BGI2023Z,20230823,219.35,219.35,212.85,214.00,213.40,207,1924
BGI2023Z,20230824,213.00,213.00,205.15,205.15,205.15,662,2146
BGI2023Z,20230825,205.55,210.80,205.00,209.60,209.55,183,0
BGI2023Z,20230828,209.65,210.50,207.55,208.70,208.05,334,2293
BGI2023Z,20230829,208.70,209.50,207.90,208.00,207.40,164,2263
BGI2023Z,20230830,208.15,209.15,208.00,209.00,208.40,125,2284
BGI2023Z,20230831,208.60,210.95,208.60,210.65,210.65,108,2678
BGI2023Z,20230901,209.60,216.00,208.65,215.75,210.45,559,2678
BGI2023Z,20230904,214.55,221.10,214.25,220.95,220.30,403,2662
BGI2023Z,20230905,221.30,227.50,220.00,227.00,226.80,610,2683
BGI2023Z,20230906,226.90,230.90,224.20,229.50,230.05,759,2812
BGI2023Z,20230908,228.00,230.15,225.80,226.40,226.65,270,2812
BGI2023Z,20230911,225.35,234.85,224.75,234.50,233.85,421,2841
BGI2023Z,20230912,233.90,234.00,230.00,231.55,231.85,532,2956
BGI2023Z,20230913,228.75,233.00,228.05,231.00,230.20,455,3096
BGI2023Z,20230914,231.45,232.10,228.00,228.45,228.40,176,3160
BGI2023Z,20230915,228.00,230.70,228.00,229.55,229.45,355,0
BGI2023Z,20230918,230.00,235.75,230.00,235.00,235.10,804,3315
BGI2023Z,20230919,235.00,238.95,233.80,238.50,238.65,400,3384
BGI2023Z,20230920,238.50,240.90,234.80,236.20,235.15,444,3392
BGI2023Z,20230921,235.15,239.55,234.15,238.50,238.50,241,4149
BGI2023Z,20230922,238.40,239.00,236.60,239.00,238.30,1062,0
BGI2023Z,20230925,239.00,240.60,238.50,240.00,241.35,271,4054
BGI2023Z,20230926,240.60,245.05,239.90,244.45,244.30,508,3989
BGI2023Z,20230927,244.05,249.00,242.10,245.40,244.40,581,4013
BGI2023Z,20230928,245.70,245.70,242.25,244.15,244.50,574,4145
BGI2023Z,20230929,244.20,248.25,242.35,242.95,242.95,416,0
BGI2023Z,20231002,242.75,245.05,240.60,242.85,242.25,252,4217
BGI2023Z,20231003,242.25,242.95,240.40,241.50,241.25,647,4275
BGI2023Z,20231004,241.75,245.25,241.00,241.40,241.40,640,4280
BGI2023Z,20231005,241.35,241.50,238.95,241.50,241.30,328,4490
BGI2023Z,20231006,241.35,244.80,241.35,243.90,244.10,471,4490
BGI2023Z,20231009,244.10,246.90,244.00,246.60,246.40,374,4563
BGI2023Z,20231010,244.65,245.35,242.40,242.40,242.80,396,4542
BGI2023Z,20231011,242.40,243.90,242.00,243.70,243.35,187,4483
BGI2023Z,20231013,242.55,244.35,241.90,242.00,242.10,223,0
BGI2023Z,20231016,241.65,242.50,239.80,240.95,240.25,411,4565
BGI2023Z,20231017,240.50,242.00,239.35,242.00,241.60,460,4436
BGI2023Z,20231018,241.85,243.00,241.10,243.00,242.25,355,4483
BGI2023Z,20231019,242.35,244.00,240.60,244.00,244.00,375,4655
BGI2023Z,20231020,242.85,243.80,242.25,242.55,242.70,354,4655
BGI2023Z,20231023,242.50,243.70,242.25,243.00,242.60,212,4711
BGI2023Z,20231024,242.75,243.45,240.80,240.90,241.15,433,4771
BGI2023Z,20231025,240.90,240.90,238.40,239.15,239.05,891,4852
