.10	718.60	713.80	714.60	2,126,632
2023-08-21	713.70	719.10	712.80	713.80	1,851,104
2023-08-18	715.00	716.00	709.40	714.00	2,754,840
2023-08-17	717.60	722.40	717.60	718.30	1,801,452
2023-08-16	723.40	726.20	720.60	722.40	1,688,299
2023-08-15	736.10	736.10	723.50	725.40	2,584,664
2023-08-14	737.40	739.00	734.10	736.90	957,211
2023-08-11	743.80	744.60	737.50	738.70	2,082,384
2023-08-10	746.20	748.30	743.80	747.90	2,789,161
2023-08-09	740.20	743.00	738.90	741.90	1,676,906
2023-08-08	734.30	738.00	732.20	735.80	1,242,484
2023-08-07	737.10	739.00	733.90	738.50	1,820,961
2023-08-04	736.60	740.00	732.30	739.60	1,181,600
2023-08-03	733.80	735.60	727.30	735.60	3,444,332
2023-08-02	741.30	742.50	734.20	738.20	2,037,150
2023-08-01	750.50	752.90	747.00	748.50	1,887,309
2023-07-31	750.20	753.50	748.30	751.40	1,927,949
2023-07-28	750.40	753.00	749.60	750.70	1,267,058
2023-07-27	749.40	752.20	748.40	750.90	1,513,229
2023-07-26	748.90	751.40	744.50	749.00	1,986,818
2023-07-25	750.40	751.50	749.00	750.30	3,067,838
2023-07-24	745.00	749.80	745.00	749.50	1,349,915
2023-07-21	746.90	748.90	745.30	747.50	802,163
2023-07-20	741.10	747.60	741.10	746.10	1,572,934
2023-07-19	732.30	744.00	732.30	740.40	1,998,743
2023-07-18	722.00	728.00	722.00	727.40	2,056,547
2023-07-17	722.10	725.60	721.80	723.10	1,963,655
2023-07-14	724.60	729.90	724.60	725.50	2,912,860
2023-07-13	723.90	728.00	723.30	726.30	3,427,168
2023-07-12	712.10	724.50	712.00	723.80	3,789,188
2023-07-11	709.10	710.40	706.00	710.40	3,947,209
2023-07-10	706.00	712.40	705.90	709.40	2,716,844
2023-07-07	707.90	709.30	705.00	707.40	2,259,796
2023-07-06	721.30	721.40	708.60	709.90	3,179,819
2023-07-05	730.50	732.50	724.80	726.10	4,123,430
2023-07-04	733.50	735.80	732.90	733.20	2,503,913
2023-07-03	734.60	737.10	732.90	733.90	1,735,447
2023-06-30	730.40	736.10	729.90	734.20	2,169,117
2023-06-29	731.40	731.80	727.70	728.70	1,589,949
2023-06-28	729.20	732.90	729.20	731.40	1,610,210
2023-06-27	729.20	730.80	724.10	727.50	2,649,656
2023-06-26	728.40	728.40	721.70	726.80	2,504,312
2023-06-23	728.80	730.40	725.30	727.60	1,955,289
2023-06-22	730.40	731.40	727.00	731.40	6,022,035
2023-06-21	733.80	738.20	732.90	736.70	1,588,530
2023-06-20	737.40	741.00	737.10	737.20	1,680,715
2023-06-19	739.80	742.60	738.50	738.80	3,100,158
2023-06-16	744.00	749.10	744.00	744.00	2,682,127
2023-06-15	740.80	743.50	738.90	743.10	2,414,724
2023-06-14	749.70	754.60	748.50	751.10	2,358,046
2023-06-13	749.70	751.90	746.70	750.10	5,034,302
2023-06-12	751.40	751.70	746.40	747.60	1,383,424
2023-06-09	753.00	753.00	745.60	747.00	1,569,693
2023-06-08	754.20	755.00	749.90	750.80	1,931,437
2023-06-07	752.50	754.10	750.60	753.20	1,934,400
2023-06-06	749.40	753.70	746.30	753.60	4,778,236
2023-06-05	754.80	755.70	749.80	750.30	2,480,453
2023-06-02	742.60	751.80	742.20	750.60	1,892,058
2023-06-01	736.60	740.30	735.00	739.70	1,470,600
2023-05-31	737.20	741.60	734.20	734.20	3,265,099
2023-05-30	752.70	752.70	741.10	741.70	2,769,593
