BLTG.L Share History

BLTG.L Share Price history. The following table shows end-of-day data BLTG historical share prices for BLTG.L, 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.

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

Date	Open	High	Low	Close	Volume
2023-11-16	222.00	226.00	222.00	225.00	10,500
2023-11-15	222.00	222.00	222.00	222.00	26,212
2023-11-14	222.00	222.00	222.00	222.00	0
2023-11-13	222.00	222.00	222.00	222.00	0
2023-11-10	222.00	222.00	222.00	222.00	4,653
2023-11-09	222.00	222.00	222.00	222.00	2,163
2023-11-08	222.00	222.00	222.00	222.00	10,301
2023-11-07	222.00	222.00	222.00	222.00	4,569
2023-11-06	222.00	222.00	222.00	222.00	3,500
2023-11-03	222.00	222.00	222.00	222.00	0
2023-11-02	222.00	222.00	222.00	222.00	14,089
2023-11-01	222.00	222.00	222.00	222.00	19,857
2023-10-31	222.00	222.00	222.00	222.00	790
2023-10-30	222.00	222.00	222.00	222.00	0
2023-10-27	220.00	222.00	220.00	222.00	74,985
2023-10-26	222.00	222.00	222.00	222.00	19,269
2023-10-25	222.00	222.00	222.00	222.00	4,262
2023-10-24	222.00	222.00	222.00	222.00	785
2023-10-23	223.00	223.00	222.00	222.00	14,119
2023-10-20	223.00	223.00	223.00	223.00	19,722
2023-10-19	223.00	223.00	223.00	223.00	0
2023-10-18	223.00	223.00	223.00	223.00	11,067
2023-10-17	221.00	223.00	221.00	223.00	657,336
2023-10-16	220.00	220.00	220.00	220.00	608,642
2023-10-13	220.00	220.00	219.00	220.00	8,990,104
2023-10-12	218.00	220.00	218.00	220.00	288,337
2023-10-11	218.00	218.00	218.00	218.00	778,004
2023-10-10	218.00	219.00	218.00	219.00	155,560
2023-10-09	219.00	219.00	219.00	219.00	63,072
2023-10-06	219.00	220.00	216.00	216.00	137,750
2023-10-05	220.00	220.00	218.00	218.00	129,329
2023-10-04	222.00	222.00	221.00	221.00	2,629,444
2023-10-03	222.00	220.00	220.00	220.00	178,783
2023-10-02	224.00	222.00	220.00	222.00	375,503
2023-09-29	224.00	224.00	223.00	223.00	122,384
2023-09-28	224.00	224.00	224.00	224.00	1,110,976
2023-09-27	224.00	224.00	224.00	224.00	5,349,028
2023-09-26	225.00	225.00	224.00	224.00	4,659,555
2023-09-25	225.00	225.00	225.00	225.00	238,721
2023-09-22	225.00	225.00	225.00	225.00	5,332
2023-09-21	225.00	225.00	225.00	225.00	304,575
2023-09-20	225.00	225.00	220.00	225.00	28,585
2023-09-19	225.00	225.00	225.00	225.00	709,489
2023-09-18	225.00	225.00	220.00	225.00	664
2023-09-15	225.00	225.00	225.00	225.00	954,204
2023-09-14	226.00	226.00	224.00	225.00	2,823,880
2023-09-13	226.00	226.00	226.00	226.00	3,251,682
2023-09-12	226.00	226.00	226.00	226.00	8,867
2023-09-11	226.00	226.00	226.00	226.00	23,875
2023-09-08	226.00	226.00	226.00	226.00	78,002
2023-09-07	226.00	226.00	224.00	226.00	542,334
2023-09-06	226.00	226.00	226.00	226.00	56,059
2023-09-05	226.00	226.00	226.00	226.00	21,905
2023-09-04	226.00	226.00	226.00	226.00	34,985
2023-09-01	224.00	226.00	224.00	226.00	57,916
2023-08-31	224.00	226.00	224.00	226.00	1,275,881
2023-08-30	225.00	226.00	224.00	224.00	145,011
2023-08-29	225.00	225.00	225.00	225.00	4,309
2023-08-28	225.00	225.00	225.00	225.00	0
2023-08-25	225.00	225.00	225.00	225.00	88,931
2023-08-24	225.00	225.00	225.00	225.00	8,557
2023-08-23	225.00	225.00	225.00	225.00	37,598
2023-08-22	225.00	225.00	225.00	225.00	29,329
2023-08-21	225.00	225.00	225.00	225.00	730
2023-08-18	225.00	224.00	224.00	224.00	118,453
2023-08-17	225.00	225.00	225.00	225.00	188,374
2023-08-16	225.00	225.00	225.00	225.00	257,032
2023-08-15	226.00	226.00	225.00	225.00	91,569
2023-08-14	224.00	226.00	224.00	226.00	28,536
2023-08-11	226.00	226.00	226.00	226.00	12,293
2023-08-10	224.00	226.00	224.00	226.00	24,129
2023-08-09	223.00	224.00	223.00	224.00	57,419
2023-08-08	222.00	223.00	222.00	223.00	167,399
2023-08-07	222.00	222.00	222.00	222.00	82,661
2023-08-04	220.00	222.00	220.00	222.00	346,454
2023-08-03	220.00	222.00	222.00	222.00	531,556
2023-08-02	217.00	220.00	219.00	220.00	1,198,146
2023-08-01	179.00	179.00	179.00	179.00	0
2023-07-31	179.00	179.00	179.00	179.00	611
2023-07-28	179.00	179.00	179.00	179.00	10,673
2023-07-27	179.00	179.00	179.00	179.00	5,695
2023-07-26	179.00	179.00	179.00	179.00	39
2023-07-25	179.00	179.00	179.00	179.00	494
2023-07-24	182.50	182.50	180.00	180.00	194,208
2023-07-21	182.50	182.50	182.50	182.50	10,003
2023-07-20	182.50	182.50	182.50	182.50	5
2023-07-19	182.50	182.50	182.50	182.50	93,859
2023-07-18	182.50	182.50	182.50	182.50	16,877
2023-07-17	182.50	182.50	182.50	182.50	25,289
2023-07-14	182.50	182.50	182.50	182.50	24,611
2023-07-13	182.50	182.00	182.00	182.00	24,854
2023-07-12	186.50	186.50	181.00	182.50	39,378
2023-07-11	187.50	188.00	186.50	186.50	82,332
2023-07-10	185.00	188.50	185.00	187.50	22,581
2023-07-07	182.50	185.00	182.50	185.00	23,365
2023-07-06	178.50	182.50	178.50	182.50	55,679
2023-07-05	178.50	178.50	177.50	178.50	8,947
2023-07-04	169.00	177.50	167.50	177.50	71,136
2023-07-03	162.50	170.00	170.00	170.00	168,188
2023-06-30	156.50	156.50	156.50	156.50	5,765
2023-06-29	155.00	156.50	155.00	156.50	11,802
2023-06-28	155.50	156.50	155.50	156.50	5,899
2023-06-27	155.50	155.50	155.50	155.50	36,385
2023-06-26	158.00	158.00	155.00	155.00	10,004
2023-06-23	155.50	155.50	155.50	155.50	253
2023-06-22	155.50	155.50	155.50	155.50	2,250
2023-06-21	155.00	155.50	155.00	155.50	41,480
2023-06-20	154.00	155.00	153.00	155.00	60,472
2023-06-19	156.50	156.50	154.50	154.50	7,002
2023-06-16	156.50	156.50	156.50	156.50	3,945
2023-06-15	156.50	156.50	156.50	156.50	405
2023-06-14	156.50	156.50	156.50	156.50	9,492
2023-06-13	159.00	159.00	156.50	156.50	22,216
2023-06-12	161.00	161.00	159.00	159.00	53,015
2023-06-09	161.00	161.00	161.00	161.00	919
2023-06-08	161.00	161.00	161.00	161.00	549
2023-06-07	161.00	161.00	161.00	161.00	316,435
2023-06-06	161.00	161.00	161.00	161.00	3,712
2023-06-05	161.00	161.00	161.00	161.00	0
2023-06-02	160.00	161.00	160.00	161.00	169,009
2023-06-01	160.00	161.00	160.00	161.00	2,128
2023-05-31	163.50	163.50	161.00	161.00	9,033
2023-05-30	166.00	166.00	163.50	163.50	13,368
2023-05-29	166.00	166.00	166.00	166.00	0
2023-05-26	167.50	167.50	166.00	166.00	13,247
2023-05-25	167.50	167.50	167.50	167.50	10,381
2023-05-24	171.00	171.00	167.50	167.50	10,515
2023-05-23	171.00	171.00	171.00	171.00	21,373
2023-05-22	171.00	171.00	171.00	171.00	455
2023-05-19	172.50	172.50	171.00	171.00	1,625
2023-05-18	172.50	172.50	172.50	172.50	4,644
2023-05-17	173.50	173.50	172.50	172.50	7,114
2023-05-16	173.50	173.50	173.50	173.50	155,710
2023-05-15	177.50	177.50	173.50	173.50	19,821
2023-05-12	177.50	177.50	177.50	177.50	7,005
2023-05-11	177.50	177.50	177.50	177.50	1,249
2023-05-10	177.50	177.50	177.50	177.50	1,257
2023-05-09	177.50	177.50	177.50	177.50	3,639
2023-05-08	177.50	177.50	177.50	177.50	0
2023-05-05	177.50	177.50	177.50	177.50	202,700
2023-05-04	177.50	177.50	177.50	177.50	20,515
