Cbiz Ord Share History

Cbiz Ord Share Price history. The following table shows end-of-day data 0HQI historical share prices for Cbiz Ord, 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.

0HQI.L
Share Price 0HQI.L
Charts 0HQI.L
Trades 0HQI.L
History Compare
0HQI.L 0HQI.L
Share News 0HQI.L
RNS 0HQI.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	71.45	71.45	71.45	71.45	0
2024-05-02	71.45	71.45	71.45	71.45	0
2024-05-01	71.45	71.45	71.45	71.45	0
2024-04-30	71.45	71.45	71.45	71.45	21
2024-04-29	78.94	78.94	78.94	78.94	74
2024-04-26	78.94	78.94	78.94	78.94	0
2024-04-25	78.94	78.94	78.94	78.94	0
2024-04-24	78.94	78.94	78.94	78.94	0
2024-04-23	78.94	78.94	78.94	78.94	23
2024-04-22	78.94	78.94	78.94	78.94	49
2024-04-19	78.94	78.94	78.94	78.94	0
2024-04-18	78.94	78.94	78.94	78.94	0
2024-04-17	78.94	78.94	78.94	78.94	0
2024-04-16	78.94	78.94	78.94	78.94	3
2024-04-15	78.94	78.94	78.94	78.94	0
2024-04-12	78.94	78.94	78.94	78.94	0
2024-04-11	78.94	78.94	78.94	78.94	263
2024-04-10	78.94	78.94	78.94	78.94	127
2024-04-09	78.94	78.94	78.94	78.94	0
2024-04-08	78.94	78.94	78.94	78.94	20
2024-04-05	78.94	78.94	78.94	78.94	23
2024-04-04	78.94	78.94	78.94	78.94	0
2024-04-03	78.94	78.94	78.94	78.94	5
2024-04-02	78.94	78.94	78.94	78.94	127
2024-04-01	78.94	78.94	78.94	78.94	0
2024-03-29	78.94	78.94	78.94	78.94	0
2024-03-28	78.94	78.94	78.94	78.94	0
2024-03-27	78.94	78.94	78.94	78.94	2
2024-03-26	63.85	63.85	63.85	63.85	0
2024-03-25	63.85	63.85	63.85	63.85	4
2024-03-22	63.85	63.85	63.85	63.85	0
2024-03-21	63.85	63.85	63.85	63.85	896
2024-03-20	63.85	63.85	63.85	63.85	31
2024-03-19	63.85	63.85	63.85	63.85	100
2024-03-18	63.85	63.85	63.85	63.85	1
2024-03-15	63.85	63.85	63.85	63.85	0
2024-03-14	63.85	63.85	63.85	63.85	0
2024-03-13	63.85	63.85	63.85	63.85	108
2024-03-12	63.85	63.85	63.85	63.85	0
2024-03-11	63.85	63.85	63.85	63.85	0
2024-03-08	63.85	63.85	63.85	63.85	0
2024-03-07	63.85	63.85	63.85	63.85	0
2024-03-06	63.85	63.85	63.85	63.85	30
2024-03-05	63.85	63.85	63.85	63.85	34
2024-03-04	63.85	63.85	63.85	63.85	46
2024-03-01	63.85	63.85	63.85	63.85	30
2024-02-29	63.85	63.85	63.85	63.85	6
2024-02-28	63.85	63.85	63.85	63.85	103
2024-02-27	63.85	63.85	63.85	63.85	0
2024-02-26	63.85	63.85	63.85	63.85	391
2024-02-23	63.85	63.85	63.85	63.85	10
2024-02-22	63.85	63.85	63.85	63.85	0
2024-02-21	63.85	63.85	63.85	63.85	0
2024-02-20	63.85	63.85	63.85	63.85	41
2024-02-19	63.85	63.85	63.85	63.85	0
2024-02-16	63.85	63.85	63.85	63.85	96
2024-02-15	63.85	63.85	63.85	63.85	30
2024-02-14	63.85	63.85	63.85	63.85	20
2024-02-13	63.85	63.85	63.85	63.85	62
2024-02-12	63.85	63.85	63.85	63.85	25
2024-02-09	63.85	63.85	63.85	63.85	306
2024-02-08	63.85	63.85	63.85	63.85	0
2024-02-07	63.85	63.85	63.85	63.85	0
2024-02-06	63.85	63.85	63.85	63.85	0
2024-02-05	64.76	64.76	64.76	64.76	106
2024-02-02	64.76	64.76	64.76	64.76	98
2024-02-01	64.97	64.97	64.97	64.97	1
2024-01-31	64.97	64.97	64.97	64.97	45
2024-01-30	64.97	64.97	64.97	64.97	0
2024-01-29	64.97	64.97	64.97	64.97	0
2024-01-26	64.97	64.97	64.97	64.97	0
2024-01-25	64.97	64.97	64.97	64.97	96
2024-01-24	64.28	64.28	64.28	64.28	0
2024-01-23	64.28	64.28	64.28	64.28	0
2024-01-22	64.28	64.28	64.28	64.28	492
2024-01-19	58.19	58.19	58.19	58.19	18
2024-01-18	58.19	58.19	58.19	58.19	0
2024-01-17	58.19	58.19	58.19	58.19	0
2024-01-16	58.19	58.19	58.19	58.19	35
2024-01-15	58.19	58.19	58.19	58.19	0
2024-01-12	58.19	58.19	58.19	58.19	0
2024-01-11	58.19	58.19	58.19	58.19	0
2024-01-10	58.19	58.19	58.19	58.19	0
2024-01-09	58.19	58.19	58.19	58.19	452
2024-01-08	58.19	58.19	58.19	58.19	0
2024-01-05	58.19	58.19	58.19	58.19	0
2024-01-04	58.19	58.19	58.19	58.19	10
2024-01-03	58.19	58.19	58.19	58.19	37
2024-01-02	58.19	58.19	58.19	58.19	0
2024-01-01	58.19	58.19	58.19	58.19	0
2023-12-29	58.19	58.19	58.19	58.19	0
2023-12-28	58.19	58.19	58.19	58.19	0
2023-12-27	58.19	58.19	58.19	58.19	0
2023-12-26	58.19	58.19	58.19	58.19	0
2023-12-25	58.19	58.19	58.19	58.19	0
2023-12-22	58.19	58.19	58.19	58.19	0