2023-05-29	752.20	752.20	752.20	752.20	0
2023-05-26	750.20	753.70	745.20	752.20	1,531,199
2023-05-25	751.60	751.90	746.30	746.30	4,117,857
2023-05-24	758.20	758.30	748.40	751.70	6,267,104
2023-05-23	764.80	768.90	763.90	764.80	1,787,289
2023-05-22	765.60	767.30	763.80	766.30	5,187,860
2023-05-19	765.70	767.80	764.60	764.70	1,625,400
2023-05-18	764.70	766.30	761.60	763.10	3,339,907
2023-05-17	760.00	763.40	759.20	760.40	2,910,718
2023-05-16	764.30	767.20	761.60	762.40	2,858,296
2023-05-15	766.10	766.90	763.60	765.20	1,736,675
2023-05-12	762.80	764.90	761.60	763.10	2,739,703
2023-05-11	761.90	765.80	755.80	760.90	3,607,133
2023-05-10	763.40	764.10	759.50	760.70	2,399,793
2023-05-09	764.30	765.50	760.00	762.60	2,093,189
2023-05-08	764.40	764.40	764.40	764.40	0
2023-05-05	760.60	764.70	758.80	764.40	1,539,309
2023-05-04	763.60	764.30	756.60	756.80	2,395,013
2023-05-03	765.40	767.40	764.20	764.80	1,477,033
2023-05-02	773.00	775.20	763.10	763.10	2,025,424
2023-05-01	773.20	773.20	773.20	773.20	0
2023-04-28	770.10	773.20	765.20	773.20	1,495,011
2023-04-27	769.70	772.10	767.60	768.90	1,944,999
2023-04-26	772.20	774.50	768.10	770.60	8,091,343
2023-04-25	773.70	776.10	771.70	774.00	1,844,858
2023-04-24	773.50	777.70	773.00	776.30	1,499,522
2023-04-21	773.60	778.80	773.60	776.30	2,363,248
2023-04-20	774.00	775.50	772.30	775.50	1,630,457
2023-04-19	772.90	774.40	771.40	774.10	1,176,543
2023-04-18	774.60	775.90	772.60	775.20	1,105,930
2023-04-17	774.70	775.90	771.80	772.60	1,589,266
2023-04-14	770.60	774.60	769.70	771.70	1,434,567
2023-04-13	766.10	769.70	766.10	769.10	26,338,133
2023-04-12	762.90	769.70	762.90	766.10	2,117,430
2023-04-11	762.20	765.10	759.90	762.00	3,408,983
2023-04-10	758.30	758.30	758.30	758.30	0
2023-04-07	758.30	758.30	758.30	758.30	0
2023-04-06	751.70	758.60	751.70	758.30	2,472,609
2023-04-05	749.20	751.90	748.00	750.40	3,871,750
2023-04-04	755.80	757.00	747.40	747.80	4,629,310
2023-04-03	751.50	754.50	750.90	751.60	3,444,856
2023-03-31	747.30	750.00	746.50	748.70	2,602,673
2023-03-30	742.20	748.30	742.00	747.50	1,834,683
2023-03-29	734.70	740.80	734.40	740.60	1,520,706
2023-03-28	736.60	737.20	731.10	732.80	3,578,689
2023-03-27	732.20	733.70	728.00	731.80	2,090,357
2023-03-24	731.00	731.00	719.20	726.00	5,795,159
2023-03-23	739.40	739.40	732.30	734.50	2,143,364
2023-03-22	734.90	741.90	734.30	740.30	1,998,203
2023-03-21	728.50	739.10	728.40	737.20	3,082,739
2023-03-20	712.90	726.50	705.70	724.80	3,411,024
2023-03-17	730.60	734.90	715.40	717.90	3,638,994
2023-03-16	728.00	729.70	717.30	724.90	4,794,238
2023-03-15	748.60	748.60	720.80	721.60	8,607,844
2023-03-14	741.50	750.50	737.00	750.20	2,962,278
2023-03-13	759.90	760.90	741.00	741.00	3,535,079
2023-03-10	760.90	763.40	756.80	760.20	5,284,333
2023-03-09	776.60	776.60	772.00	773.50	4,179,196
2023-03-08	773.90	779.50	773.80	777.70	5,754,607
2023-03-07	777.10	780.50	775.70	776.30	2,511,173
2023-03-06	778.90	779.20	774.50	777.20	2,539,031
2023-03-03	780.10	781.90	776.90	779.00	2,258,721