2023-05-03	180.00	180.00	177.50	177.50	7,202
2023-05-02	180.00	180.00	180.00	180.00	1,161
2023-05-01	180.00	180.00	180.00	180.00	0
2023-04-28	180.00	180.00	180.00	180.00	10,639
2023-04-27	177.50	180.00	180.00	180.00	1,291
2023-04-26	180.00	180.00	177.50	177.50	128,472
2023-04-25	182.50	182.50	180.00	180.00	55,311
2023-04-24	182.50	182.50	182.50	182.50	16,599
2023-04-21	182.50	182.50	182.50	182.50	5,699
2023-04-20	182.50	182.50	182.50	182.50	257,813
2023-04-19	182.50	182.50	182.50	182.50	2,653
2023-04-18	180.00	182.50	180.00	182.50	507,079
2023-04-17	180.00	180.00	180.00	180.00	6,247
2023-04-14	180.00	180.00	180.00	180.00	4,310
2023-04-13	180.00	180.00	180.00	180.00	7,642
2023-04-12	180.00	180.00	180.00	180.00	105,286
2023-04-11	178.00	180.00	178.00	180.00	13,193
2023-04-10	178.00	178.00	178.00	178.00	0
2023-04-07	178.00	178.00	178.00	178.00	0
2023-04-06	176.50	178.00	176.50	178.00	53,106
2023-04-05	176.50	178.00	176.50	176.50	25,962
2023-04-04	177.50	178.00	178.00	178.00	58,066
2023-04-03	177.50	177.50	177.50	177.50	22,219
2023-03-31	187.00	177.50	175.00	177.50	149,832
2023-03-30	187.00	187.00	187.00	187.00	3,000
2023-03-29	187.00	187.00	187.00	187.00	1,032
2023-03-28	187.00	187.00	187.00	187.00	5,531
2023-03-27	187.00	187.00	187.00	187.00	5,740
2023-03-24	187.00	187.00	187.00	187.00	799
2023-03-23	187.00	187.00	187.00	187.00	2,822
2023-03-22	187.00	187.00	187.00	187.00	1,572
2023-03-21	190.00	190.00	187.00	187.00	5,543
2023-03-20	190.00	190.00	190.00	190.00	1,280
2023-03-17	190.00	190.00	190.00	190.00	2
2023-03-16	190.00	190.00	190.00	190.00	9,652
2023-03-15	190.00	190.00	190.00	190.00	17,155
2023-03-14	190.00	190.00	190.00	190.00	7,572
2023-03-13	190.00	190.00	190.00	190.00	11,429
2023-03-10	190.00	190.00	190.00	190.00	98,967
2023-03-09	190.00	185.00	185.00	185.00	8,261
2023-03-08	192.50	192.50	190.00	190.00	25,158
2023-03-07	182.50	192.50	182.50	192.50	384,047
2023-03-06	182.50	182.50	182.50	182.50	85,347
2023-03-03	182.50	182.50	182.50	182.50	26,130
2023-03-02	182.50	182.50	182.50	182.50	29,446
2023-03-01	182.50	182.50	182.50	182.50	88,573
2023-02-28	184.00	184.00	182.50	182.50	32,386
2023-02-27	185.00	184.00	184.00	184.00	242,983
2023-02-24	187.00	187.00	183.00	183.50	37,748
2023-02-23	186.50	186.50	186.50	186.50	6,913
2023-02-22	200.00	200.00	186.50	186.50	56,979
2023-02-21	170.50	191.50	170.50	188.50	227,903
2023-02-20	170.50	170.50	161.50	163.00	129,952
2023-02-17	170.50	170.50	170.50	170.50	15,025
2023-02-16	170.50	170.50	170.50	170.50	4,403
2023-02-15	170.50	170.50	170.50	170.50	1,756
2023-02-14	170.50	181.00	170.50	170.50	3,606
2023-02-13	170.50	170.50	170.50	170.50	4,399
2023-02-10	170.50	170.50	170.50	170.50	1,890
2023-02-09	170.50	170.50	170.50	170.50	5,337
2023-02-08	170.50	170.50	170.50	170.50	122
2023-02-07	170.50	170.50	170.50	170.50	3,273
2023-02-06	171.50	171.50	170.50	170.50	32,491
2023-02-03	172.50	172.50	170.00	171.50	117,521
2023-02-02	172.50	172.50	172.50	172.50	234,866
2023-02-01	172.50	172.50	172.50	172.50	15,939
2023-01-31	172.50	172.50	172.50	172.50	300,264
2023-01-30	172.50	172.50	172.50	172.50	91,160
2023-01-27	173.50	173.50	172.50	172.50	71,807
2023-01-26	175.50	175.50	173.50	173.50	1,802,390
2023-01-25	177.00	177.00	175.50	175.50	24,378
2023-01-24	177.00	177.00	177.00	177.00	2,739
2023-01-23	177.00	177.00	177.00	177.00	773,498
2023-01-20	177.00	177.00	177.00	177.00	26,124
2023-01-19	174.00	174.00	174.00	177.00	336
2023-01-18	177.00	177.00	177.00	177.00	463
2023-01-17	177.00	177.00	177.00	177.00	70,434
2023-01-16	177.00	189.00	177.00	177.00	10,511
2023-01-13	179.50	179.50	177.00	177.00	14,155
2023-01-12	177.00	177.00	177.00	177.00	198,986
2023-01-11	177.00	177.00	177.00	177.00	7,108
2023-01-10	177.00	177.00	177.00	177.00	2,315
2023-01-09	176.00	177.00	176.00	177.00	10,943
2023-01-06	176.00	176.00	176.00	176.00	1,566
2023-01-05	176.50	176.50	176.00	176.00	2,252
2023-01-04	176.50	176.50	176.50	176.50	1,085
2023-01-03	176.50	176.50	176.50	176.50	203
2023-01-02	176.50	176.50	176.50	176.50	0
2022-12-30	176.50	176.50	176.50	176.50	0
2022-12-29	176.50	176.50	176.50	176.50	6,163
2022-12-28	176.50	176.50	176.50	176.50	176
2022-12-27	176.50	176.50	176.50	176.50	0
2022-12-26	176.50	176.50	176.50	176.50	0
2022-12-23	176.50	176.50	176.50	176.50	72
2022-12-22	176.50	176.50	176.50	176.50	476
2022-12-21	176.50	176.50	176.50	176.50	115
2022-12-20	176.50	176.50	176.50	176.50	0
2022-12-19	176.50	176.50	176.50	176.50	22,454
2022-12-16	176.50	176.50	176.50	176.50	500
2022-12-15	176.50	176.50	176.50	176.50	20
2022-12-14	176.50	176.50	176.50	176.50	2,905
2022-12-13	176.50	176.50	176.50	176.50	700
2022-12-12	176.50	176.50	176.50	176.50	23,926
2022-12-09	176.00	176.50	176.00	176.50	188,310
2022-12-08	176.00	176.00	176.00	176.00	67,079
2022-12-07	176.50	176.50	176.00	176.00	224,227
2022-12-06	177.50	177.50	176.50	176.50	336,112
2022-12-05	175.00	177.50	175.00	177.50	52,240
2022-12-02	175.00	175.00	172.50	172.50	0
2022-12-01	172.50	172.50	172.50	172.50	20,877
2022-11-30	175.00	175.00	172.50	172.50	10,902
2022-11-29	175.00	175.00	172.50	172.50	1,467
2022-11-28	175.00	175.00	172.50	172.50	100
2022-11-25	175.00	175.00	172.50	172.50	112
2022-11-24	175.00	175.00	172.50	172.50	166
2022-11-23	175.00	175.00	172.50	172.50	3,646
2022-11-22	181.00	181.00	172.50	172.50	34,343
2022-11-21	181.00	181.00	181.00	181.00	2,912
2022-11-18	177.50	181.00	177.50	181.00	48,246
2022-11-17	177.50	177.50	177.50	177.50	212,756
2022-11-16	175.00	177.50	175.00	177.50	2,703
2022-11-15	168.00	175.00	168.00	175.00	402,923
2022-11-14	168.00	168.00	168.00	168.00	284
2022-11-11	168.00	168.00	168.00	168.00	305,963
2022-11-10	168.00	168.00	168.00	168.00	709,399
2022-11-09	168.00	168.00	168.00	168.00	1,469
2022-11-08	168.00	168.00	168.00	168.00	27,316
2022-11-07	168.00	168.00	168.00	168.00	1,507
2022-11-04	168.00	168.00	168.00	168.00	2,261
2022-11-03	174.00	174.00	168.00	168.00	5,357
2022-11-02	174.00	174.00	174.00	174.00	1,345
2022-11-01	174.00	174.00	174.00	174.00	142
2022-10-31	174.00	174.00	174.00	174.00	4,706
2022-10-28	174.00	174.00	174.00	174.00	1,168
2022-10-27	174.00	174.00	174.00	174.00	501,822
2022-10-26	174.00	174.00	174.00	174.00	2,855
2022-10-25	174.00	174.00	174.00	174.00	166
2022-10-24	174.00	174.00	174.00	174.00	0
2022-10-21	174.00	174.00	174.00	174.00	9,486
2022-10-20	174.00	174.00	174.00	174.00	3,182
2022-10-19	174.00	174.00	174.00	174.00	644
2022-10-18	174.00	174.00	170.00	174.00	15,118
2022-10-17	174.00	174.00	174.00	174.00	10,095
2022-10-14	174.00	174.00	174.00	174.00	12,103
2022-10-13	177.50	177.50	174.00	174.00	23,986
2022-10-12	177.50	177.50	177.50	177.50	2,224
2022-10-11	181.50	184.50	177.50	177.50	1,040,621
2022-10-10	178.00	181.00	181.00	181.00	688,284