2023-12-21	58.19	58.19	58.19	58.19	0
2023-12-20	58.19	58.19	58.19	58.19	38
2023-12-19	58.19	58.19	58.19	58.19	0
2023-12-18	58.19	58.19	58.19	58.19	0
2023-12-15	58.19	58.19	58.19	58.19	0
2023-12-14	58.19	58.19	58.19	58.19	9
2023-12-13	58.19	58.19	58.19	58.19	25
2023-12-12	58.19	58.19	58.19	58.19	60
2023-12-11	58.19	58.19	58.19	58.19	0
2023-12-08	58.19	58.19	58.19	58.19	0
2023-12-07	58.19	58.19	58.19	58.19	9
2023-12-06	58.19	58.19	58.19	58.19	0
2023-12-05	58.19	58.19	58.19	58.19	0
2023-12-04	58.19	58.19	58.19	58.19	0
2023-12-01	58.19	58.19	58.19	58.19	135
2023-11-30	58.19	58.19	58.19	58.19	0
2023-11-29	58.19	58.19	58.19	58.19	0
2023-11-28	58.19	58.19	58.19	58.19	0
2023-11-27	58.19	58.19	58.19	58.19	433
2023-11-24	49.70	49.70	49.70	49.70	0
2023-11-23	49.70	49.70	49.70	49.70	0
2023-11-22	49.70	49.70	49.70	49.70	0
2023-11-21	49.70	49.70	49.70	49.70	0
2023-11-20	49.70	49.70	49.70	49.70	50
2023-11-17	49.70	49.70	49.70	49.70	0
2023-11-16	49.70	49.70	49.70	49.70	0
2023-11-15	49.70	49.70	49.70	49.70	0
2023-11-14	49.70	49.70	49.70	49.70	23
2023-11-13	49.70	49.70	49.70	49.70	0
2023-11-10	49.70	49.70	49.70	49.70	27
2023-11-09	49.70	49.70	49.70	49.70	1
2023-11-08	49.70	49.70	49.70	49.70	0
2023-11-07	49.70	49.70	49.70	49.70	0
2023-11-06	49.70	49.70	49.70	49.70	0
2023-11-03	49.70	49.70	49.70	49.70	111
2023-11-02	49.70	49.70	49.70	49.70	0
2023-11-01	49.70	49.70	49.70	49.70	0
2023-10-31	49.70	49.70	49.70	49.70	0
2023-10-30	53.64	53.64	53.64	53.64	0
2023-10-27	53.64	53.64	53.64	53.64	360
2023-10-26	53.64	53.64	53.64	53.64	240
2023-10-25	53.64	53.64	53.64	53.64	0
2023-10-24	53.64	53.64	53.64	53.64	115
2023-10-23	53.64	53.64	53.64	53.64	0
2023-10-20	53.64	53.64	53.64	53.64	0
2023-10-19	53.64	53.64	53.64	53.64	40
2023-10-18	53.64	53.64	53.64	53.64	0
2023-10-17	53.64	53.64	53.64	53.64	0
2023-10-16	53.64	53.64	53.64	53.64	0
2023-10-13	53.64	53.64	53.64	53.64	0
2023-10-12	53.64	53.64	53.64	53.64	0
2023-10-11	53.64	53.64	53.64	53.64	0
2023-10-10	53.64	53.64	53.64	53.64	0
2023-10-09	53.64	53.64	53.64	53.64	0
2023-10-06	53.64	53.64	53.64	53.64	0
2023-10-05	53.64	53.64	53.64	53.64	50
2023-10-04	53.64	53.64	53.64	53.64	0
2023-10-03	53.64	53.64	53.64	53.64	0
2023-10-02	53.64	53.64	53.64	53.64	0
2023-09-29	53.64	53.64	53.64	53.64	120
2023-09-28	53.64	53.64	53.64	53.64	0
2023-09-27	53.64	53.64	53.64	53.64	0
2023-09-26	53.64	53.64	53.64	53.64	0
2023-09-25	53.64	53.64	53.64	53.64	0
2023-09-22	53.64	53.64	53.64	53.64	236
2023-09-21	53.64	53.64	53.64	53.64	140
2023-09-20	53.64	53.64	53.64	53.64	82
2023-09-19	53.64	53.64	53.64	53.64	0
2023-09-18	53.64	53.64	53.64	53.64	0
2023-09-15	53.64	53.64	53.64	53.64	0
2023-09-14	53.64	53.64	53.64	53.64	100
2023-09-13	53.64	53.64	53.64	53.64	0
2023-09-12	53.64	53.64	53.64	53.64	3
2023-09-11	53.64	53.64	53.64	53.64	0
2023-09-08	53.64	53.64	53.64	53.64	0
2023-09-07	53.64	53.64	53.64	53.64	88
2023-09-06	54.93	54.93	54.93	54.93	0
2023-09-05	54.93	54.93	54.93	54.93	50
2023-09-04	54.93	54.93	54.93	54.93	0
2023-09-01	54.93	54.93	54.93	54.93	0
2023-08-31	54.93	54.93	54.93	54.93	0
2023-08-30	54.93	54.93	54.93	54.93	0
2023-08-29	54.93	54.93	54.93	54.93	0
2023-08-28	54.93	54.93	54.93	54.93	0
2023-08-25	54.93	54.93	54.93	54.93	0
2023-08-24	54.93	54.93	54.93	54.93	0
2023-08-23	54.93	54.93	54.93	54.93	0
2023-08-22	54.93	54.93	54.93	54.93	0
2023-08-21	54.93	54.93	54.93	54.93	45
2023-08-18	54.93	54.93	54.93	54.93	50
2023-08-17	54.93	54.93	54.93	54.93	281
2023-08-16	54.93	54.93	54.93	54.93	0
2023-08-15	54.93	54.93	54.93	54.93	3
2023-08-14	54.93	54.93	54.93	54.93	0
2023-08-11	54.93	54.93	54.93	54.93	0
2023-08-10	54.93	54.93	54.93	54.93	0
2023-08-09	54.93	54.93	54.93	54.93	29
2023-08-08	54.93	54.93	54.93	54.93	0
2023-08-07	54.93	54.93	54.93	54.93	287
2023-08-04	54.64	54.64	54.64	54.64	90
2023-08-03	54.64	54.64	54.64	54.64	0
2023-08-02	52.23	52.23	52.23	52.23	0
2023-08-01	52.23	52.23	52.23	52.23	29
2023-07-31	52.23	52.23	52.23	52.23	0
2023-07-28	52.23	52.23	52.23	52.23	300
2023-07-27	52.23	52.23	52.23	52.23	444