2023-03-02	773.40	779.00	772.80	778.90	2,299,405
2023-03-01	772.80	777.80	772.30	774.50	1,533,250
2023-02-28	773.20	774.10	768.40	770.00	5,112,344
2023-02-27	774.30	777.80	774.30	776.20	1,149,624
2023-02-24	775.30	777.00	770.40	770.40	2,491,220
2023-02-23	774.10	776.50	772.00	774.20	2,899,724
2023-02-22	774.20	774.60	769.20	774.00	3,185,616
2023-02-21	780.20	781.50	776.60	778.10	2,865,868
2023-02-20	782.40	782.50	780.60	781.90	1,931,163
2023-02-17	778.60	781.70	776.80	780.80	2,988,549
2023-02-16	783.60	785.30	778.80	782.00	3,359,089
2023-02-15	774.80	780.00	772.40	779.20	2,655,569
2023-02-14	776.00	779.60	775.10	775.30	1,956,769
2023-02-13	769.80	774.60	768.70	774.60	2,541,923
2023-02-10	769.20	771.50	765.30	768.10	4,872,943
2023-02-09	771.40	775.00	771.20	771.20	1,525,868
2023-02-08	770.90	773.40	768.00	768.40	3,338,205
2023-02-07	765.30	769.20	764.80	766.40	2,485,381
2023-02-06	767.40	767.70	761.30	764.00	2,006,104
2023-02-03	762.30	771.00	762.00	770.90	2,086,142
2023-02-02	759.10	764.40	758.20	762.50	2,319,261
2023-02-01	758.70	760.50	755.60	757.10	1,624,683
2023-01-31	757.30	758.30	751.80	758.10	3,727,932
2023-01-30	753.60	759.70	753.00	759.10	2,459,847
2023-01-27	758.80	759.00	755.40	757.60	1,780,520
2023-01-26	757.60	759.50	756.00	757.40	2,072,102
2023-01-25	758.30	758.30	752.40	755.30	1,835,731
2023-01-24	760.90	761.00	755.40	756.90	1,539,699
2023-01-23	759.30	761.90	758.20	759.50	1,672,854
2023-01-20	760.30	760.30	756.20	758.00	5,630,568
2023-01-19	760.90	762.10	754.10	756.40	2,365,915
2023-01-18	765.50	767.40	763.50	764.30	3,255,668
2023-01-17	765.50	768.20	763.90	765.90	976,941
2023-01-16	765.80	767.50	765.70	766.80	1,603,771
2023-01-13	761.50	767.40	761.50	765.30	2,552,405
2023-01-12	755.90	761.80	755.70	760.60	2,031,790
2023-01-11	751.20	758.00	750.80	753.60	3,928,464
2023-01-10	749.90	752.20	749.60	750.40	2,181,503
2023-01-09	751.60	753.10	749.60	752.80	4,490,991
2023-01-06	746.20	750.90	745.20	750.80	2,446,752
2023-01-05	739.80	746.50	737.80	743.90	3,453,320
2023-01-04	738.60	741.90	736.50	739.70	2,577,478
2023-01-03	731.50	743.00	729.70	736.50	2,742,765
2023-01-02	726.60	726.60	726.60	726.60	0
2022-12-30	729.80	731.30	726.60	726.60	2,690,593
2022-12-29	728.10	732.50	724.10	732.30	2,608,679
2022-12-28	732.80	736.10	730.20	730.60	2,179,922
2022-12-27	728.20	728.20	728.20	728.20	0
2022-12-26	728.20	728.20	728.20	728.20	0
2022-12-23	728.20	730.30	727.60	728.20	836,317
2022-12-22	732.10	734.80	727.30	728.20	4,372,981
2022-12-21	719.60	730.40	719.50	730.40	3,816,253
2022-12-20	712.80	720.20	712.60	718.90	2,571,605
2022-12-19	716.50	719.80	716.00	717.70	4,009,478
2022-12-16	722.70	724.00	711.90	715.20	6,868,510
2022-12-15	726.00	730.30	722.20	724.20	3,807,389
2022-12-14	734.60	735.90	731.90	735.10	2,174,803
2022-12-13	731.30	740.40	728.50	736.00	5,503,218
2022-12-12	731.00	732.60	729.40	730.00	2,602,967
2022-12-09	734.90	734.90	728.20	733.20	1,535,797
2022-12-08	736.40	736.40	732.40	732.60	996,451