2022-10-07	177.50	175.00	175.00	178.00	20,276
2022-10-06	173.00	177.50	175.00	177.50	25,000
2022-10-05	163.00	171.50	163.00	171.50	21,775
2022-10-04	163.00	163.00	156.00	163.00	6,057
2022-10-03	163.00	163.00	163.00	163.00	23,742
2022-09-30	155.00	165.00	150.00	163.00	29,127
2022-09-29	155.00	155.00	155.00	155.00	481,229
2022-09-28	155.00	155.00	150.00	155.00	499,664
2022-09-27	165.00	165.00	155.00	155.00	147,807
2022-09-26	165.00	165.00	165.00	165.00	3,859
2022-09-23	165.00	165.00	160.00	165.00	70,201
2022-09-22	166.50	166.50	163.00	165.00	419,338
2022-09-21	166.50	166.50	166.50	166.50	1,015
2022-09-20	166.50	166.50	163.00	166.50	0
2022-09-19	166.50	166.50	166.50	166.50	0
2022-09-16	166.50	166.50	163.00	166.50	222,239
2022-09-15	166.50	166.50	163.00	166.50	2,511
2022-09-14	166.50	166.50	166.50	166.50	148,321
2022-09-13	168.50	168.50	168.50	168.50	43,214
2022-09-12	168.50	168.50	163.00	168.50	2,066
2022-09-09	168.50	168.50	168.50	168.50	286
2022-09-08	173.00	173.00	168.50	168.50	5,827
2022-09-07	173.00	173.00	173.00	173.00	16,964
2022-09-06	173.00	173.00	171.00	173.00	13,057
2022-09-05	173.00	173.00	171.00	173.00	277,169
2022-09-02	175.50	175.50	171.00	174.50	10,356
2022-09-01	175.50	175.50	171.00	174.50	2,321
2022-08-31	171.00	175.50	171.00	174.50	39,629
2022-08-30	175.50	175.50	171.00	175.50	16,542
2022-08-29	175.50	175.50	175.50	175.50	0
2022-08-26	176.00	176.00	175.50	175.50	12,635
2022-08-25	177.00	177.00	174.00	176.00	10,031
2022-08-24	185.50	185.50	176.00	177.00	50,429
2022-08-23	186.00	186.00	185.50	185.50	6,389
2022-08-22	186.00	186.00	186.00	186.00	4,226
2022-08-19	186.00	186.00	186.00	186.00	0
2022-08-18	186.50	186.50	181.00	186.00	2,150
2022-08-17	182.00	182.00	182.00	182.00	18,028
2022-08-16	186.00	186.00	186.00	186.00	14,390
2022-08-15	186.50	186.50	181.00	186.00	500
2022-08-12	186.50	186.50	186.50	186.50	3,316
2022-08-11	186.50	186.50	186.50	186.50	34,564
2022-08-10	186.50	186.50	181.00	186.50	4,262
2022-08-09	186.50	186.50	181.00	186.50	6,501
2022-08-08	195.00	195.00	186.00	186.50	8,893
2022-08-05	195.00	193.00	193.00	193.00	151,425
2022-08-04	195.00	195.00	192.00	195.00	179
2022-08-03	195.00	195.00	195.00	195.00	99
2022-08-02	195.00	195.00	195.00	195.00	0
2022-08-01	195.00	195.00	192.00	195.00	1,210
2022-07-29	195.00	195.00	195.00	195.00	2,613
2022-07-28	195.00	195.00	195.00	195.00	18,087
2022-07-27	195.00	198.00	195.00	195.00	96,026
2022-07-26	195.00	198.00	195.00	195.00	11,932
2022-07-25	195.00	195.00	195.00	195.00	5,500
2022-07-22	198.00	198.00	192.50	195.00	219,662
2022-07-21	198.00	198.00	198.00	198.00	1
2022-07-20	198.00	200.00	200.00	198.00	154,634
2022-07-19	198.00	198.00	198.00	198.00	1,685
2022-07-18	198.00	198.00	196.00	198.00	15,179
2022-07-15	198.00	198.00	196.00	198.00	550
2022-07-14	198.00	198.00	198.00	198.00	102,302
2022-07-13	198.00	198.00	198.00	198.00	120
2022-07-12	198.00	198.00	196.00	198.00	4,889
2022-07-11	198.00	198.00	198.00	198.00	0
2022-07-08	198.00	198.00	198.00	198.00	3,549
2022-07-07	198.00	198.00	198.00	198.00	15
2022-07-06	198.00	198.00	198.00	198.00	10,667
2022-07-05	198.00	198.00	196.00	198.00	573
2022-07-04	198.00	198.00	198.00	198.00	278
2022-07-01	198.00	198.00	198.00	198.00	388
2022-06-30	202.00	202.00	199.00	199.00	2,019
2022-06-29	204.00	204.00	202.00	202.00	6,978
2022-06-28	203.00	204.00	200.00	204.00	5,060
2022-06-27	198.00	201.00	198.00	201.00	7,182
2022-06-24	192.50	199.00	192.50	198.00	36,544
2022-06-23	192.50	190.00	190.00	190.00	272
2022-06-22	192.50	192.50	190.00	192.50	295
2022-06-21	192.50	192.50	192.50	192.50	33,697
2022-06-20	190.00	192.50	190.00	192.50	2,000
2022-06-17	192.50	192.50	192.50	192.50	3,227
2022-06-16	190.50	192.50	190.50	192.50	9,639
2022-06-15	186.00	190.50	186.00	190.50	246,870
2022-06-14	194.00	194.00	190.50	190.50	12,622
2022-06-13	206.00	206.00	194.00	194.00	59,817
2022-06-10	206.00	206.00	202.00	206.00	21
2022-06-09	207.00	207.00	202.00	207.00	5,274
2022-06-08	207.00	207.00	207.00	207.00	25,212
2022-06-07	205.00	205.00	202.00	205.00	11,825
2022-06-06	205.00	205.00	205.00	205.00	12,433
2022-06-03	205.00	205.00	205.00	205.00	0
2022-06-02	205.00	205.00	205.00	205.00	0
2022-06-01	205.00	205.00	202.00	205.00	84
2022-05-31	205.00	205.00	202.00	205.00	1,038
2022-05-30	205.00	205.00	202.00	205.00	8,087
2022-05-27	205.00	205.00	202.00	205.00	817
2022-05-26	205.00	205.00	202.00	205.00	0
2022-05-25	205.00	205.00	202.00	205.00	3,433
2022-05-24	205.00	205.00	202.00	205.00	15,225
2022-05-23	205.00	205.00	202.00	205.00	331,000
2022-05-20	205.00	205.00	202.00	205.00	19,000
2022-05-19	205.00	205.00	202.00	205.00	7,217
2022-05-18	205.00	205.00	202.00	205.00	4,026
2022-05-17	204.00	205.00	200.00	205.00	3,050
2022-05-16	201.00	202.00	200.00	202.00	8,769
2022-05-13	201.00	201.00	200.00	201.00	15,517
2022-05-12	201.00	201.00	200.00	201.00	17,077
2022-05-11	202.00	202.00	200.00	202.00	19,671
2022-05-10	196.00	202.00	192.00	202.00	16,693
2022-05-09	196.00	196.00	192.00	196.00	48,858
2022-05-06	212.00	212.00	196.00	198.00	24,567
2022-05-05	213.00	213.00	210.00	212.00	3,698
2022-05-04	213.00	213.00	210.00	213.00	8,260
2022-05-03	218.00	218.00	213.00	213.00	17,506
2022-05-02	218.00	218.00	218.00	218.00	0
2022-04-29	218.00	218.00	218.00	218.00	8,000
2022-04-28	216.00	218.00	216.00	218.00	50,813
2022-04-27	214.00	216.00	214.00	216.00	15,000
2022-04-26	211.00	214.00	211.00	214.00	376,821
2022-04-25	211.00	211.00	211.00	211.00	69,559
2022-04-22	219.00	220.00	211.00	211.00	23,414
2022-04-21	221.00	221.00	220.00	220.00	1,902
2022-04-20	221.00	221.00	221.00	221.00	377
2022-04-19	225.00	225.00	221.00	221.00	11,239
2022-04-18	225.00	225.00	225.00	225.00	0
2022-04-15	225.00	225.00	225.00	225.00	0
2022-04-14	228.00	228.00	225.00	225.00	11,583
2022-04-13	228.00	228.00	226.00	228.00	432
2022-04-12	228.00	228.00	226.00	228.00	43,053
2022-04-11	228.00	228.00	226.00	228.00	11,558
2022-04-08	228.00	228.00	226.00	228.00	64
2022-04-07	228.00	228.00	226.00	228.00	22,345
2022-04-06	225.00	228.00	220.00	228.00	6,793
2022-04-05	225.00	225.00	220.00	225.00	415,941
2022-04-04	225.00	225.00	220.00	225.00	11,942
2022-04-01	220.00	225.00	220.00	225.00	97,500
2022-03-31	217.50	220.00	220.00	220.00	28,327
2022-03-30	217.50	217.50	215.00	217.50	200
2022-03-29	217.50	217.50	215.00	217.50	1,671
2022-03-28	222.50	222.50	217.50	217.50	10,342
2022-03-25	205.00	222.50	200.00	222.50	47,566
2022-03-24	205.00	205.00	200.00	205.00	4,600
2022-03-23	205.00	205.00	200.00	205.00	0
2022-03-22	205.00	205.00	200.00	205.00	17,906
2022-03-21	200.00	205.00	200.00	205.00	27,479
2022-03-18	202.50	202.50	200.00	200.00	91,318
2022-03-17	202.50	202.50	202.50	202.50	31,197
2022-03-16	202.50	202.00	202.00	202.50	18,226
2022-03-15	202.50	202.50	202.50	202.50	3,495