2023-07-26	52.23	52.23	52.23	52.23	579
2023-07-25	52.23	52.23	52.23	52.23	0
2023-07-24	52.23	52.23	52.23	52.23	0
2023-07-21	52.23	52.23	52.23	52.23	0
2023-07-20	52.23	52.23	52.23	52.23	0
2023-07-19	52.23	52.23	52.23	52.23	0
2023-07-18	52.23	52.23	52.23	52.23	0
2023-07-17	52.23	52.23	52.23	52.23	18
2023-07-14	52.23	52.23	52.23	52.23	0
2023-07-13	52.23	52.23	52.23	52.23	0
2023-07-12	52.23	52.23	52.23	52.23	0
2023-07-11	52.23	52.23	52.23	52.23	10
2023-07-10	52.23	52.23	52.23	52.23	0
2023-07-07	52.23	52.23	52.23	52.23	100
2023-07-06	52.23	52.23	52.23	52.23	100
2023-07-05	52.23	52.23	52.23	52.23	0
2023-07-04	52.23	52.23	52.23	52.23	0
2023-07-03	52.23	52.23	52.23	52.23	0
2023-06-30	52.23	52.23	52.23	52.23	0
2023-06-29	52.23	52.23	52.23	52.23	200
2023-06-28	52.23	52.23	52.23	52.23	500
2023-06-27	52.23	52.23	52.23	52.23	399
2023-06-26	52.23	52.23	52.23	52.23	20
2023-06-23	52.23	52.23	52.23	52.23	100
2023-06-22	52.23	52.23	52.23	52.23	0
2023-06-21	52.23	52.23	52.23	52.23	0
2023-06-20	52.23	52.23	52.23	52.23	42
2023-06-19	52.23	52.23	52.23	52.23	0
2023-06-16	52.23	52.23	52.23	52.23	0
2023-06-15	52.23	52.23	52.23	52.23	0
2023-06-14	52.23	52.23	52.23	52.23	0
2023-06-13	52.23	52.23	52.23	52.23	0
2023-06-12	52.23	52.23	52.23	52.23	0
2023-06-09	52.23	52.23	52.23	52.23	190
2023-06-08	52.23	52.23	52.23	52.23	11
2023-06-07	52.23	52.23	52.23	52.23	0
2023-06-06	52.23	52.23	52.23	52.23	240
2023-06-05	52.28	52.28	52.28	52.28	732
2023-06-02	50.28	50.28	50.28	50.28	0
2023-06-01	50.28	50.28	50.28	50.28	20
2023-05-31	50.28	50.28	50.28	50.28	244
2023-05-30	47.75	47.75	47.75	47.75	0
2023-05-29	47.75	47.75	47.75	47.75	0
2023-05-26	47.75	47.75	47.75	47.75	0
2023-05-25	47.75	47.75	47.75	47.75	0
2023-05-24	47.75	47.75	47.75	47.75	0
2023-05-23	47.75	47.75	47.75	47.75	0
2023-05-22	47.75	47.75	47.75	47.75	30
2023-05-19	47.75	47.75	47.75	47.75	25
2023-05-18	47.75	47.75	47.75	47.75	4
2023-05-17	47.75	47.75	47.75	47.75	0
2023-05-16	47.75	47.75	47.75	47.75	0
2023-05-15	47.75	47.75	47.75	47.75	0
2023-05-12	47.75	47.75	47.75	47.75	0
2023-05-11	47.75	47.75	47.75	47.75	0
2023-05-10	47.75	47.75	47.75	47.75	0
2023-05-09	47.75	47.75	47.75	47.75	0
2023-05-08	47.75	47.75	47.75	47.75	0
2023-05-05	47.75	47.75	47.75	47.75	0
2023-05-04	47.75	47.75	47.75	47.75	965
2023-05-03	47.75	47.75	47.75	47.75	0
2023-05-02	47.75	47.75	47.75	47.75	41
2023-05-01	47.75	47.75	47.75	47.75	0
2023-04-28	47.75	47.75	47.75	47.75	0
2023-04-27	47.75	47.75	47.75	47.75	0
2023-04-26	47.75	47.75	47.75	47.75	24
2023-04-25	47.75	47.75	47.75	47.75	0
2023-04-24	47.75	47.75	47.75	47.75	0
2023-04-21	47.75	47.75	47.75	47.75	0
2023-04-20	47.75	47.75	47.75	47.75	0
2023-04-19	47.75	47.75	47.75	47.75	0
2023-04-18	47.75	47.75	47.75	47.75	0
2023-04-17	47.75	47.75	47.75	47.75	0
2023-04-14	47.75	47.75	47.75	47.75	55
2023-04-13	47.75	47.75	47.75	47.75	0
2023-04-12	47.75	47.75	47.75	47.75	0
2023-04-11	47.75	47.75	47.75	47.75	75
2023-04-10	47.75	47.75	47.75	47.75	0
2023-04-07	47.75	47.75	47.75	47.75	0
2023-04-06	47.75	47.75	47.75	47.75	0
2023-04-05	47.75	47.75	47.75	47.75	75
2023-04-04	47.75	47.75	47.75	47.75	0
2023-04-03	47.75	47.75	47.75	47.75	60
2023-03-31	47.75	47.75	47.75	47.75	0
2023-03-30	47.75	47.75	47.75	47.75	0
2023-03-29	47.75	47.75	47.75	47.75	0
2023-03-28	47.75	47.75	47.75	47.75	0
2023-03-27	47.75	47.75	47.75	47.75	0
2023-03-24	47.75	47.75	47.75	47.75	0
2023-03-23	47.75	47.75	47.75	47.75	0
2023-03-22	47.75	47.75	47.75	47.75	0
2023-03-21	47.75	47.75	47.75	47.75	0
2023-03-20	47.75	47.75	47.75	47.75	0
2023-03-17	47.75	47.75	47.75	47.75	0
2023-03-16	47.75	47.75	47.75	47.75	0
2023-03-15	47.75	47.75	47.75	47.75	0
2023-03-14	47.75	47.75	47.75	47.75	0
2023-03-13	47.75	47.75	47.75	47.75	253
2023-03-10	47.75	47.75	47.75	47.75	0
2023-03-09	47.75	47.75	47.75	47.75	0
2023-03-08	47.75	47.75	47.75	47.75	0
2023-03-07	47.75	47.75	47.75	47.75	100
2023-03-06	47.75	47.75	47.75	47.75	0
2023-03-03	47.75	47.75	47.75	47.75	1
2023-03-02	47.75	47.75	47.75	47.75	0
2023-03-01	47.75	47.75	47.75	47.75	75