2022-12-07	738.50	740.80	734.20	734.20	3,099,857
2022-12-06	741.60	742.50	736.80	736.80	47,241,656
2022-12-05	741.70	745.80	740.80	742.70	1,930,796
2022-12-02	740.10	742.70	736.90	741.50	1,485,898
2022-12-01	745.50	745.60	740.90	741.50	2,844,979
2022-11-30	740.80	745.00	738.20	742.80	4,809,284
2022-11-29	734.50	739.60	734.50	737.20	3,669,303
2022-11-28	731.10	735.10	728.30	733.50	1,974,029
2022-11-25	732.30	734.80	731.90	734.40	1,473,181
2022-11-24	733.10	734.30	731.50	732.10	1,178,432
2022-11-23	732.30	734.50	730.20	731.30	1,983,988
2022-11-22	725.30	730.90	725.30	729.80	2,062,694
2022-11-21	721.70	724.80	719.70	722.90	3,130,896
2022-11-18	721.80	726.80	720.40	723.30	2,074,326
2022-11-17	719.50	720.40	714.80	719.90	1,008,472
2022-11-16	721.40	723.50	718.50	719.50	1,184,958
2022-11-15	722.40	724.80	719.00	721.30	1,972,831
2022-11-14	718.30	725.40	717.70	722.50	1,804,736
2022-11-11	726.20	727.40	715.70	716.50	6,042,620
2022-11-10	710.70	725.20	710.70	722.50	4,314,485
2022-11-09	711.30	714.60	711.30	713.10	1,696,724
2022-11-08	709.70	714.80	708.50	714.40	1,777,677
2022-11-07	713.70	718.00	712.70	713.60	1,729,240
2022-11-04	705.90	721.00	705.80	717.90	3,201,624
2022-11-03	693.70	702.70	691.90	702.70	3,438,400
2022-11-02	703.90	704.20	697.50	698.50	3,399,089
2022-11-01	700.50	706.30	700.50	702.70	1,880,232
2022-10-31	689.70	697.50	687.70	694.00	3,731,733
2022-10-28	685.30	691.60	684.30	689.30	4,661,755
2022-10-27	689.90	693.50	685.30	691.90	4,703,132
2022-10-26	686.60	690.10	680.60	689.80	2,777,039
2022-10-25	686.00	686.40	679.90	686.00	2,211,837
2022-10-24	683.30	689.30	677.50	686.30	1,817,072
2022-10-21	675.70	682.20	671.60	682.20	1,775,907
2022-10-20	677.10	680.60	675.70	679.50	5,911,086
2022-10-19	680.90	681.80	675.70	677.80	1,855,207
2022-10-18	682.90	687.10	678.90	678.90	2,760,546
2022-10-17	671.70	681.10	670.60	677.40	1,973,989
2022-10-14	678.10	682.70	670.60	671.70	2,243,090
2022-10-13	666.40	672.80	657.20	671.30	2,471,410
2022-10-12	674.50	677.10	664.80	668.00	2,953,466
2022-10-11	677.50	678.70	672.00	674.00	2,366,703
2022-10-10	678.90	685.10	678.00	681.60	3,096,078
2022-10-07	681.60	687.00	681.50	684.10	891,549
2022-10-06	691.20	692.30	681.60	685.10	2,326,195
2022-10-05	689.00	690.60	683.00	689.80	1,715,584
2022-10-04	680.90	693.60	680.00	692.80	3,280,241
2022-10-03	666.80	677.60	665.00	675.60	5,691,453
2022-09-30	673.00	680.30	669.50	675.00	4,327,435
2022-09-29	679.70	681.60	668.20	673.60	3,664,478
2022-09-28	675.70	685.30	668.70	684.80	4,261,174
2022-09-27	687.60	691.50	682.50	682.50	2,630,995
2022-09-26	685.00	691.00	678.60	686.40	3,177,749
2022-09-23	699.30	699.90	682.60	686.50	4,833,915
2022-09-22	700.20	707.90	699.00	699.70	3,892,107
2022-09-21	700.40	709.20	700.20	707.70	2,441,764
2022-09-20	710.20	716.30	700.80	703.10	2,510,246
2022-09-19	707.90	707.90	707.90	707.90	0
2022-09-16	709.00	713.40	707.50	707.90	5,179,095
2022-09-15	712.50	716.60	709.80	712.20	1,483,299
2022-09-14	726.30	727.30	718.20	720.40	5,185,197