2022-03-14	202.50	202.50	202.50	202.50	19,765
2022-03-11	201.50	202.50	201.50	202.50	33,238
2022-03-10	201.00	201.50	201.00	201.50	12,841
2022-03-09	197.50	201.00	197.50	201.00	72,602
2022-03-08	196.50	197.50	196.50	197.50	17,970
2022-03-07	205.00	205.00	190.00	196.50	55,250
2022-03-04	213.50	213.50	205.00	205.00	40,426
2022-03-03	213.50	213.50	213.50	213.50	4,353
2022-03-02	212.50	212.50	212.50	212.50	1,046
2022-03-01	211.50	212.50	211.50	212.50	5,005
2022-02-28	211.00	211.00	202.00	211.00	35,690
2022-02-25	205.00	211.00	205.00	211.00	52,074
2022-02-24	220.00	220.00	205.00	205.00	24,110
2022-02-23	233.50	233.50	222.50	222.50	47,329
2022-02-22	233.50	233.50	233.50	233.50	22,427
2022-02-21	228.50	233.50	228.50	233.50	16,784
2022-02-18	228.50	222.00	222.00	228.50	180,511
2022-02-17	228.50	228.50	228.50	228.50	4,215
2022-02-16	227.00	228.50	227.00	228.50	60,082
2022-02-15	225.00	227.00	222.50	227.00	38,469
2022-02-14	225.00	225.00	225.00	225.00	18,145
2022-02-11	228.50	228.50	220.00	220.00	16,943
2022-02-10	228.50	228.50	228.50	228.50	1,500
2022-02-09	235.00	235.00	228.50	228.50	25,587
2022-02-08	236.50	236.50	235.00	236.50	5,822
2022-02-07	236.50	236.50	236.50	236.50	123
2022-02-04	245.00	245.00	236.50	236.50	178,877
2022-02-03	244.00	238.00	238.00	238.00	4,655
2022-02-02	244.00	244.00	244.00	244.00	1,060
2022-02-01	242.50	244.00	242.50	244.00	2,860
2022-01-31	241.50	242.50	241.50	242.50	2,267
2022-01-28	239.00	245.00	245.00	245.00	25,782
2022-01-27	231.00	239.00	231.00	239.00	10,250
2022-01-26	231.00	231.00	231.00	231.00	6,245
2022-01-25	231.00	231.00	231.00	231.00	1,652
2022-01-24	231.00	230.00	230.00	230.00	30,241
2022-01-21	238.50	238.50	230.00	231.00	30,373
2022-01-20	227.50	232.00	232.00	232.00	43,420
2022-01-19	232.50	232.50	227.50	227.50	167,393
2022-01-18	235.00	235.00	232.50	232.50	158,908
2022-01-17	229.50	229.50	221.50	222.50	32,522
2022-01-14	234.00	234.00	229.50	229.50	7,685
2022-01-13	236.00	236.00	232.00	234.00	28,684
2022-01-12	241.00	241.00	236.00	236.00	5,420
2022-01-11	241.00	241.00	241.00	241.00	6,433
2022-01-10	241.00	241.00	232.00	241.00	22,108
2022-01-07	233.50	241.00	240.00	241.00	33,909
2022-01-06	233.50	240.00	240.00	240.00	2,490
2022-01-05	233.50	233.50	233.50	233.50	12,545
2022-01-04	232.50	233.50	232.50	233.50	19,314
2022-01-03	232.50	232.50	232.50	232.50	0
2021-12-31	232.50	232.50	232.50	232.50	1
2021-12-30	227.50	227.50	227.50	227.50	8,133
2021-12-29	220.00	227.50	220.00	226.00	59,291
2021-12-28	223.50	223.50	223.50	223.50	0
2021-12-27	223.50	223.50	223.50	223.50	0
2021-12-24	226.00	226.00	222.00	223.50	9,231
2021-12-23	231.00	231.00	226.00	226.00	2,564
2021-12-22	233.50	232.50	228.00	231.00	20,235
2021-12-21	233.50	233.50	233.50	233.50	677
2021-12-20	236.00	236.00	227.50	233.50	23,304
2021-12-17	241.00	247.00	237.00	237.00	5,634
2021-12-16	241.00	241.00	241.00	241.00	943
2021-12-15	241.00	241.00	241.00	241.00	634,597
2021-12-14	243.50	243.50	241.00	241.00	4,212
2021-12-13	243.50	243.50	243.50	243.50	1,329
2021-12-10	243.50	243.50	243.50	243.50	392
2021-12-09	245.00	245.00	240.00	243.50	4,213
2021-12-08	245.00	250.00	250.00	245.00	5,490
2021-12-07	246.00	246.00	243.50	245.00	12,450
2021-12-06	250.00	250.00	246.00	246.00	5,896
2021-12-03	250.00	250.00	250.00	250.00	812
2021-12-02	250.00	250.00	250.00	250.00	349
2021-12-01	250.00	250.00	250.00	250.00	599
2021-11-30	246.00	250.00	242.00	250.00	14,141
2021-11-29	237.50	246.00	237.50	246.00	372,915
2021-11-26	242.50	242.50	237.50	237.50	19,265
2021-11-25	242.50	242.50	242.50	242.50	16,533
2021-11-24	242.50	245.00	240.00	242.50	2,779
2021-11-23	250.00	250.00	242.00	242.50	117,921
2021-11-22	252.50	252.50	252.50	252.50	3,871
2021-11-19	257.50	257.50	252.50	252.50	13,811
2021-11-18	257.50	257.50	257.50	257.50	2,155
2021-11-17	261.50	261.50	257.50	257.50	25,891
2021-11-16	277.50	260.00	260.00	260.00	54,829
2021-11-15	280.00	280.00	277.50	277.50	19,649
2021-11-12	280.00	280.00	275.00	280.00	5,794
2021-11-11	285.00	285.00	280.00	280.00	382,718
2021-11-10	281.50	281.50	281.50	281.50	36,754
2021-11-09	281.50	290.00	290.00	290.00	27,868
2021-11-08	274.00	281.50	274.00	281.50	810,059
2021-11-05	262.50	275.00	265.00	275.00	360,680
2021-11-04	262.50	265.00	255.00	262.50	12,744
2021-11-03	262.50	262.50	262.50	262.50	294
2021-11-02	262.50	262.50	262.50	262.50	27,535
2021-11-01	261.00	262.50	261.00	262.50	5,321
2021-10-29	261.00	261.00	261.00	261.00	7,545
2021-10-28	261.00	261.00	261.00	261.00	50,774
2021-10-27	261.00	261.00	261.00	261.00	5,500
2021-10-26	258.00	258.00	258.00	261.00	9,342
2021-10-25	249.00	261.00	249.00	261.00	13,707
2021-10-22	242.50	246.00	240.00	246.00	22,899
2021-10-21	241.50	242.50	238.00	242.50	27,132
2021-10-20	241.50	241.50	238.00	241.50	36,802
2021-10-19	244.00	242.00	242.00	242.00	1,451,283
2021-10-18	245.00	245.00	244.00	244.00	180,450
2021-10-15	242.00	249.00	242.00	245.00	6,332
2021-10-14	250.00	250.00	245.00	249.00	17,376
2021-10-13	260.00	260.00	254.00	254.00	14,498
2021-10-12	260.00	260.00	255.00	260.00	348
2021-10-11	260.00	260.00	260.00	260.00	29,673
2021-10-08	260.00	260.00	260.00	260.00	12,255
2021-10-07	260.00	260.00	260.00	260.00	391,919
2021-10-06	262.50	262.50	260.00	260.00	2,556
2021-10-05	262.50	262.50	262.50	262.50	16,116
2021-10-04	265.00	265.00	262.50	262.50	7,962
2021-10-01	272.50	272.50	263.50	265.00	53,947
2021-09-30	282.50	282.50	278.50	278.50	131,822
2021-09-29	282.50	282.50	282.50	282.50	105,685
2021-09-28	281.00	282.50	281.00	282.50	87,854
2021-09-27	275.00	281.00	275.00	281.00	15,245
2021-09-24	275.00	275.00	275.00	275.00	3,352
2021-09-23	275.00	275.00	275.00	275.00	1,068
2021-09-22	275.00	275.00	275.00	275.00	5,848
2021-09-21	275.00	275.00	275.00	275.00	11,357
2021-09-20	282.50	282.50	275.00	275.00	27,338
2021-09-17	282.50	282.50	275.00	282.50	8,911
2021-09-16	267.50	277.50	267.50	277.50	29,938
2021-09-15	267.50	267.50	267.50	267.50	79,805
2021-09-14	267.50	267.50	267.50	267.50	0
2021-09-13	270.00	270.00	267.50	267.50	17,100
2021-09-10	252.50	270.00	252.50	270.00	37,809
2021-09-09	252.50	252.50	252.50	252.50	32,000
2021-09-08	252.50	252.50	252.50	252.50	27,755
2021-09-07	252.50	252.50	252.50	252.50	44,853
2021-09-06	252.50	252.00	252.00	252.00	39,412
2021-09-03	252.50	252.50	252.50	252.50	98,943
2021-09-02	252.50	252.50	252.50	252.50	9,784
2021-09-01	250.00	252.50	250.00	252.50	60,155
2021-08-31	250.00	257.00	257.00	250.00	4,860
2021-08-30	250.00	250.00	250.00	250.00	0
2021-08-27	250.00	250.00	250.00	250.00	17,476
2021-08-26	250.00	250.00	250.00	250.00	105,149
2021-08-25	250.00	250.00	250.00	250.00	53,437
2021-08-24	250.00	250.00	250.00	250.00	28,706
2021-08-23	250.00	250.00	250.00	250.00	38,310
2021-08-20	250.00	250.00	250.00	250.00	12,735