2023-02-28	47.75	47.75	47.75	47.75	371
2023-02-27	47.75	47.75	47.75	47.75	200
2023-02-24	47.75	47.75	47.75	47.75	0
2023-02-23	47.75	47.75	47.75	47.75	0
2023-02-22	47.75	47.75	47.75	47.75	0
2023-02-21	47.75	47.75	47.75	47.75	0
2023-02-20	47.75	47.75	47.75	47.75	0
2023-02-17	47.75	47.75	47.75	47.75	0
2023-02-16	47.75	47.75	47.75	47.75	0
2023-02-15	47.75	47.75	47.75	47.75	90
2023-02-14	47.75	47.75	47.75	47.75	0
2023-02-13	47.75	47.75	47.75	47.75	0
2023-02-10	47.75	47.75	47.75	47.75	0
2023-02-09	47.75	47.75	47.75	47.75	0
2023-02-08	47.75	47.75	47.75	47.75	0
2023-02-07	47.75	47.75	47.75	47.75	50
2023-02-06	47.75	47.75	47.75	47.75	9
2023-02-03	47.75	47.75	47.75	47.75	100
2023-02-02	47.75	47.75	47.75	47.75	0
2023-02-01	47.75	47.75	47.75	47.75	0
2023-01-31	47.75	47.75	47.75	47.75	21
2023-01-30	47.75	47.75	47.75	47.75	0
2023-01-27	47.75	47.75	47.75	47.75	0
2023-01-26	47.75	47.75	47.75	47.75	0
2023-01-25	47.75	47.75	47.75	47.75	0
2023-01-24	47.75	47.75	47.75	47.75	0
2023-01-23	47.75	47.75	47.75	47.75	0
2023-01-20	47.75	47.75	47.75	47.75	0
2023-01-19	47.75	47.75	47.75	47.75	30
2023-01-18	47.75	47.75	47.75	47.75	0
2023-01-17	47.75	47.75	47.75	47.75	0
2023-01-16	47.75	47.75	47.75	47.75	0
2023-01-13	47.75	47.75	47.75	47.75	79
2023-01-12	46.68	46.68	46.68	46.68	14
2023-01-11	46.68	46.68	46.68	46.68	0
2023-01-10	46.68	46.68	46.68	46.68	336
2023-01-09	46.68	46.68	46.68	46.68	0
2023-01-06	46.68	46.68	46.68	46.68	0
2023-01-05	46.68	46.68	46.68	46.68	74
2023-01-04	47.21	47.21	47.21	47.21	0
2023-01-03	47.21	47.21	47.21	47.21	120
2023-01-02	47.70	47.70	47.70	47.70	0
2022-12-30	47.70	47.70	47.70	47.70	340
2022-12-29	47.70	47.70	47.70	47.70	100
2022-12-28	47.70	47.70	47.70	47.70	355
2022-12-27	47.70	47.70	47.70	47.70	0
2022-12-26	47.70	47.70	47.70	47.70	0
2022-12-23	47.70	47.70	47.70	47.70	0
2022-12-22	47.70	47.70	47.70	47.70	0
2022-12-21	47.70	47.70	47.70	47.70	33
2022-12-20	47.70	47.70	47.70	47.70	0
2022-12-19	47.70	47.70	47.70	47.70	0
2022-12-16	47.70	47.70	47.70	47.70	395
2022-12-15	47.70	47.70	47.70	47.70	270
2022-12-14	47.70	47.70	47.70	47.70	0
2022-12-13	47.70	47.70	47.70	47.70	330
2022-12-12	47.70	47.70	47.70	47.70	0
2022-12-09	47.70	47.70	47.70	47.70	40
2022-12-08	47.70	47.70	47.70	47.70	15
2022-12-07	47.70	47.70	47.70	47.70	0
2022-12-06	47.70	47.70	47.70	47.70	0
2022-12-05	47.70	47.70	47.70	47.70	10
2022-12-02	47.70	47.70	47.70	47.70	0
2022-12-01	47.70	47.70	47.70	47.70	0
2022-11-30	47.70	47.70	47.70	47.70	0
2022-11-29	47.70	47.70	47.70	47.70	0
2022-11-28	47.70	47.70	47.70	47.70	0
2022-11-25	47.70	47.70	47.70	47.70	15
2022-11-24	47.70	47.70	47.70	47.70	0
2022-11-23	47.70	47.70	47.70	47.70	0
2022-11-22	47.70	47.70	47.70	47.70	81
2022-11-21	47.70	47.70	47.70	47.70	0
2022-11-18	47.70	47.70	47.70	47.70	0
2022-11-17	47.70	47.70	47.70	47.70	265
2022-11-16	47.70	47.70	47.70	47.70	0
2022-11-15	47.70	47.70	47.70	47.70	74
2022-11-14	49.64	49.64	49.64	49.64	400
2022-11-11	49.64	49.64	49.64	49.64	100
2022-11-10	49.64	49.64	49.64	49.64	60
2022-11-09	49.64	49.64	49.64	49.64	336
2022-11-08	49.64	49.64	49.64	49.64	295
2022-11-07	49.64	49.64	49.64	49.64	21
2022-11-04	49.64	49.64	49.64	49.64	10
2022-11-03	49.64	49.64	49.64	49.64	21
2022-11-02	49.64	49.64	49.64	49.64	41
2022-11-01	49.64	49.64	49.64	49.64	6
2022-10-31	50.32	50.32	50.32	50.32	194
2022-10-28	44.18	44.18	44.18	44.18	60
2022-10-27	44.18	44.18	44.18	44.18	10
2022-10-26	44.18	44.18	44.18	44.18	100
2022-10-25	44.18	44.18	44.18	44.18	0
2022-10-24	44.18	44.18	44.18	44.18	0
2022-10-21	44.18	44.18	44.18	44.18	0
2022-10-20	44.18	44.18	44.18	44.18	100
2022-10-19	44.18	44.18	44.18	44.18	0
2022-10-18	44.18	44.18	44.18	44.18	0
2022-10-17	44.18	44.18	44.18	44.18	0
2022-10-14	44.18	44.18	44.18	44.18	0
2022-10-13	44.18	44.18	44.18	44.18	0
2022-10-12	44.18	44.18	44.18	44.18	0
2022-10-11	44.18	44.18	44.18	44.18	0
2022-10-10	44.18	44.18	44.18	44.18	0
2022-10-07	44.18	44.18	44.18	44.18	0
2022-10-06	44.18	44.18	44.18	44.18	22
2022-10-05	44.18	44.18	44.18	44.18	0
2022-10-04	44.18	44.18	44.18	44.18	0