2022-09-13	739.90	743.20	730.80	730.80	4,690,254
2022-09-12	730.30	740.30	729.50	739.50	2,443,439
2022-09-09	720.90	730.70	720.80	727.30	3,431,129
2022-09-08	717.30	719.50	710.00	718.40	4,503,244
2022-09-07	717.00	719.00	710.70	716.50	3,018,961
2022-09-06	719.00	724.00	717.70	722.20	13,132,068
2022-09-05	713.40	720.80	710.90	720.50	2,903,246
2022-09-02	708.80	720.50	707.60	719.40	3,632,736
2022-09-01	715.90	716.10	705.00	706.90	4,532,313
2022-08-31	728.00	728.00	717.40	719.10	3,000,286
2022-08-30	731.50	738.90	725.90	727.60	3,977,981
2022-08-29	733.60	733.60	733.60	733.60	0
2022-08-26	742.00	743.00	733.00	733.60	2,286,428
2022-08-25	741.20	743.90	737.50	738.90	2,632,600
2022-08-24	736.00	738.20	731.10	737.50	3,901,860
2022-08-23	739.70	741.80	736.90	738.70	1,717,478
2022-08-22	741.60	744.20	739.20	743.40	3,103,204
2022-08-19	742.10	747.50	741.50	744.80	5,041,194
2022-08-18	740.80	744.20	739.60	744.20	3,558,468
2022-08-17	743.10	743.50	738.80	740.00	1,759,066
2022-08-16	741.20	744.70	740.80	742.00	3,120,562
2022-08-15	740.60	742.00	734.90	739.60	2,510,901
2022-08-12	735.80	740.00	735.80	738.80	2,711,757
2022-08-11	739.70	739.70	734.40	735.20	4,470,561
2022-08-10	733.20	737.70	732.40	737.20	4,398,467
2022-08-09	733.60	735.40	732.80	734.30	4,715,747
2022-08-08	732.40	737.10	730.20	733.90	9,834,247
2022-08-05	730.30	732.40	727.90	729.40	4,471,034
2022-08-04	729.20	734.40	727.20	730.30	1,294,023
2022-08-03	723.40	729.00	721.70	729.00	887,189
2022-08-02	724.30	727.40	723.00	725.60	1,401,936
2022-08-01	726.40	731.00	725.50	725.70	2,036,525
2022-07-29	722.20	728.20	719.80	726.90	3,221,277
2022-07-28	723.00	723.30	715.30	719.00	1,762,387
2022-07-27	718.20	720.80	717.00	719.20	4,697,384
2022-07-26	717.40	721.00	714.50	714.90	10,037,395
2022-07-25	710.50	715.50	709.50	715.50	1,351,356
2022-07-22	712.00	716.00	711.30	712.20	878,039
2022-07-21	710.80	712.10	705.00	712.10	1,820,853
2022-07-20	718.00	718.90	710.20	711.70	925,090
2022-07-19	703.40	715.20	702.30	713.70	3,981,150
2022-07-18	707.00	711.20	705.70	707.00	1,010,850
2022-07-15	692.00	701.60	690.00	701.00	3,608,119
2022-07-14	698.90	700.40	686.30	689.10	4,452,436
2022-07-13	702.70	704.00	695.40	700.30	5,351,259
2022-07-12	700.20	706.30	699.40	705.30	4,702,805
2022-07-11	696.10	705.00	695.00	704.60	4,003,671
2022-07-08	703.10	705.60	698.20	704.60	3,274,257
2022-07-07	701.20	706.20	699.80	703.30	12,090,047
2022-07-06	695.40	703.50	694.40	694.60	20,351,141
2022-07-05	709.90	710.00	685.80	686.50	4,861,885
2022-07-04	705.70	710.20	705.70	706.90	2,164,442
2022-07-01	696.50	705.20	694.50	701.40	2,327,099
2022-06-30	703.70	704.40	695.40	700.90	6,651,359
2022-06-29	708.90	717.80	708.90	715.20	1,850,242
2022-06-28	714.60	719.30	714.50	715.60	5,253,983
2022-06-27	707.30	711.80	705.90	709.10	7,039,533
2022-06-24	688.00	704.90	688.00	704.60	4,641,223
2022-06-23	690.70	695.50	685.60	686.00	8,494,657
2022-06-22	689.50	695.10	687.00	692.90	3,160,328
2022-06-21	696.70	702.70	695.80	699.00	1,567,450