2021-08-19	250.00	250.00	250.00	250.00	1,865
2021-08-18	250.00	250.00	250.00	250.00	10,984
2021-08-17	250.00	250.00	250.00	250.00	1,758
2021-08-16	250.00	250.00	250.00	250.00	38,864
2021-08-13	250.00	250.00	250.00	250.00	6,261
2021-08-12	250.00	250.00	245.00	250.00	886,742
2021-08-11	250.00	257.00	257.00	257.00	108,718
2021-08-10	250.00	250.00	250.00	250.00	91,763
2021-08-09	250.00	250.00	250.00	250.00	29,705
2021-08-06	250.00	250.00	250.00	250.00	2,340
2021-08-05	250.00	250.00	250.00	250.00	10,182
2021-08-04	250.00	250.00	250.00	250.00	91,137
2021-08-03	251.00	251.00	245.00	250.00	15,670
2021-08-02	251.00	251.00	251.00	251.00	3,913
2021-07-30	252.50	252.50	251.00	251.00	16,319
2021-07-29	252.50	252.50	252.50	252.50	10
2021-07-28	252.50	252.50	252.50	252.50	3,000
2021-07-27	255.00	255.00	252.50	252.50	13,492
2021-07-26	255.00	255.00	255.00	255.00	872
2021-07-23	255.00	255.00	255.00	255.00	2,087
2021-07-22	255.00	255.00	255.00	255.00	5,894
2021-07-21	255.00	255.00	255.00	255.00	985
2021-07-20	262.50	262.50	255.00	255.00	12,953
2021-07-19	265.00	265.00	262.50	262.50	11,330
2021-07-16	265.00	265.00	265.00	265.00	1,809
2021-07-15	265.00	265.00	265.00	265.00	9,143
2021-07-14	265.00	265.00	265.00	265.00	978
2021-07-13	265.00	265.00	265.00	265.00	310,552
2021-07-12	265.00	265.00	265.00	265.00	3,386
2021-07-09	265.00	265.00	265.00	265.00	2,042
2021-07-08	267.50	256.00	256.00	256.00	11,964
2021-07-07	267.50	267.50	267.50	267.50	4,297
2021-07-06	267.50	267.50	260.00	267.50	15,102
2021-07-05	267.50	267.50	267.50	267.50	9,219
2021-07-02	267.50	267.50	267.50	267.50	6,201
2021-07-01	267.50	267.50	267.50	267.50	11,503
2021-06-30	267.50	275.00	275.00	267.50	3,365
2021-06-29	267.50	267.50	267.50	267.50	8,798
2021-06-28	267.50	267.50	260.00	267.50	4,928
2021-06-25	270.00	260.00	260.00	260.00	2,938
2021-06-24	270.00	270.00	270.00	270.00	2,944
2021-06-23	272.50	272.50	270.00	270.00	6,580
2021-06-22	272.50	272.50	272.50	272.50	7,015
2021-06-21	275.00	275.00	272.50	272.50	7,480
2021-06-18	275.00	275.00	275.00	275.00	1,444
2021-06-17	275.00	275.00	275.00	275.00	3,899
2021-06-16	275.00	270.00	270.00	270.00	38,665
2021-06-15	275.00	275.00	275.00	275.00	52,345
2021-06-14	275.00	275.00	275.00	275.00	12,527
2021-06-11	275.00	275.00	275.00	275.00	2,508
2021-06-10	280.00	280.00	275.00	275.00	22,680
2021-06-09	265.00	280.00	260.00	280.00	64,660
2021-06-08	261.00	270.00	270.00	270.00	3,603
2021-06-07	261.00	261.00	261.00	261.00	3,334
2021-06-04	261.00	261.00	261.00	261.00	5,247
2021-06-03	261.00	261.00	261.00	261.00	3,038
2021-06-02	261.00	261.00	261.00	261.00	10,818
2021-06-01	261.00	261.00	252.00	261.00	15,564
2021-05-28	261.00	261.00	261.00	261.00	13,227
2021-05-27	261.00	261.00	261.00	261.00	7,427
2021-05-26	257.50	261.00	257.50	261.00	1,237,020
2021-05-25	255.00	252.00	252.00	252.00	174,841
2021-05-24	252.50	258.00	255.00	255.00	276,513
2021-05-21	243.50	252.50	243.50	252.50	27,812
2021-05-20	243.50	243.50	237.00	243.50	3,246
2021-05-19	242.50	242.00	242.00	242.00	97,275
2021-05-18	242.50	242.50	242.50	242.50	2,801
2021-05-17	241.50	242.50	235.00	242.50	376,608
2021-05-14	240.00	241.50	240.00	241.50	11,856
2021-05-13	255.00	241.00	241.00	241.00	69,112
2021-05-12	255.00	255.00	255.00	255.00	8,185
2021-05-11	262.50	262.50	255.00	255.00	12,757
2021-05-10	267.00	260.00	260.00	260.00	42,694
2021-05-07	267.00	267.00	267.00	267.00	1,899
2021-05-06	267.00	267.00	267.00	267.00	62,789
2021-05-05	267.00	267.00	267.00	267.00	23,848
2021-05-04	267.00	267.00	267.00	267.00	20,452
2021-04-30	265.00	267.00	265.00	267.00	7,284
2021-04-29	265.00	265.00	265.00	265.00	12,694
2021-04-28	265.00	265.00	265.00	265.00	16,640
2021-04-27	265.00	265.00	265.00	265.00	1,413
2021-04-26	265.00	265.00	265.00	265.00	3,434
2021-04-23	265.00	267.00	267.00	265.00	843
2021-04-22	265.00	265.00	265.00	265.00	22,518
2021-04-21	265.00	265.00	265.00	265.00	252,258
2021-04-20	265.00	265.00	265.00	265.00	12,385
2021-04-19	265.00	260.00	260.00	265.00	12,801
2021-04-16	265.00	260.00	260.00	265.00	1,803
2021-04-15	265.00	260.00	260.00	265.00	22,282
2021-04-14	265.00	265.00	265.00	265.00	16,395
2021-04-13	265.00	265.00	265.00	265.00	118,754
2021-04-12	272.00	262.00	262.00	262.00	21,483
2021-04-09	272.00	272.00	270.00	272.00	3,498
2021-04-08	272.00	272.00	272.00	272.00	11,737
2021-04-07	272.00	272.00	272.00	272.00	582,727
2021-04-06	272.00	272.00	272.00	272.00	14,617
2021-04-01	272.00	272.00	272.00	272.00	86,560
2021-03-31	272.00	272.00	272.00	272.00	361,021
2021-03-30	275.00	275.00	272.00	272.00	24,965
2021-03-29	275.00	275.00	275.00	275.00	1,872
2021-03-26	280.00	280.00	275.00	275.00	10,480
2021-03-25	280.00	280.00	280.00	280.00	5,452
2021-03-24	282.00	282.00	280.00	280.00	32,040
2021-03-23	282.00	282.00	274.00	282.00	5,949
2021-03-22	282.00	282.00	282.00	282.00	2,289
2021-03-19	284.00	284.00	274.00	282.00	47,066
2021-03-18	283.00	284.00	274.00	284.00	1,478,653
2021-03-17	283.00	283.00	274.00	283.00	37,329
2021-03-16	282.00	292.00	292.00	292.00	14,062
2021-03-15	282.00	282.00	274.00	282.00	49,814
2021-03-12	282.00	274.00	270.00	274.00	381,495
2021-03-11	284.00	284.00	274.00	282.00	15,942
2021-03-10	284.00	284.00	274.00	284.00	98,414
2021-03-09	280.00	280.00	280.00	284.00	9,766
2021-03-08	284.00	284.00	274.00	284.00	33,335
2021-03-05	284.00	284.00	284.00	284.00	879,745
2021-03-04	284.00	284.00	274.00	284.00	3,551
2021-03-03	284.00	284.00	274.00	284.00	15,675
2021-03-02	287.00	287.00	280.00	284.00	57,129
2021-03-01	287.00	278.00	278.00	287.00	546,716
2021-02-26	277.00	292.00	280.00	280.00	111,220
2021-02-25	274.00	277.00	264.00	277.00	145,284
2021-02-24	264.00	274.00	262.00	274.00	27,334
2021-02-23	263.00	262.00	262.00	262.00	39,680
2021-02-22	263.00	264.00	258.00	264.00	37,735
2021-02-19	264.00	260.00	260.00	260.00	27,921
2021-02-18	264.00	264.00	264.00	264.00	32,227
2021-02-17	263.00	264.00	256.00	264.00	58,932
2021-02-16	264.00	264.00	263.00	263.00	179,188
2021-02-15	267.00	267.00	260.00	265.00	35,177
2021-02-12	262.00	262.00	262.00	262.00	54,901
2021-02-11	270.00	270.00	260.00	265.00	55,842
2021-02-10	272.00	280.00	268.00	268.00	43,124
2021-02-09	271.00	272.00	264.00	272.00	191,206
2021-02-08	262.00	267.00	254.00	267.00	172,964
2021-02-05	260.00	265.00	254.00	262.00	26,207
2021-02-04	259.00	260.00	260.00	259.00	374,612
2021-02-03	255.00	259.00	250.00	259.00	66,995
2021-02-02	250.00	256.00	240.00	255.00	38,480
2021-02-01	240.00	250.00	230.00	250.00	108,395
2021-01-29	240.00	240.00	230.00	240.00	111,772
2021-01-28	240.00	250.00	250.00	250.00	200,006
2021-01-27	236.00	240.00	230.00	240.00	64,349
2021-01-26	230.00	236.00	226.00	236.00	69,775
2021-01-25	230.00	230.00	226.00	230.00	25,253
2021-01-22	230.00	230.00	226.00	230.00	12,380