2022-10-03	44.18	44.18	44.18	44.18	0
2022-09-30	44.18	44.18	44.18	44.18	0
2022-09-29	44.18	44.18	44.18	44.18	0
2022-09-28	44.18	44.18	44.18	44.18	0
2022-09-27	44.18	44.18	44.18	44.18	0
2022-09-26	44.18	44.18	44.18	44.18	27
2022-09-23	44.18	44.18	44.18	44.18	0
2022-09-22	44.18	44.18	44.18	44.18	40
2022-09-21	44.18	44.18	44.18	44.18	0
2022-09-20	44.18	44.18	44.18	44.18	0
2022-09-19	44.18	44.18	44.18	44.18	0
2022-09-16	44.18	44.18	44.18	44.18	0
2022-09-15	44.18	44.18	44.18	44.18	0
2022-09-14	44.18	44.18	44.18	44.18	0
2022-09-13	44.18	44.18	44.18	44.18	0
2022-09-12	44.18	44.18	44.18	44.18	0
2022-09-09	44.18	44.18	44.18	44.18	0
2022-09-08	44.18	44.18	44.18	44.18	0
2022-09-07	44.18	44.18	44.18	44.18	81
2022-09-06	44.18	44.18	44.18	44.18	0
2022-09-05	44.18	44.18	44.18	44.18	0
2022-09-02	44.18	44.18	44.18	44.18	0
2022-09-01	44.18	44.18	44.18	44.18	0
2022-08-31	44.18	44.18	44.18	44.18	0
2022-08-30	44.18	44.18	44.18	44.18	102
2022-08-29	48.01	48.01	48.01	48.01	0
2022-08-26	48.01	48.01	48.01	48.01	100
2022-08-25	48.01	48.01	48.01	48.01	0
2022-08-24	48.01	48.01	48.01	48.01	0
2022-08-23	48.01	48.01	48.01	48.01	0
2022-08-22	48.01	48.01	48.01	48.01	0
2022-08-19	48.01	48.01	48.01	48.01	22
2022-08-18	48.10	48.10	48.10	48.10	222
2022-08-17	45.35	45.35	45.35	45.35	0
2022-08-16	45.35	45.35	45.35	45.35	33
2022-08-15	45.35	45.35	45.35	45.35	76
2022-08-12	45.35	45.35	45.35	45.35	100
2022-08-11	45.35	45.35	45.35	45.35	1
2022-08-10	45.35	45.35	45.35	45.35	200
2022-08-09	45.35	45.35	45.35	45.35	0
2022-08-08	45.35	45.35	45.35	45.35	473
2022-08-05	45.35	45.35	45.35	45.35	15
2022-08-04	45.35	45.35	45.35	45.35	0
2022-08-03	45.35	45.35	45.35	45.35	0
2022-08-02	45.35	45.35	45.35	45.35	0
2022-08-01	45.35	45.35	45.35	45.35	163
2022-07-29	38.52	38.52	38.52	38.52	0
2022-07-28	38.52	38.52	38.52	38.52	0
2022-07-27	38.52	38.52	38.52	38.52	0
2022-07-26	38.52	38.52	38.52	38.52	0
2022-07-25	38.52	38.52	38.52	38.52	115
2022-07-22	38.52	38.52	38.52	38.52	0
2022-07-21	38.52	38.52	38.52	38.52	40
2022-07-20	38.52	38.52	38.52	38.52	0
2022-07-19	38.52	38.52	38.52	38.52	0
2022-07-18	38.52	38.52	38.52	38.52	0
2022-07-15	38.52	38.52	38.52	38.52	0
2022-07-14	38.52	38.52	38.52	38.52	0
2022-07-13	38.52	38.52	38.52	38.52	0
2022-07-12	38.52	38.52	38.52	38.52	0
2022-07-11	38.52	38.52	38.52	38.52	294
2022-07-08	38.52	38.52	38.52	38.52	0
2022-07-07	38.52	38.52	38.52	38.52	0
2022-07-06	38.52	38.52	38.52	38.52	0
2022-07-05	38.52	38.52	38.52	38.52	0
2022-07-04	38.52	38.52	38.52	38.52	0
2022-07-01	38.52	38.52	38.52	38.52	10
2022-06-30	38.52	38.52	38.52	38.52	0
2022-06-29	38.52	38.52	38.52	38.52	0
2022-06-28	38.52	38.52	38.52	38.52	0
2022-06-27	38.52	38.52	38.52	38.52	0
2022-06-24	38.52	38.52	38.52	38.52	135
2022-06-23	41.97	41.97	41.97	41.97	0
2022-06-22	41.97	41.97	41.97	41.97	0
2022-06-21	41.97	41.97	41.97	41.97	0
2022-06-20	41.97	41.97	41.97	41.97	0
2022-06-17	41.97	41.97	41.97	41.97	0
2022-06-16	41.97	41.97	41.97	41.97	90
2022-06-15	41.97	41.97	41.97	41.97	0
2022-06-14	41.97	41.97	41.97	41.97	0
2022-06-13	41.97	41.97	41.97	41.97	0
2022-06-10	41.97	41.97	41.97	41.97	0
2022-06-09	41.97	41.97	41.97	41.97	0
2022-06-08	41.97	41.97	41.97	41.97	0
2022-06-07	41.97	41.97	41.97	41.97	0
2022-06-06	41.97	41.97	41.97	41.97	30
2022-06-03	41.97	41.97	41.97	41.97	0
2022-06-02	41.97	41.97	41.97	41.97	0
2022-06-01	41.97	41.97	41.97	41.97	0
2022-05-31	41.97	41.97	41.97	41.97	0
2022-05-30	41.97	41.97	41.97	41.97	0
2022-05-27	41.97	41.97	41.97	41.97	0
2022-05-26	41.97	41.97	41.97	41.97	0
2022-05-25	41.97	41.97	41.97	41.97	0
2022-05-24	41.97	41.97	41.97	41.97	0
2022-05-23	41.97	41.97	41.97	41.97	0
2022-05-20	41.97	41.97	41.97	41.97	0
2022-05-19	41.97	41.97	41.97	41.97	0
2022-05-18	41.97	41.97	41.97	41.97	0
2022-05-17	41.97	41.97	41.97	41.97	50
2022-05-16	41.97	41.97	41.97	41.97	0
2022-05-13	41.97	41.97	41.97	41.97	0
2022-05-12	41.97	41.97	41.97	41.97	0
2022-05-11	41.97	41.97	41.97	41.97	0
2022-05-10	41.97	41.97	41.97	41.97	0
2022-05-09	41.97	41.97	41.97	41.97	0