2022-06-20	686.40	696.50	685.90	695.80	1,797,016
2022-06-17	689.70	696.60	684.00	685.30	3,113,889
2022-06-16	707.90	708.40	687.90	688.20	4,354,225
2022-06-15	716.00	723.30	712.30	719.40	7,198,138
2022-06-14	717.70	719.40	706.00	710.90	5,486,460
2022-06-13	717.60	718.90	710.00	713.50	6,083,897
2022-06-10	736.00	736.70	722.00	724.00	6,677,154
2022-06-09	747.00	749.10	739.10	739.20	5,611,327
2022-06-08	752.90	753.50	746.50	750.70	4,566,175
2022-06-07	752.30	753.40	748.80	751.90	16,024,249
2022-06-06	753.50	756.90	752.10	752.80	28,009,101
2022-06-03	745.70	745.70	745.70	745.70	0
2022-06-02	745.70	745.70	745.70	745.70	0
2022-06-01	755.80	755.80	745.50	745.70	3,536,921
2022-05-31	753.00	756.30	751.40	752.30	9,103,051
2022-05-30	753.90	754.60	749.50	751.80	5,847,981
2022-05-27	748.20	751.90	746.30	750.90	3,762,960
2022-05-26	744.00	749.70	743.30	748.60	5,405,674
2022-05-25	744.10	746.60	741.90	744.60	2,957,138
2022-05-24	736.40	744.00	735.00	740.40	13,449,641
2022-05-23	737.90	743.20	735.50	743.20	3,547,874
2022-05-20	730.00	737.50	730.00	731.10	7,460,104
2022-05-19	731.00	731.70	715.60	723.00	8,804,369
2022-05-18	742.70	743.30	735.40	735.40	6,900,622
2022-05-17	738.40	744.20	738.00	742.00	6,376,424
2022-05-16	728.80	737.00	727.10	737.00	6,426,126
2022-05-13	719.30	732.70	719.10	732.30	6,428,280
2022-05-12	713.00	717.60	707.00	714.20	6,964,159
2022-05-11	719.50	725.40	714.30	724.80	7,572,451
2022-05-10	718.10	721.90	714.90	714.90	2,631,367
2022-05-09	727.40	729.70	712.40	712.40	5,476,360
2022-05-06	738.90	739.10	726.10	729.20	31,969,178
2022-05-05	750.50	752.00	739.80	741.50	5,421,543
2022-05-04	746.20	746.60	739.90	739.90	4,339,523
2022-05-03	740.60	746.00	737.40	745.70	7,032,080
2022-05-02	744.70	744.70	744.70	744.70	0
2022-04-29	745.40	746.40	740.80	744.70	3,917,990
2022-04-28	737.60	741.70	735.30	740.60	4,490,029
2022-04-27	729.20	735.10	724.50	731.70	4,286,394
2022-04-26	736.10	736.20	728.20	728.80	3,294,300
2022-04-25	729.10	732.40	724.00	728.40	7,468,864
2022-04-22	746.00	750.80	742.40	742.40	4,899,579
2022-04-21	753.10	755.50	749.60	752.40	4,260,608
2022-04-20	749.60	752.50	748.50	751.90	3,316,918
2022-04-19	749.50	751.00	745.20	748.80	4,599,848
2022-04-18	749.80	749.80	749.80	749.80	0
2022-04-15	749.80	749.80	749.80	749.80	0
2022-04-14	746.30	750.30	743.40	749.80	5,665,439
2022-04-13	743.70	747.70	743.70	745.90	4,780,244
2022-04-12	744.70	747.70	743.50	746.10	5,001,178
2022-04-11	753.20	754.20	749.90	751.20	5,982,514
2022-04-08	750.50	755.50	749.80	755.00	6,534,066
2022-04-07	747.90	748.20	742.90	744.00	7,508,220
2022-04-06	747.60	749.20	741.60	747.00	42,996,838
2022-04-05	743.60	749.10	741.50	749.10	29,626,820
2022-04-04	744.20	745.00	741.00	743.40	4,369,049
2022-04-01	740.70	743.00	738.90	741.70	4,922,199
2022-03-31	746.20	746.80	739.60	739.70	2,787,866
2022-03-30	741.90	745.40	740.10	745.40	2,927,643
2022-03-29	740.30	745.90	738.50	741.30	7,387,233
2022-03-28	737.50	741.30	735.00	735.00	4,436,515
2022-03-25	733.80	737.70	731.80	735.40	3,601,967