BGI2023Z,20231026,238.55,240.50,238.40,239.10,239.10,598,4960
BGI2023Z,20231027,238.50,241.50,238.50,240.90,240.80,667,4960
BGI2023Z,20231030,240.90,241.20,239.50,239.90,239.95,394,4987
BGI2023Z,20231031,239.50,240.50,236.75,237.30,237.30,791,5077
BGI2023Z,20231101,237.00,237.45,234.80,235.20,235.25,953,0
BGI2023Z,20231103,234.80,237.00,234.80,236.25,236.55,406,5566
BGI2023Z,20231106,236.90,238.75,236.20,238.15,238.20,412,5587
BGI2023Z,20231107,238.15,240.00,237.20,237.95,238.20,434,5672
BGI2023Z,20231108,238.45,240.75,236.70,239.70,239.65,715,5741
BGI2023Z,20231109,239.40,241.80,239.20,240.55,241.40,568,5743
BGI2023Z,20231110,240.55,241.20,239.40,239.75,239.70,332,5743
BGI2023Z,20231113,240.00,244.85,240.00,244.60,244.30,1084,5891
BGI2023Z,20231114,244.00,245.60,243.55,244.50,244.35,926,5947
BGI2023Z,20231115,244.85,244.90,244.70,244.70,244.70,6,5947
BGI2023Z,20231116,244.50,245.20,242.05,244.45,244.10,864,6579
BGI2023Z,20231117,243.95,245.90,242.50,243.85,243.80,960,6579
BGI2023Z,20231120,243.85,245.40,243.75,245.40,245.05,313,6614
BGI2023Z,20231121,245.25,245.50,244.15,244.45,244.75,584,6451
BGI2023Z,20231122,244.25,245.00,243.00,244.35,244.45,647,6599
BGI2023Z,20231123,244.10,244.40,241.00,241.55,242.20,893,6473
BGI2023Z,20231124,241.45,244.90,241.35,244.90,244.35,1171,0
BGI2023Z,20231127,244.95,246.00,243.80,246.00,246.00,774,6463
BGI2023Z,20231128,245.90,248.00,245.60,247.00,247.00,1304,6491
BGI2023Z,20231129,246.85,249.00,246.80,248.30,248.60,2021,6508
BGI2023Z,20231130,248.20,249.30,247.60,248.90,248.90,1113,6470
BGI2023Z,20231201,248.80,250.10,248.10,249.60,249.85,817,0
BGI2023Z,20231204,249.80,251.50,248.70,249.25,249.05,1164,6160
BGI2023Z,20231205,248.90,250.70,248.90,250.70,250.70,845,5952
BGI2023Z,20231206,250.70,251.15,249.70,250.85,250.75,637,5922
BGI2023Z,20231207,250.50,250.95,248.00,248.55,248.55,1289,5583
BGI2023Z,20231208,248.55,248.55,247.00,247.15,247.15,1042,0
BGI2023Z,20231211,247.10,249.50,246.75,249.45,247.65,741,5311
BGI2023Z,20231212,249.50,250.10,247.60,247.60,247.95,726,5048
BGI2023Z,20231213,247.60,249.65,247.40,248.00,248.00,837,4736
BGI2023Z,20231214,248.00,248.30,246.50,247.30,247.30,1277,4547
BGI2023Z,20231215,247.50,249.00,246.50,247.50,247.70,761,0
BGI2023Z,20231218,247.50,249.00,246.70,249.00,248.60,688,4359
BGI2023Z,20231219,248.60,248.95,246.70,247.15,247.15,578,4176
BGI2023Z,20231220,246.95,248.85,245.50,247.20,247.60,629,4141
BGI2023Z,20231221,246.45,248.00,246.00,246.85,246.85,550,4038
BGI2023Z,20231222,246.50,248.70,246.50,248.05,246.40,417,4048
BGI2023Z,20231225,248.00,248.00,247.10,248.00,248.35,9,0
BGI2023Z,20231226,248.90,251.90,248.90,251.00,251.40,535,3903
BGI2023Z,20231227,251.45,251.75,249.50,251.40,251.70,847,3469
BGI2023Z,20231228,251.90,252.00,251.50,251.95,251.95,0,0