2022-05-06	41.97	41.97	41.97	41.97	0
2022-05-05	41.97	41.97	41.97	41.97	0
2022-05-04	41.97	41.97	41.97	41.97	0
2022-05-03	41.97	41.97	41.97	41.97	0
2022-05-02	41.97	41.97	41.97	41.97	0
2022-04-29	41.97	41.97	41.97	41.97	0
2022-04-28	41.97	41.97	41.97	41.97	0
2022-04-27	41.97	41.97	41.97	41.97	50
2022-04-26	41.97	41.97	41.97	41.97	0
2022-04-25	41.97	41.97	41.97	41.97	50
2022-04-22	41.97	41.97	41.97	41.97	0
2022-04-21	41.97	41.97	41.97	41.97	0
2022-04-20	41.97	41.97	41.97	41.97	0
2022-04-19	41.97	41.97	41.97	41.97	0
2022-04-18	41.97	41.97	41.97	41.97	0
2022-04-15	41.97	41.97	41.97	41.97	0
2022-04-14	41.97	41.97	41.97	41.97	0
2022-04-13	41.97	41.97	41.97	41.97	0
2022-04-12	41.97	41.97	41.97	41.97	20
2022-04-11	41.97	41.97	41.97	41.97	0
2022-04-08	41.97	41.97	41.97	41.97	0
2022-04-07	41.97	41.97	41.97	41.97	0
2022-04-06	41.97	41.97	41.97	41.97	0
2022-04-05	41.97	41.97	41.97	41.97	0
2022-04-04	41.97	41.97	41.97	41.97	0
2022-04-01	41.97	41.97	41.97	41.97	0
2022-03-31	39.42	39.42	39.42	39.42	50
2022-03-30	39.42	39.42	39.42	39.42	0
2022-03-29	39.42	39.42	39.42	39.42	0
2022-03-28	39.42	39.42	39.42	39.42	0
2022-03-25	39.42	39.42	39.42	39.42	0
2022-03-24	39.42	39.42	39.42	39.42	0
2022-03-23	39.42	39.42	39.42	39.42	0
2022-03-22	39.42	39.42	39.42	39.42	0
2022-03-21	39.42	39.42	39.42	39.42	0
2022-03-18	39.42	39.42	39.42	39.42	30
2022-03-17	39.42	39.42	39.42	39.42	50
2022-03-16	39.42	39.42	39.42	39.42	0
2022-03-15	39.42	39.42	39.42	39.42	0
2022-03-14	39.42	39.42	39.42	39.42	0
2022-03-11	39.42	39.42	39.42	39.42	99
2022-03-10	40.25	40.25	40.25	40.25	0
2022-03-09	40.25	40.25	40.25	40.25	245
2022-03-08	40.25	40.25	40.25	40.25	0
2022-03-07	40.25	40.25	40.25	40.25	0
2022-03-04	40.25	40.25	40.25	40.25	0
2022-03-03	40.25	40.25	40.25	40.25	0
2022-03-02	40.25	40.25	40.25	40.25	0
2022-03-01	40.25	40.25	40.25	40.25	0
2022-02-28	40.25	40.25	40.25	40.25	0
2022-02-25	40.25	40.25	40.25	40.25	0
2022-02-24	40.25	40.25	40.25	40.25	0
2022-02-23	40.25	40.25	40.25	40.25	0
2022-02-22	40.25	40.25	40.25	40.25	0
2022-02-21	40.25	40.25	40.25	40.25	0
2022-02-18	40.25	40.25	40.25	40.25	0
2022-02-17	40.25	40.25	40.25	40.25	0
2022-02-16	40.25	40.25	40.25	40.25	0
2022-02-15	40.25	40.25	40.25	40.25	0
2022-02-14	40.25	40.25	40.25	40.25	0
2022-02-11	40.25	40.25	40.25	40.25	0
2022-02-10	40.25	40.25	40.25	40.25	0
2022-02-09	40.25	40.25	40.25	40.25	0
2022-02-08	40.25	40.25	40.25	40.25	40
2022-02-07	40.25	40.25	40.25	40.25	0
2022-02-04	40.25	40.25	40.25	40.25	27
2022-02-03	40.25	40.25	40.25	40.25	0
2022-02-02	40.25	40.25	40.25	40.25	0
2022-02-01	40.25	40.25	40.25	40.25	0
2022-01-31	40.25	40.25	40.25	40.25	0
2022-01-28	40.25	40.25	40.25	40.25	0
2022-01-27	40.25	40.25	40.25	40.25	85
2022-01-26	40.25	40.25	40.25	40.25	0
2022-01-25	40.25	40.25	40.25	40.25	90
2022-01-24	40.25	40.25	40.25	40.25	0
2022-01-21	40.25	40.25	40.25	40.25	0
2022-01-20	40.25	40.25	40.25	40.25	0
2022-01-19	40.25	40.25	40.25	40.25	0
2022-01-18	40.25	40.25	40.25	40.25	0
2022-01-17	40.25	40.25	40.25	40.25	0
2022-01-14	40.25	40.25	40.25	40.25	0
2022-01-13	40.25	40.25	40.25	40.25	0
2022-01-12	40.25	40.25	40.25	40.25	0
2022-01-11	40.25	40.25	40.25	40.25	200
2022-01-10	40.25	40.25	40.25	40.25	170
2022-01-07	40.25	40.25	40.25	40.25	750
2022-01-06	40.25	40.25	40.25	40.25	0
2022-01-05	40.25	40.25	40.25	40.25	0
2022-01-04	40.25	40.25	40.25	40.25	1,250
2022-01-03	40.25	40.25	40.25	40.25	0
2021-12-31	40.25	40.25	40.25	40.25	0
2021-12-30	40.25	40.25	40.25	40.25	0
2021-12-29	40.25	40.25	40.25	40.25	0
2021-12-28	40.25	40.25	40.25	40.25	0
2021-12-27	40.25	40.25	40.25	40.25	0
2021-12-24	40.25	40.25	40.25	40.25	0
2021-12-23	40.25	40.25	40.25	40.25	0
2021-12-22	40.25	40.25	40.25	40.25	0
2021-12-21	40.25	40.25	40.25	40.25	0
2021-12-20	40.25	40.25	40.25	40.25	0
2021-12-17	40.25	40.25	40.25	40.25	0
2021-12-16	40.25	40.25	40.25	40.25	0
2021-12-15	40.25	40.25	40.25	40.25	0
2021-12-14	40.25	40.25	40.25	40.25	0
2021-12-13	40.25	40.25	40.25	40.25	0
2021-12-10	40.25	40.25	40.25	40.25	0
2021-12-09	40.25	40.25	40.25	40.25	0