2022-03-24	734.30	736.90	733.00	734.10	3,899,546
2022-03-23	736.40	738.90	732.80	732.80	6,075,219
2022-03-22	733.30	735.60	732.50	734.90	4,279,005
2022-03-21	728.60	733.50	727.30	730.70	4,259,181
2022-03-18	727.00	728.10	718.80	728.10	3,225,772
2022-03-17	720.30	725.90	713.80	725.90	5,527,143
2022-03-16	720.50	722.20	715.40	720.40	9,122,568
2022-03-15	702.90	709.30	699.40	709.30	7,866,297
2022-03-14	709.00	713.20	706.00	710.30	3,877,600
2022-03-11	705.60	714.30	702.30	706.00	7,461,648
2022-03-10	708.20	708.20	698.00	701.60	5,716,829
2022-03-09	698.60	708.80	694.30	708.80	8,162,760
2022-03-08	678.20	689.90	678.20	685.40	7,885,814
2022-03-07	675.20	691.10	667.70	683.90	11,240,773
2022-03-04	708.40	709.30	686.10	687.00	12,210,991
2022-03-03	731.00	734.10	711.00	712.00	8,245,745
2022-03-02	721.60	733.30	721.60	730.10	10,476,091
2022-03-01	732.10	736.50	720.10	720.10	12,112,171
2022-02-28	725.80	734.00	723.40	731.90	14,894,230
2022-02-25	714.50	736.60	713.70	735.90	10,095,839
2022-02-24	715.00	721.50	708.00	708.80	12,458,526
2022-02-23	734.70	740.00	733.90	734.60	4,454,880
2022-02-22	722.10	737.60	721.70	734.70	6,446,830
2022-02-21	740.20	741.50	729.60	733.30	6,980,212
2022-02-18	739.10	741.50	735.30	736.20	7,618,737
2022-02-17	744.00	744.30	734.70	738.00	5,370,400
2022-02-16	744.20	745.60	739.60	743.20	4,666,310
2022-02-15	735.10	744.30	735.10	744.30	6,657,339
2022-02-14	740.40	741.40	731.90	737.30	14,303,718
2022-02-11	744.80	750.30	743.20	749.60	5,571,109
2022-02-10	748.50	751.90	745.80	750.70	18,150,149
2022-02-09	744.20	749.20	742.80	747.70	8,107,500
2022-02-08	742.10	746.30	738.50	740.70	5,688,147
2022-02-07	737.00	742.60	734.40	740.70	4,493,966
2022-02-04	740.90	742.50	733.00	735.20	7,282,488
2022-02-03	741.90	742.90	736.00	736.20	5,350,422
2022-02-02	739.30	743.30	738.90	741.20	10,608,393
2022-02-01	733.30	737.80	733.00	736.30	6,183,365
2022-01-31	734.50	734.50	728.30	730.10	36,609,698
2022-01-28	736.30	736.30	725.20	729.20	8,011,925
2022-01-27	721.80	741.70	721.80	737.90	6,377,517
2022-01-26	727.20	735.00	726.60	730.20	6,571,099
2022-01-25	717.70	721.20	713.90	720.20	4,898,575
2022-01-24	728.90	731.70	711.40	712.50	7,548,706
2022-01-21	732.10	735.60	727.60	731.80	5,686,758
2022-01-20	742.90	743.50	737.40	740.50	6,326,517
2022-01-19	735.10	743.30	734.90	741.30	3,741,608
2022-01-18	741.00	741.00	735.00	738.60	11,041,465
2022-01-17	738.20	743.10	738.20	742.60	3,512,971
2022-01-14	733.90	738.20	733.90	736.30	4,452,377
2022-01-13	735.10	738.10	734.70	737.50	9,303,560
2022-01-12	734.00	738.20	733.60	736.70	4,188,219
2022-01-11	729.80	731.50	727.90	731.00	3,751,194
2022-01-10	730.60	731.00	724.20	726.50	4,852,965
2022-01-07	726.70	729.90	724.90	729.70	3,391,298
2022-01-06	724.50	731.40	723.30	726.80	8,107,636
2022-01-05	730.50	734.20	729.80	733.00	3,379,366
2022-01-04	729.60	733.00	726.50	731.30	9,370,496
2022-01-03	719.90	719.90	719.90	719.90	0
2021-12-31	719.30	720.10	717.00	719.90	1,471,702