2021-01-21	226.00	230.00	226.00	230.00	39,833
2021-01-20	230.00	230.00	226.00	230.00	23,085
2021-01-19	227.00	230.00	220.00	230.00	67,390
2021-01-18	227.00	234.00	234.00	234.00	13,582
2021-01-15	234.00	234.00	234.00	227.00	29,023
2021-01-14	227.00	227.00	220.00	227.00	24,539
2021-01-13	227.00	227.00	220.00	227.00	5,790
2021-01-12	227.00	227.00	220.00	227.00	41,064
2021-01-11	220.00	227.00	220.00	227.00	88,564
2021-01-08	220.00	227.00	220.00	227.00	187,951
2021-01-07	220.00	220.00	220.00	222.00	289,412
2021-01-06	220.00	222.00	214.00	222.00	42,505
2021-01-05	220.00	220.00	218.00	220.00	45,348
2021-01-04	221.00	221.00	216.00	220.00	9,478
2020-12-31	221.00	221.00	216.00	221.00	0
2020-12-30	220.00	223.00	214.00	221.00	52,721
2020-12-29	217.00	219.00	210.00	219.00	42,296
2020-12-24	217.00	217.00	210.00	217.00	10,780
2020-12-23	217.00	214.00	214.00	217.00	10,748
2020-12-22	219.00	219.00	212.00	217.00	28,839
2020-12-21	221.00	221.00	216.00	218.00	14,520
2020-12-18	221.00	221.00	216.00	221.00	17,986
2020-12-17	221.00	221.00	216.00	221.00	9,994
2020-12-16	221.00	221.00	216.00	221.00	17,559
2020-12-15	221.00	221.00	216.00	221.00	31,799
2020-12-14	221.00	222.00	222.00	222.00	11,337
2020-12-11	226.00	230.00	221.00	221.00	19,100
2020-12-10	226.00	232.00	232.00	232.00	13,580
2020-12-09	219.00	232.00	226.00	232.00	169,358
2020-12-08	211.00	219.00	206.00	219.00	97,956
2020-12-07	211.00	211.00	211.00	211.00	69,264
2020-12-04	201.00	215.00	198.00	211.00	119,134
2020-12-03	201.00	202.00	198.00	202.00	161,617
2020-12-02	202.00	204.00	204.00	202.00	10,983
2020-12-01	202.00	202.00	202.00	202.00	15,757
2020-11-30	201.00	202.00	198.00	202.00	32,951
2020-11-27	201.00	202.00	198.00	202.00	17,850
2020-11-26	202.00	202.00	202.00	202.00	21,868
2020-11-25	201.00	201.00	196.00	200.00	79,085
2020-11-24	210.00	210.00	201.00	201.00	56,834
2020-11-23	210.00	210.00	205.00	205.00	45,906
2020-11-20	210.00	210.00	210.00	210.00	20,056
2020-11-19	210.00	210.00	210.00	210.00	39,255
2020-11-18	209.00	208.00	208.00	208.00	137,485
2020-11-17	210.00	210.00	210.00	210.00	69,172
2020-11-16	210.00	212.00	212.00	212.00	237,989
2020-11-13	208.00	210.00	210.00	210.00	65,051
2020-11-12	212.00	224.00	208.00	208.00	92,511
2020-11-11	193.50	213.00	195.00	213.00	143,868
2020-11-10	190.00	192.50	188.00	192.50	599,370
2020-11-09	190.00	191.00	188.00	190.00	285,424
2020-11-06	190.00	189.00	182.00	190.00	161,159
2020-11-05	190.00	190.00	188.00	190.00	388,213
2020-11-04	191.00	193.50	189.00	190.00	957,399
2020-11-03	192.00	192.00	186.00	191.00	1,677
2020-11-02	191.00	191.00	191.00	191.00	7,046
2020-10-30	192.00	192.00	186.00	191.00	8,641
2020-10-29	192.00	192.00	192.00	192.00	19,883
2020-10-28	193.00	193.00	188.00	192.00	6,943
2020-10-27	190.00	193.00	190.00	192.00	15,549
2020-10-26	192.00	192.00	190.00	190.00	16,285
2020-10-23	192.00	192.00	192.00	192.00	12,932
2020-10-22	193.00	193.00	192.00	192.00	14,260
2020-10-21	198.00	198.00	193.00	193.00	36,785
2020-10-20	198.00	198.00	194.00	197.00	4,122
2020-10-16	198.00	198.00	194.00	197.00	7,161
2020-10-15	197.00	197.00	194.00	197.00	27,022
2020-10-14	195.00	195.00	195.00	195.00	19,023
2020-10-13	195.00	195.00	190.00	195.00	14,747
2020-10-12	193.00	195.00	190.00	195.00	11,304
2020-10-09	198.00	190.00	190.00	190.00	23,131
2020-10-08	197.00	197.00	197.00	197.00	82,677
2020-10-07	205.00	205.00	195.00	195.00	1,036,608
2020-10-06	205.00	205.00	205.00	205.00	2,247,663
2020-10-05	205.00	205.00	205.00	205.00	31,149
2020-10-02	208.00	210.00	205.00	205.00	38,314
2020-10-01	211.00	211.00	206.00	211.00	10,315
2020-09-30	213.00	213.00	211.00	211.00	22,964
2020-09-29	215.00	218.00	213.00	213.00	15,675
2020-09-28	219.00	219.00	216.00	219.00	9,002
2020-09-25	221.00	222.00	222.00	222.00	18,621
2020-09-24	221.00	221.00	216.00	221.00	6,299
2020-09-23	221.00	224.00	216.00	221.00	8,113
2020-09-22	224.00	224.00	221.00	221.00	22,540
2020-09-21	229.00	229.00	224.00	224.00	17,185
2020-09-18	229.00	229.00	228.00	229.00	18,284
2020-09-17	229.00	229.00	228.00	229.00	11,364
2020-09-16	229.00	229.00	228.00	229.00	25,241
2020-09-15	227.00	229.00	227.00	229.00	79,528
2020-09-14	238.00	238.00	229.00	229.00	109,326
2020-09-11	216.00	236.00	200.00	236.00	362,546
2020-09-10	204.00	204.00	200.00	204.00	62,134
2020-09-09	204.00	204.00	200.00	204.00	1,977
2020-09-08	204.00	204.00	200.00	204.00	1,720
2020-09-07	204.00	204.00	200.00	204.00	14,775
2020-09-04	206.00	206.00	204.00	204.00	5,574
2020-09-03	209.00	209.00	204.00	209.00	48,000
2020-09-02	202.00	209.00	200.00	209.00	59,236
2020-09-01	202.00	202.00	198.00	202.00	37,556
2020-08-28	199.00	202.00	194.00	202.00	28,071
2020-08-27	195.00	197.00	190.00	197.00	20,893
2020-08-26	195.00	195.00	190.00	195.00	17,032
2020-08-25	196.00	196.00	192.00	196.00	57,006
2020-08-24	195.00	196.00	190.00	196.00	20,174
2020-08-21	195.00	195.00	190.00	195.00	1,682
2020-08-20	195.00	195.00	190.00	195.00	120
2020-08-19	195.00	195.00	190.00	195.00	5,224
2020-08-18	195.00	195.00	190.00	195.00	2,525
2020-08-17	195.00	195.00	190.00	195.00	3,773
2020-08-14	195.00	195.00	190.00	195.00	1,166
2020-08-13	195.00	195.00	195.00	195.00	0
2020-08-12	195.00	195.00	190.00	195.00	3,348
2020-08-11	195.00	195.00	190.00	195.00	4,892
2020-08-10	191.50	195.00	188.00	195.00	6,282
2020-08-07	185.00	191.50	180.00	191.50	49,000
2020-08-06	185.00	185.00	180.00	185.00	8,240
2020-08-05	185.00	185.00	185.00	185.00	20,325
2020-08-04	185.00	185.00	180.00	185.00	8,000
2020-08-03	185.00	185.00	180.00	185.00	10,809
2020-07-31	185.00	185.00	180.00	185.00	6,625
2020-07-30	185.00	185.00	180.00	185.00	1,312
2020-07-29	185.00	185.00	180.00	185.00	27,882
2020-07-28	185.00	185.00	180.00	185.00	9,666
2020-07-27	185.00	190.00	190.00	185.00	6,723
2020-07-24	185.00	185.00	180.00	185.00	7,805
2020-07-23	185.00	185.00	180.00	185.00	13,250
2020-07-22	195.00	195.00	182.50	185.00	72,539
2020-07-21	195.00	195.00	190.00	195.00	8,635
2020-07-20	195.00	195.00	190.00	195.00	50
2020-07-17	195.00	195.00	190.00	195.00	7,675
2020-07-16	195.00	195.00	190.00	195.00	6,912
2020-07-15	195.00	195.00	190.00	195.00	766
2020-07-14	195.00	195.00	190.00	195.00	39,862
2020-07-13	195.00	195.00	190.00	195.00	2,628
2020-07-10	195.00	195.00	190.00	195.00	12,831
2020-07-09	196.00	196.00	192.00	195.00	2,850
2020-07-08	196.00	196.00	192.00	196.00	300
2020-07-07	196.00	196.00	192.00	196.00	12,169
2020-07-06	196.00	196.00	192.00	196.00	539,797
2020-07-03	196.00	196.00	192.00	196.00	896,544
2020-07-02	196.00	195.00	195.00	196.00	50,533
2020-07-01	196.00	196.00	192.00	196.00	1,000
2020-06-30	196.00	196.00	192.00	196.00	35,513
2020-06-29	197.00	197.00	194.00	197.00	3,238
2020-06-26	197.00	197.00	194.00	197.00	65,441
2020-06-25	201.00	201.00	196.00	201.00	19,713