2021-12-08	40.25	40.25	40.25	40.25	0
2021-12-07	40.25	40.25	40.25	40.25	0
2021-12-06	40.25	40.25	40.25	40.25	0
2021-12-03	40.25	40.25	40.25	40.25	0
2021-12-02	40.25	40.25	40.25	40.25	0
2021-12-01	40.25	40.25	40.25	40.25	0
2021-11-30	40.25	40.25	40.25	40.25	0
2021-11-29	40.25	40.25	40.25	40.25	0
2021-11-26	40.25	40.25	40.25	40.25	0
2021-11-25	40.25	40.25	40.25	40.25	0
2021-11-24	40.25	40.25	40.25	40.25	0
2021-11-23	40.25	40.25	40.25	40.25	0
2021-11-22	40.25	40.25	40.25	40.25	0
2021-11-19	40.25	40.25	40.25	40.25	40
2021-11-18	40.25	40.25	40.25	40.25	0
2021-11-17	40.25	40.25	40.25	40.25	5,643
2021-11-16	40.25	40.25	40.25	40.25	0
2021-11-15	40.25	40.25	40.25	40.25	0
2021-11-12	40.25	40.25	40.25	40.25	0
2021-11-11	40.25	40.25	40.25	40.25	0
2021-11-10	40.25	40.25	40.25	40.25	0
2021-11-09	40.25	40.25	40.25	40.25	0
2021-11-08	40.25	40.25	40.25	40.25	0
2021-11-05	34.14	34.14	34.14	34.14	0
2021-11-04	34.14	34.14	34.14	34.14	0
2021-11-03	34.14	34.14	34.14	34.14	0
2021-11-02	34.14	34.14	34.14	34.14	0
2021-11-01	34.14	34.14	34.14	34.14	0
2021-10-29	34.14	34.14	34.14	34.14	0
2021-10-28	34.14	34.14	34.14	34.14	250
2021-10-27	34.14	34.14	34.14	34.14	0
2021-10-26	34.14	34.14	34.14	34.14	0
2021-10-25	34.14	34.14	34.14	34.14	40
2021-10-22	34.14	34.14	34.14	34.14	0
2021-10-21	34.14	34.14	34.14	34.14	0
2021-10-20	34.14	34.14	34.14	34.14	0
2021-10-19	34.14	34.14	34.14	34.14	0
2021-10-18	34.14	34.14	34.14	34.14	0
2021-10-15	34.14	34.14	34.14	34.14	87
2021-10-14	34.14	34.14	34.14	34.14	0
2021-10-13	34.14	34.14	34.14	34.14	0
2021-10-12	34.14	34.14	34.14	34.14	0
2021-10-11	34.14	34.14	34.14	34.14	160
2021-10-08	34.14	34.14	34.14	34.14	0
2021-10-07	34.14	34.14	34.14	34.14	0
2021-10-06	34.14	34.14	34.14	34.14	0
2021-10-05	34.14	34.14	34.14	34.14	0
2021-10-04	34.14	34.14	34.14	34.14	0
2021-10-01	34.14	34.14	34.14	34.14	0
2021-09-30	34.14	34.14	34.14	34.14	0
2021-09-29	34.14	34.14	34.14	34.14	0
2021-09-28	34.14	34.14	34.14	34.14	0
2021-09-27	34.14	34.14	34.14	34.14	0
2021-09-24	34.14	34.14	34.14	34.14	0
2021-09-23	34.14	34.14	34.14	34.14	0
2021-09-22	34.14	34.14	34.14	34.14	0
2021-09-21	34.14	34.14	34.14	34.14	0
2021-09-20	34.14	34.14	34.14	34.14	0
2021-09-17	34.14	34.14	34.14	34.14	0
2021-09-16	34.14	34.14	34.14	34.14	0
2021-09-15	34.14	34.14	34.14	34.14	100
2021-09-14	34.14	34.14	34.14	34.14	0
2021-09-13	34.14	34.14	34.14	34.14	0
2021-09-10	34.14	34.14	34.14	34.14	0
2021-09-09	34.14	34.14	34.14	34.14	0
2021-09-08	34.14	34.14	34.14	34.14	0
2021-09-07	34.14	34.14	34.14	34.14	0
2021-09-06	34.14	34.14	34.14	34.14	0
2021-09-03	34.14	34.14	34.14	34.14	0
2021-09-02	34.14	34.14	34.14	34.14	200
2021-09-01	34.14	34.14	34.14	34.14	0
2021-08-31	34.14	34.14	34.14	34.14	0
2021-08-30	34.14	34.14	34.14	34.14	0
2021-08-27	34.14	34.14	34.14	34.14	0
2021-08-26	34.14	34.14	34.14	34.14	0
2021-08-25	34.14	34.14	34.14	34.14	710
2021-08-24	34.14	34.14	34.14	34.14	0
2021-08-23	34.14	34.14	34.14	34.14	100
2021-08-20	34.14	34.14	34.14	34.14	0
2021-08-19	34.14	34.14	34.14	34.14	0
2021-08-18	34.14	34.14	34.14	34.14	0
2021-08-17	34.14	34.14	34.14	34.14	0
2021-08-16	34.14	34.14	34.14	34.14	216
2021-08-13	34.14	34.14	34.14	34.14	30
2021-08-12	34.14	34.14	34.14	34.14	0
2021-08-11	34.14	34.14	34.14	34.14	0
2021-08-10	34.14	34.14	34.14	34.14	0
2021-08-09	34.14	34.14	34.14	34.14	80
2021-08-06	34.14	34.14	34.14	34.14	0
2021-08-05	34.14	34.14	34.14	34.14	0
2021-08-04	34.14	34.14	34.14	34.14	0
2021-08-03	34.14	34.14	34.14	34.14	0
2021-08-02	34.14	34.14	34.14	34.14	0
2021-07-30	34.14	34.14	34.14	34.14	0
2021-07-29	34.14	34.14	34.14	34.14	0
2021-07-28	34.14	34.14	34.14	34.14	0
2021-07-27	34.14	34.14	34.14	34.14	0
2021-07-26	34.14	34.14	34.14	34.14	0
2021-07-23	34.14	34.14	34.14	34.14	0
2021-07-22	34.14	34.14	34.14	34.14	0
2021-07-21	34.14	34.14	34.14	34.14	0
2021-07-20	34.14	34.14	34.14	34.14	0
2021-07-19	34.14	34.14	34.14	34.14	0
2021-07-16	34.14	34.14	34.14	34.14	0
2021-07-15	34.14	34.14	34.14	34.14	0
2021-07-14	34.14	34.14	34.14	34.14	0
