ALI2024Z,20240807,2254.00,2270.00,2239.00,2259.00,2271.75,107,323
ALI2024Z,20240808,2246.25,2263.75,2246.25,2263.75,2255.25,186,288
ALI2024Z,20240809,2278.00,2302.75,2271.75,2271.75,2278.00,44,267
ALI2024Z,20240812,2301.00,2301.00,2276.50,2279.50,2278.75,224,283
ALI2024Z,20240813,2281.50,2304.00,2279.00,2304.00,2299.25,131,269
ALI2024Z,20240814,2295.25,2328.00,2289.50,2305.00,2297.50,1219,331
ALI2024Z,20240815,2292.75,2323.00,2292.75,2323.00,2323.50,135,302
ALI2024Z,20240816,2318.50,2327.25,2302.25,2327.25,2322.00,4270,309
ALI2024Z,20240819,2340.00,2394.25,2340.00,2376.50,2393.75,1417,387
ALI2024Z,20240820,2380.75,2444.00,2379.75,2432.75,2445.50,1109,374
ALI2024Z,20240821,2432.50,2442.75,2403.00,2432.25,2433.00,16009,404
ALI2024Z,20240822,2441.25,2473.50,2425.50,2446.00,2429.25,2937,389
ALI2024Z,20240823,2439.50,2494.75,2436.00,2490.75,2494.25,100,403
ALI2024Z,20240826,2486.00,2486.00,2486.00,2486.00,2486.00,4,401
ALI2024Z,20240827,2478.25,2503.00,2468.75,2503.00,2496.50,141,384
ALI2024Z,20240828,2505.25,2505.25,2433.25,2433.25,2439.50,55,400
ALI2024Z,20240829,2429.50,2430.50,2393.25,2394.00,2410.75,116,389
ALI2024Z,20240830,2423.75,2440.25,2398.50,2405.25,2403.50,68,392
ALI2024Z,20240903,2366.75,2382.50,2350.25,2363.00,2352.00,298,380
ALI2024Z,20240904,2362.25,2362.50,2332.50,2349.25,2344.25,2418,449
ALI2024Z,20240905,2354.25,2354.25,2313.25,2332.00,2328.25,1506,515
ALI2024Z,20240906,2328.50,2336.50,2286.00,2286.50,2292.50,129,524
ALI2024Z,20240909,2289.00,2317.75,2277.75,2317.75,2301.50,403,560
ALI2024Z,20240910,2312.25,2319.75,2289.00,2300.25,2292.75,577,841
ALI2024Z,20240911,2298.75,2349.00,2296.75,2347.00,2325.25,544,861
ALI2024Z,20240912,2348.75,2359.25,2334.25,2353.25,2359.75,327,861
ALI2024Z,20240913,2365.25,2416.25,2355.00,2390.25,2401.75,671,872
ALI2024Z,20240916,2397.00,2468.00,2392.00,2434.25,2452.50,2022,1026
ALI2024Z,20240917,2444.00,2459.50,2427.50,2453.50,2447.50,10965,1018
ALI2024Z,20240918,2436.50,2465.25,2408.75,2459.75,2459.00,11633,1169
ALI2024Z,20240919,2453.75,2495.00,2425.00,2475.00,2481.50,1855,1490
ALI2024Z,20240920,2482.00,2491.50,2420.50,2426.75,2425.25,1880,1356
ALI2024Z,20240923,2423.50,2430.75,2389.00,2419.75,2428.25,1900,1340
ALI2024Z,20240924,2409.00,2516.00,2409.00,2497.00,2503.50,12796,1343
ALI2024Z,20240925,2499.50,2521.50,2445.75,2474.00,2476.25,5378,919
ALI2024Z,20240926,2458.75,2570.00,2458.75,2570.00,2560.25,4516,1087
ALI2024Z,20240927,2572.00,2603.50,2551.50,2551.50,2593.25,888,1011
ALI2024Z,20240930,2589.25,2603.00,2543.75,2546.00,2559.75,850,944
ALI2024Z,20241001,2537.75,2595.00,2531.50,2586.00,2589.75,1553,718
ALI2024Z,20241002,2570.50,2657.50,2570.50,2654.00,2617.00,2301,726
ALI2024Z,20241003,2658.25,2694.50,2562.75,2595.00,2579.50,1531,738
ALI2024Z,20241004,2586.50,2632.00,2585.00,2625.50,2611.00,1079,723
ALI2024Z,20241007,2611.75,2624.00,2594.75,2596.25,2615.25,1977,764
ALI2024Z,20241008,2599.50,2616.50,2512.00,2527.25,2525.75,1916,698
ALI2024Z,20241009,2528.00,2534.00,2458.50,2512.25,2492.50,1504,659
ALI2024Z,20241010,2506.75,2556.50,2499.00,2554.25,2548.75,3283,687
ALI2024Z,20241011,2560.50,2623.50,2553.00,2598.75,2598.50,3206,759
ALI2024Z,20241014,2581.75,2604.50,2545.75,2573.25,2557.25,2810,684
ALI2024Z,20241015,2572.75,2577.25,2497.00,2554.75,2541.50,538,692