2021-12-30	722.70	724.60	721.80	722.10	2,500,036
2021-12-29	723.70	727.10	722.70	722.90	3,248,204
2021-12-28	718.80	718.80	718.80	718.80	0
2021-12-27	718.80	718.80	718.80	718.80	0
2021-12-24	719.60	721.70	718.20	718.80	1,729,281
2021-12-23	716.60	719.90	714.40	718.70	8,045,324
2021-12-22	711.40	714.90	709.00	714.90	3,023,736
2021-12-21	707.30	710.70	706.40	710.70	4,966,772
2021-12-20	697.00	702.30	692.40	701.50	8,063,945
2021-12-17	707.70	710.00	705.00	708.10	5,995,667
2021-12-16	708.00	708.80	704.50	707.40	4,759,190
2021-12-15	708.40	708.70	703.50	703.90	3,474,885
2021-12-14	713.80	715.00	708.30	708.30	3,601,661
2021-12-13	716.70	717.40	709.20	709.50	3,817,802
2021-12-10	714.90	719.50	714.90	715.80	2,690,688
2021-12-09	723.10	723.10	717.00	718.60	2,353,409
2021-12-08	721.00	724.20	719.60	719.60	12,169,278
2021-12-07	714.50	720.80	714.50	720.50	6,930,820
2021-12-06	703.50	711.00	702.80	709.90	8,019,407
2021-12-03	704.70	706.00	697.20	699.40	5,498,869
2021-12-02	695.00	701.30	695.00	699.50	8,376,977
2021-12-01	696.00	704.90	696.00	703.60	5,670,738
2021-11-30	691.00	697.60	687.00	692.50	16,125,709
2021-11-29	699.60	703.00	695.90	698.40	7,502,572
2021-11-26	696.70	699.90	691.50	692.00	13,056,994
2021-11-25	716.70	717.50	715.50	717.20	2,955,152
2021-11-24	713.40	716.60	710.70	715.20	5,634,365
2021-11-23	708.70	715.20	706.40	713.00	3,818,764
2021-11-22	710.90	713.30	707.20	711.70	4,475,071
2021-11-19	713.90	715.10	706.30	708.90	3,704,171
2021-11-18	713.90	714.40	710.40	711.90	2,981,844
2021-11-17	716.50	717.70	714.60	714.60	3,309,662
2021-11-16	720.60	722.20	718.00	718.50	5,205,123
2021-11-15	718.70	721.60	718.40	720.40	3,232,370
2021-11-12	721.80	722.30	719.50	719.90	4,427,434
2021-11-11	719.00	724.50	718.30	723.40	3,078,006
2021-11-10	712.10	717.80	712.00	717.80	3,336,844
2021-11-09	713.20	716.10	711.70	712.40	4,572,385
2021-11-08	715.00	716.40	714.10	715.20	4,320,475
2021-11-05	711.60	717.80	711.50	715.40	2,272,740
2021-11-04	712.30	713.90	709.50	712.90	6,853,082
2021-11-03	710.40	712.00	708.10	709.10	3,604,387
2021-11-02	711.90	712.70	708.80	712.10	6,378,143
2021-11-01	711.70	714.70	710.10	713.40	3,432,996
2021-10-29	705.20	709.30	703.80	708.70	5,896,727
2021-10-28	708.50	709.80	706.60	709.40	2,925,973
2021-10-27	710.80	712.10	709.40	709.60	3,971,149
2021-10-26	708.30	712.40	707.80	711.60	5,147,450
2021-10-25	707.90	709.00	706.20	706.90	2,951,152

Share	Price	Change
Huddled Group (HUD)	0.85	24.14%
Eurasia Mining (EUA)	2.80	19.15%
Genincode (GENI)	0.725	16%
Medpal AI (MPAL)	5.25	14.13%
Light Science Technologies (LST)	0.875	12.9%

Share	Price	Change
Catenai Plc (CTAI)	0.0575	-39.47%
Petra Diamonds (PDL)	2.60	-26.14%
Focus Xplore (FOX)	0.019	-22.45%
Litigation Cap. (LIT)	0.301	-20.12%
Abrdn Property (API)	1.52	-15.56%

Share	Price	Volume
Ethernity Net (ENET)	0.0019	1,922,336,250
Forgent (FORG)	0.0115	591,087,829
Premier African Minerals (PREM)	0.0044	313,776,718
Focus Xplore (FOX)	0.019	253,421,870
Bezant Resources PLC (BZT)	0.11	246,929,868