2020-06-24	204.00	204.00	200.00	204.00	97,030
2020-06-23	204.00	204.00	202.00	204.00	31,491
2020-06-22	204.00	204.00	202.00	204.00	1,627
2020-06-19	204.00	204.00	202.00	204.00	28,355
2020-06-18	204.00	204.00	202.00	204.00	2,308
2020-06-17	204.00	204.00	202.00	204.00	79,238
2020-06-16	204.00	204.00	202.00	204.00	3,387
2020-06-15	204.00	204.00	202.00	204.00	138,437
2020-06-12	204.00	204.00	202.00	204.00	11,444
2020-06-11	206.00	207.00	204.00	204.00	14,051
2020-06-10	205.00	206.00	206.00	209.00	1,057,863
2020-06-09	209.00	210.00	202.00	205.00	10,342
2020-06-08	210.00	210.00	204.00	209.00	9,804
2020-06-05	205.00	210.00	205.00	210.00	15,832
2020-06-04	202.00	205.00	200.00	205.00	4,144
2020-06-03	191.00	201.00	197.50	201.00	45,314
2020-06-02	190.00	192.00	190.00	190.00	17,815
2020-06-01	187.00	187.00	184.00	187.00	633
2020-05-29	187.00	187.00	184.00	187.00	1,724,271
2020-05-28	187.00	187.00	184.00	187.00	7,305
2020-05-27	187.00	187.00	184.00	187.00	23,458
2020-05-26	189.50	189.50	184.00	187.00	10,667
2020-05-22	189.50	189.50	189.50	189.50	1,328,434
2020-05-21	189.50	189.50	184.00	189.50	7,413
2020-05-20	189.50	189.50	184.00	189.50	3,103
2020-05-19	188.50	192.00	189.50	189.50	5,000
2020-05-18	188.50	188.50	182.00	188.50	2,595
2020-05-15	188.50	188.50	182.00	188.50	7,039
2020-05-14	188.50	188.50	182.00	188.50	23,592
2020-05-13	188.50	188.50	182.00	188.50	37,606
2020-05-12	188.50	190.00	190.00	188.50	40,772
2020-05-11	188.50	188.50	182.00	188.50	16,357
2020-05-07	175.00	190.00	190.00	188.50	65,348
2020-05-06	175.00	175.00	170.00	175.00	475
2020-05-05	175.00	175.00	170.00	175.00	91,304
2020-05-04	175.00	175.00	170.00	175.00	11,930
2020-05-01	175.00	175.00	170.00	175.00	168,735
2020-04-30	173.00	173.00	173.00	173.00	876,836
2020-04-29	180.00	180.00	173.00	173.00	48,872
2020-04-28	178.50	178.50	175.00	178.50	10,636
2020-04-27	178.50	178.50	175.00	178.50	17,136
2020-04-24	190.00	190.00	177.50	178.50	29,462
2020-04-23	190.00	190.00	185.00	190.00	16,656
2020-04-22	190.00	190.00	185.00	190.00	12,494
2020-04-21	190.00	190.00	185.00	190.00	59,662
2020-04-20	191.00	191.00	187.00	190.00	3,523
2020-04-17	187.50	191.00	185.00	191.00	70,894
2020-04-16	190.00	190.00	186.50	186.50	367,048
2020-04-15	191.00	191.00	187.00	189.50	35,421
2020-04-14	193.00	193.50	186.00	193.00	2,576
2020-04-09	191.50	193.00	186.00	193.00	50,857
2020-04-08	191.50	193.00	186.00	193.00	4,691
2020-04-07	193.00	193.00	186.00	193.00	10,381
2020-04-06	193.00	193.00	186.00	191.50	21,137
2020-04-03	188.50	191.50	186.00	189.50	1,000
2020-04-03	188.50	191.50	186.00	191.50	27,654
2020-04-02	186.50	189.50	189.50	189.50	4,088
2020-04-02	186.50	186.50	180.00	187.00	2,088
2020-04-01	187.50	186.50	186.50	186.50	161,153
2020-04-01	187.50	187.50	180.00	186.00	86,153
2020-03-31	172.50	181.50	172.50	172.50	31,589
2020-03-30	172.50	172.50	172.50	172.50	33,492
2020-03-27	172.50	172.50	170.00	172.50	42,972
2020-03-26	159.00	172.00	159.00	159.00	20,223
2020-03-25	148.50	156.00	148.50	148.50	261,300
2020-03-24	145.00	148.50	142.00	146.00	23,022
2020-03-23	148.00	148.00	146.00	148.00	21,983
2020-03-20	144.00	150.50	144.00	144.00	15,993
2020-03-19	138.50	139.00	137.50	138.50	17,310
2020-03-18	162.00	162.00	138.50	162.00	233,131
2020-03-17	179.50	179.50	172.50	179.50	13,273
2020-03-16	205.00	205.00	182.50	206.00	179,451
2020-03-13	210.00	210.00	206.00	211.00	1,065,966
2020-03-12	215.00	215.00	210.00	217.00	346,217
2020-03-11	217.00	217.00	217.00	217.00	5,458
2020-03-10	217.00	217.00	217.00	217.00	11,479
2020-03-09	222.00	222.00	217.00	225.00	143,303
2020-03-06	225.00	225.00	225.00	225.00	399,851
2020-03-05	225.00	225.00	225.00	225.00	343,161
2020-03-04	225.00	228.00	228.00	225.00	46,407
2020-03-03	225.00	225.00	225.00	225.00	53,007
2020-03-02	225.00	225.00	225.00	225.00	315,190
2020-02-28	226.00	226.00	222.00	227.00	97,668
2020-02-27	227.00	227.00	227.00	227.00	855,398
2020-02-26	226.00	227.00	225.00	226.00	244,893
2020-02-25	227.00	227.00	226.00	227.00	50,779
2020-02-24	227.00	227.00	223.00	227.00	221,610
2020-02-21	222.00	226.00	226.00	227.00	54,334
2020-02-20	218.00	222.00	218.00	222.00	226,732
2020-02-19	202.00	218.00	218.00	222.00	1,326,793
2020-02-18	182.50	202.00	182.50	202.00	495,262
2020-02-17	195.00	195.00	186.00	188.50	68,787
2020-02-14	201.00	197.00	195.00	195.00	55,894
2020-02-13	205.00	205.00	200.00	201.00	141,563
2020-02-12	207.00	204.00	204.00	205.00	45,288
2020-02-11	205.00	210.00	208.00	210.00	138,768
2020-02-10	204.00	205.00	204.00	205.00	8,993
2020-02-07	206.00	206.00	204.00	204.00	30,799
2020-02-06	205.00	206.00	205.00	206.00	35,834
2020-02-05	205.00	205.00	205.00	205.00	1,098,531
2020-02-04	205.00	204.00	204.00	205.00	15,910
2020-02-03	206.00	206.00	205.00	205.00	38,940
2020-01-31	206.00	206.00	206.00	206.00	56,972
2020-01-30	207.00	208.00	206.00	206.00	20,828
2020-01-29	198.00	210.00	198.00	207.00	2,089,646
2020-01-28	193.50	198.00	193.50	198.00	54,249
2020-01-27	194.50	194.50	193.50	193.50	236,678
2020-01-24	187.00	196.00	187.50	194.50	1,422,941
2020-01-23	187.00	187.00	187.00	187.00	584,377
2020-01-22	187.00	190.00	190.00	187.00	506,974
2020-01-21	186.50	187.00	186.50	187.00	488,932
2020-01-20	186.50	186.50	186.50	186.50	30,941
2020-01-17	186.50	186.50	186.50	186.50	105,173
2020-01-16	186.50	186.50	186.50	186.50	8,666
2020-01-15	186.50	186.50	186.50	186.50	8,697
2020-01-14	176.00	187.00	186.50	186.50	1,499,491
2020-01-13	176.00	176.00	176.00	176.00	16,254
2020-01-10	172.50	175.50	173.00	175.50	428,158
2020-01-09	172.50	174.00	174.00	172.50	19,947
2020-01-08	171.50	171.50	171.50	171.50	38,861
2020-01-07	170.50	171.50	170.50	171.50	17,092
2020-01-06	171.50	171.50	170.50	170.50	16,207
2020-01-03	171.50	171.50	171.50	171.50	200
2020-01-02	171.50	171.50	171.50	171.50	29,095
2019-12-31	171.50	171.50	171.50	171.50	2,645
2019-12-30	171.50	171.00	171.00	171.50	21,715
2019-12-27	171.50	171.50	171.50	171.50	16,688
2019-12-24	172.50	172.50	171.50	171.50	4,816
2019-12-23	172.50	172.50	172.50	172.50	17,192
2019-12-20	172.50	172.50	172.50	172.50	371,949
2019-12-19	172.50	172.50	172.50	172.50	467,835
2019-12-18	172.50	177.50	170.00	172.50	836,621
2019-12-17	168.50	172.50	168.50	172.50	121,379
2019-12-16	161.00	168.50	161.00	168.50	28,523
2019-12-13	163.00	163.00	160.50	161.00	167,523
2019-12-12	160.50	160.50	160.50	160.50	17,574
2019-12-11	160.50	160.50	160.50	160.50	14,654
2019-12-10	160.00	165.00	160.00	160.50	69,686
2019-12-09	156.50	161.00	156.50	159.00	49,837
2019-12-06	156.00	156.00	156.00	156.00	21,112
2019-12-05	157.50	157.50	156.00	157.50	496,798
2019-12-04	157.50	157.50	157.50	157.50	86,918
2019-12-03	152.50	160.00	160.00	157.50	78,056
2019-12-02	136.50	152.50	152.00	152.50	3,499,151
2019-11-29	132.50	132.50	132.50	132.50	12,696