ALI2024Z,20241016,2544.75,2573.75,2541.75,2547.75,2555.00,346,620
ALI2024Z,20241017,2556.50,2571.75,2518.00,2529.50,2528.50,234,582
ALI2024Z,20241018,2529.50,2589.25,2527.25,2588.00,2588.50,186,498
ALI2024Z,20241021,2610.00,2627.25,2553.75,2553.75,2560.25,344,328
ALI2024Z,20241022,2562.00,2598.25,2562.00,2596.00,2594.75,77,320
ALI2024Z,20241023,2592.25,2638.75,2592.25,2615.50,2630.00,84,308
ALI2024Z,20241024,2627.50,2682.50,2605.00,2605.00,2614.50,113,315
ALI2024Z,20241025,2567.25,2650.50,2567.25,2650.50,2645.50,33,300
ALI2024Z,20241028,2645.25,2645.25,2597.00,2608.75,2609.50,90,317
ALI2024Z,20241029,2613.25,2642.75,2611.75,2618.50,2625.00,89,332
ALI2024Z,20241030,2623.75,2638.00,2571.25,2571.25,2579.50,68,329
ALI2024Z,20241031,2589.25,2600.00,2567.50,2567.50,2576.00,36,306
ALI2024Z,20241101,2579.25,2602.25,2525.00,2525.00,2561.75,124,338
ALI2024Z,20241104,2560.00,2582.50,2560.00,2579.25,2580.75,97,360
ALI2024Z,20241105,2587.25,2634.25,2587.25,2634.25,2635.00,143,322
ALI2024Z,20241106,2614.25,2614.25,2553.25,2573.75,2572.75,99,344
ALI2024Z,20241107,2610.25,2682.00,2606.75,2678.00,2672.25,48,353
ALI2024Z,20241108,2596.50,2630.25,2581.75,2581.75,2583.75,192,374
ALI2024Z,20241111,2546.50,2546.50,2545.00,2545.00,2525.75,43,359
ALI2024Z,20241112,2471.50,2485.00,2471.50,2485.00,2487.00,27,351
ALI2024Z,20241113,2486.25,2486.25,2460.00,2460.00,2466.00,82,356
ALI2024Z,20241114,2474.00,2474.00,2448.50,2448.50,2440.25,64,325
ALI2024Z,20241115,2467.00,2608.00,2467.00,2577.25,2580.25,22,335
ALI2024Z,20241118,2518.00,2522.25,2513.75,2519.75,2548.25,16,322
ALI2024Z,20241119,2583.00,2583.25,2557.00,2557.00,2584.25,20,317
ALI2024Z,20241120,2600.00,2600.00,2586.25,2586.25,2585.00,26,311
ALI2024Z,20241121,2580.75,2580.75,2580.75,2580.75,2580.75,2,276
ALI2024Z,20241122,2563.25,2563.25,2563.25,2563.25,2563.25,1,275
ALI2024Z,20241125,2587.50,2587.50,2587.50,2587.50,2587.50,2,275
ALI2024Z,20241126,2557.00,2557.00,2551.00,2551.00,2560.75,14,272
ALI2024Z,20241127,2556.50,2556.50,2556.50,2556.50,2556.50,0,272
ALI2024Z,20241129,2526.00,2526.00,2526.00,2526.00,2562.00,12,237
ALI2024Z,20241202,2559.00,2559.00,2559.00,2559.00,2559.00,0,234
ALI2024Z,20241203,2590.50,2590.50,2590.50,2590.50,2590.50,0,184
ALI2024Z,20241204,2625.25,2625.25,2625.25,2625.25,2625.25,0,184
ALI2024Z,20241205,2614.25,2614.25,2614.25,2614.25,2614.25,0,184
ALI2024Z,20241206,2549.00,2549.00,2549.00,2549.00,2549.00,0,181
ALI2024Z,20241209,2524.50,2524.50,2524.50,2524.50,2524.50,3,178
ALI2024Z,20241210,2518.25,2518.25,2518.25,2518.25,2518.25,0,2
ALI2024Z,20241211,2535.00,2535.00,2535.00,2535.00,2535.00,0,0
ALI2024Z,20241212,2535.50,2535.50,2535.50,2535.50,2535.50,0,0
ALI2024Z,20241213,2521.25,2521.25,2521.25,2521.25,2521.25,0,0
ALI2024Z,20241216,2488.75,2488.75,2488.75,2488.75,2488.75,0,0
ALI2024Z,20241217,2464.00,2464.00,2464.00,2464.00,2464.00,4,1
ALI2024Z,20241218,2467.00,2467.00,2467.00,2467.00,2467.00,60,61
ALI2024Z,20241219,2448.25,2448.25,2448.25,2448.25,2448.25,12,12
ALI2024Z,20241220,2481.00,2481.00,2481.00,2481.00,2481.00,10,10
ALI2024Z,20241223,2477.25,2477.25,2477.25,2477.25,2477.25,0,0
ALI2024Z,20241224,2520.25,2520.25,2520.25,2520.25,2532.00,3,1
ALI2024Z,20241226,2507.00,2507.00,2507.00,2507.00,2507.00,0,0
ALI2024Z,20241227,2530.00,2530.00,2530.00,2530.00,2530.00,0,0