2019-11-28	132.50	132.50	130.00	132.50	33,000
2019-11-27	130.50	135.00	130.00	132.50	638,187
2019-11-26	129.00	130.50	129.00	130.50	16,738
2019-11-25	129.00	129.00	129.00	129.00	34,738
2019-11-22	129.00	129.00	129.00	129.00	6,500
2019-11-21	129.00	129.00	129.00	129.00	7,500
2019-11-20	129.00	129.00	129.00	129.00	26,166
2019-11-19	129.00	129.00	129.00	129.00	521
2019-11-18	129.00	130.00	129.00	129.00	12,900
2019-11-15	129.00	129.00	129.00	129.00	24,514
2019-11-14	129.00	129.00	129.00	129.00	121,113
2019-11-13	129.00	129.00	129.00	129.00	12,545
2019-11-12	129.00	129.00	129.00	129.00	2,500
2019-11-11	129.00	129.00	129.00	129.00	0
2019-11-08	129.00	129.00	129.00	129.00	18,000
2019-11-07	129.00	129.00	129.00	129.00	4,079
2019-11-06	129.00	129.00	129.00	129.00	4,000
2019-11-05	129.00	129.00	129.00	129.00	4,000
2019-11-04	129.00	129.00	128.00	129.00	9,500
2019-11-01	129.00	129.00	129.00	129.00	0
2019-10-31	129.00	129.00	129.00	129.00	4,000
2019-10-30	129.00	130.00	129.00	129.00	40,330
2019-10-29	129.00	129.00	129.00	129.00	60,220
2019-10-28	129.00	129.00	129.00	129.00	17,020
2019-10-25	129.00	129.00	128.00	129.00	19,522
2019-10-24	129.00	129.00	129.00	129.00	14,899
2019-10-23	129.00	129.00	129.00	129.00	14,050
2019-10-22	129.00	129.00	129.00	129.00	10,283
2019-10-21	129.00	129.00	129.00	129.00	1,560
2019-10-18	129.00	129.00	129.00	129.00	65,258
2019-10-17	131.00	128.00	128.00	129.00	25,640
2019-10-16	131.00	131.00	131.00	131.00	12,543
2019-10-15	131.00	131.00	131.00	131.00	8,000
2019-10-14	131.00	131.00	131.00	131.00	15,390
2019-10-11	128.00	129.00	128.00	131.00	23,375
2019-10-10	126.50	127.00	126.00	129.00	26,172
2019-10-09	126.50	126.00	126.00	126.50	678,056
2019-10-08	126.50	126.00	126.00	126.50	16,957
2019-10-07	127.50	127.50	126.50	126.50	5,594
2019-10-04	127.50	127.50	125.00	127.50	4,439
2019-10-03	127.50	127.50	127.50	127.50	9,500
2019-10-02	127.50	127.50	125.00	127.50	6,563
2019-10-01	127.50	127.50	127.50	127.50	35,240
2019-09-30	127.50	127.00	127.00	127.50	5,000
2019-09-27	127.50	126.00	126.00	127.50	1,662,403
2019-09-26	127.50	127.50	127.50	127.50	2,133,795
2019-09-25	127.50	127.50	127.50	127.50	10,000
2019-09-24	127.50	125.00	125.00	127.50	31,149
2019-09-23	124.50	124.50	124.50	124.50	14,256
2019-09-20	124.50	124.50	124.50	124.50	11,835
2019-09-19	124.50	124.50	124.50	124.50	3,145
2019-09-18	124.50	124.50	124.50	124.50	5,829
2019-09-17	124.50	124.50	124.50	124.50	0
2019-09-16	124.50	124.50	124.50	124.50	0
2019-09-13	124.50	124.50	124.50	124.50	20,000
2019-09-12	124.50	124.50	124.50	124.50	2,500
2019-09-11	124.50	124.50	124.50	124.50	1,157
2019-09-10	126.00	126.00	125.50	125.50	13,430
2019-09-09	126.00	126.00	125.00	126.00	0
2019-09-06	126.00	126.00	126.00	126.00	4,982
2019-09-05	125.00	126.00	125.00	126.00	25,000
2019-09-04	126.50	126.50	126.00	126.00	8,200
2019-09-03	126.50	127.00	127.00	126.50	19,750
2019-09-02	127.50	127.50	126.50	126.50	3,680
2019-08-30	127.50	127.50	127.50	127.50	6,611
2019-08-29	127.50	127.50	127.50	127.50	3,500
2019-08-28	127.50	127.50	127.50	127.50	10,164
2019-08-27	127.50	127.50	127.50	127.50	2,793
2019-08-23	127.50	127.00	127.00	127.50	16,000
2019-08-22	127.50	127.50	127.50	127.50	19,720
2019-08-21	126.50	127.50	126.50	127.50	23,786
2019-08-20	127.50	127.50	125.00	126.50	3,170
2019-08-19	127.50	127.50	127.50	127.50	2,200
2019-08-16	129.50	129.50	125.00	127.50	8,121
2019-08-15	132.00	132.00	129.50	129.50	255,200
2019-08-14	132.00	132.00	132.00	132.00	4,500
2019-08-13	132.00	132.00	132.00	132.00	4,981
2019-08-12	132.00	132.00	132.00	132.00	95,000
2019-08-09	132.00	132.00	132.00	132.00	7,280
2019-08-08	132.00	132.00	132.00	132.00	14,920
2019-08-07	132.00	132.00	132.00	132.00	14,646
2019-08-06	133.00	133.00	133.00	133.00	4,400
2019-08-05	134.00	134.00	133.00	133.00	4,292
2019-08-02	134.00	134.00	130.00	134.00	18,799
2019-08-01	134.00	134.00	130.00	134.00	2,200
2019-07-31	133.50	134.00	133.50	134.00	4,400
2019-07-30	132.50	133.50	132.50	133.50	17,689
2019-07-29	134.00	134.00	132.50	132.50	5,200
2019-07-26	134.00	134.00	134.00	134.00	2,920,100
2019-07-25	134.00	134.00	134.00	134.00	722
2019-07-24	134.00	134.00	134.00	134.00	2,200
2019-07-23	135.00	135.00	134.00	134.00	2,200
2019-07-22	135.00	135.00	135.00	135.00	5,665
2019-07-19	135.00	135.00	132.00	135.00	1,367
2019-07-18	132.50	135.00	132.50	135.00	41,621
2019-07-17	134.00	134.00	132.50	132.50	1,020,240
2019-07-16	135.00	135.00	134.00	134.00	17,922
2019-07-15	135.00	135.00	135.00	135.00	8,867
2019-07-12	134.00	135.00	132.00	135.00	20,167
2019-07-11	132.50	134.00	130.00	134.00	1,170,129
2019-07-10	127.50	127.50	127.50	127.50	6,200
2019-07-09	127.50	127.50	127.50	127.50	2,963
2019-07-08	127.50	120.00	120.00	127.50	19,500
2019-07-05	127.50	127.50	127.50	127.50	53,096
2019-07-04	127.50	127.50	127.50	127.50	2,866
2019-07-03	127.50	127.50	125.00	127.50	4,672
2019-07-02	129.00	129.00	127.50	127.50	175,346
2019-07-01	130.00	130.00	129.00	129.00	6,572
2019-06-28	130.00	130.00	130.00	130.00	50,000
2019-06-27	131.50	131.50	130.00	131.50	4,752
2019-06-26	132.50	132.50	131.50	131.50	26,535
2019-06-25	132.50	132.50	132.50	132.50	0
2019-06-24	132.50	132.50	132.50	132.50	0
2019-06-21	132.50	132.50	130.00	134.00	14,156
2019-06-20	136.50	136.50	134.00	134.00	2,259
2019-06-19	139.00	139.00	136.50	136.50	0
2019-06-18	139.00	139.00	139.00	139.00	82,538
2019-06-17	141.50	141.50	139.00	139.00	6,983
2019-06-14	141.50	141.50	141.50	141.50	0
2019-06-13	144.00	144.00	141.50	141.50	11,294
2019-06-12	144.00	144.00	144.00	144.00	23,847
2019-06-11	144.50	144.50	144.00	144.00	457,379
2019-06-10	151.50	151.50	145.50	145.50	28,257
2019-06-07	152.50	152.50	151.50	151.50	10,499
2019-06-06	153.50	154.00	148.00	152.50	10,600
2019-06-05	153.50	153.50	153.50	153.50	10,705
2019-06-04	152.50	154.00	152.50	153.50	22,203
2019-06-03	152.50	152.50	152.50	152.50	8,867
2019-05-31	152.50	152.50	152.50	152.50	4,497
2019-05-30	145.00	152.50	148.50	152.50	231,878
2019-05-29	145.00	145.00	145.00	145.00	5,500
2019-05-28	145.00	145.00	140.00	145.00	151,265
2019-05-24	145.00	145.00	145.00	145.00	16,000
2019-05-23	145.00	145.00	145.00	145.00	1,353
2019-05-22	145.00	145.00	145.00	145.00	3,493
2019-05-21	145.00	149.00	149.00	145.00	19,688
2019-05-20	145.00	145.00	145.00	145.00	0
2019-05-17	145.00	145.00	145.00	145.00	3,945
2019-05-16	145.00	145.00	145.00	145.00	3,000
2019-05-15	145.00	149.00	149.00	145.00	2,499
2019-05-14	147.50	147.50	145.00	145.00	12,500
2019-05-13	147.50	147.50	147.50	147.50	7,329
2019-05-10	150.00	150.00	147.50	147.50	31,713
2019-05-09	145.00	150.00	150.00	145.00	26,989
2019-05-08	145.00	145.00	145.00	145.00	94,156
2019-05-07	144.00	145.00	144.00	145.00	12,348

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0