2021-07-13	34.14	34.14	34.14	34.14	0
2021-07-12	34.14	34.14	34.14	34.14	0
2021-07-09	34.14	34.14	34.14	34.14	0
2021-07-08	34.14	34.14	34.14	34.14	30
2021-07-07	34.14	34.14	34.14	34.14	0
2021-07-06	34.14	34.14	34.14	34.14	61
2021-07-05	34.14	34.14	34.14	34.14	0
2021-07-02	34.14	34.14	34.14	34.14	0
2021-07-01	34.14	34.14	34.14	34.14	0
2021-06-30	34.14	34.14	34.14	34.14	0
2021-06-29	34.14	34.14	34.14	34.14	0
2021-06-28	34.14	34.14	34.14	34.14	0
2021-06-25	34.14	34.14	34.14	34.14	0
2021-06-24	34.14	34.14	34.14	34.14	0
2021-06-23	34.14	34.14	34.14	34.14	0
2021-06-22	34.14	34.14	34.14	34.14	0
2021-06-21	34.14	34.14	34.14	34.14	0
2021-06-18	34.14	34.14	34.14	34.14	0
2021-06-17	34.14	34.14	34.14	34.14	0
2021-06-16	34.14	34.14	34.14	34.14	0
2021-06-15	34.14	34.14	34.14	34.14	0
2021-06-14	34.14	34.14	34.14	34.14	0
2021-06-11	34.14	34.14	34.14	34.14	0
2021-06-10	34.14	34.14	34.14	34.14	0
2021-06-09	34.14	34.14	34.14	34.14	0
2021-06-08	34.14	34.14	34.14	34.14	0
2021-06-07	34.14	34.14	34.14	34.14	0
2021-06-04	34.14	34.14	34.14	34.14	0
2021-06-03	34.14	34.14	34.14	34.14	0
2021-06-02	34.14	34.14	34.14	34.14	0
2021-06-01	34.14	34.14	34.14	34.14	0
2021-05-28	34.14	34.14	34.14	34.14	0
2021-05-27	34.14	34.14	34.14	34.14	0
2021-05-26	34.14	34.14	34.14	34.14	6
2021-05-25	34.14	34.14	34.14	34.14	0
2021-05-24	34.14	34.14	34.14	34.14	0
2021-05-21	34.14	34.14	34.14	34.14	40
2021-05-20	34.14	34.14	34.14	34.14	0
2021-05-19	34.14	34.14	34.14	34.14	0
2021-05-18	34.14	34.14	34.14	34.14	0
2021-05-17	34.14	34.14	34.14	34.14	0
2021-05-14	34.14	34.14	34.14	34.14	0
2021-05-13	34.14	34.14	34.14	34.14	0
2021-05-12	34.14	34.14	34.14	34.14	23
2021-05-11	34.14	34.14	34.14	34.14	0
2021-05-10	34.14	34.14	34.14	34.14	0
2021-05-07	34.14	34.14	34.14	34.14	0
2021-05-06	34.14	34.14	34.14	34.14	0
2021-05-05	34.14	34.14	34.14	34.14	0
2021-05-04	34.14	34.14	34.14	34.14	0
2021-04-30	33.69	33.69	33.69	33.69	0
2021-04-29	33.69	33.69	33.69	33.69	0
2021-04-28	33.69	33.69	33.69	33.69	0
2021-04-27	33.69	33.69	33.69	33.69	0
2021-04-26	33.69	33.69	33.69	33.69	48
2021-04-23	33.03	33.03	33.03	33.03	0
2021-04-22	33.03	33.03	33.03	33.03	0
2021-04-21	33.03	33.03	33.03	33.03	0
2021-04-20	33.03	33.03	33.03	33.03	0
2021-04-19	33.03	33.03	33.03	33.03	74
2021-04-16	33.03	33.03	33.03	33.03	0
2021-04-15	33.03	33.03	33.03	33.03	0
2021-04-14	33.03	33.03	33.03	33.03	0
2021-04-13	33.03	33.03	33.03	33.03	0
2021-04-12	33.03	33.03	33.03	33.03	0
2021-04-09	33.03	33.03	33.03	33.03	0
2021-04-08	33.03	33.03	33.03	33.03	0
2021-04-07	33.03	33.03	33.03	33.03	0
2021-04-06	33.03	33.03	33.03	33.03	0
2021-04-01	33.03	33.03	33.03	33.03	0
2021-03-31	33.03	33.03	33.03	33.03	0
2021-03-30	33.03	33.03	33.03	33.03	0
2021-03-29	33.03	33.03	33.03	33.03	0
2021-03-26	33.03	33.03	33.03	33.03	0
2021-03-25	33.03	33.03	33.03	33.03	20
2021-03-24	33.03	33.03	33.03	33.03	0
2021-03-23	33.03	33.03	33.03	33.03	0
2021-03-22	33.03	33.03	33.03	33.03	100
2021-03-19	33.03	33.03	33.03	33.03	35
2021-03-18	33.03	33.03	33.03	33.03	50
2021-03-17	30.06	30.06	30.06	30.06	0
2021-03-16	30.06	30.06	30.06	30.06	0
2021-03-15	30.06	30.06	30.06	30.06	0
2021-03-12	30.06	30.06	30.06	30.06	0
2021-03-11	30.06	30.06	30.06	30.06	0
2021-03-10	30.06	30.06	30.06	30.06	0
2021-03-09	30.06	30.06	30.06	30.06	0
2021-03-08	30.06	30.06	30.06	30.06	0
2021-03-05	30.06	30.06	30.06	30.06	0
2021-03-04	30.06	30.06	30.06	30.06	0
2021-03-03	30.06	30.06	30.06	30.06	0
2021-03-02	30.06	30.06	30.06	30.06	0
2021-03-01	30.06	30.06	30.06	30.06	0
2021-02-26	30.06	30.06	30.06	30.06	0
2021-02-25	30.06	30.06	30.06	30.06	0
2021-02-24	30.06	30.06	30.06	30.06	0
2021-02-23	30.06	30.06	30.06	30.06	0
2021-02-22	30.06	30.06	30.06	30.06	0
2021-02-19	30.06	30.06	30.06	30.06	0
2021-02-18	24.81	24.81	24.81	24.81	0
2021-02-17	24.81	24.81	24.81	24.81	0
2021-02-16	24.81	24.81	24.81	24.81	0
2021-02-15	24.81	24.81	24.81	24.81	0
2021-02-12	24.81	24.81	24.81	24.81	0
2021-02-11	24.81	24.81	24.81	24.81	0
2021-02-10	24.81	24.81	24.81	24.81	0
2021-02-09	24.81	24.81	24.81	24.81	0
2021-02-08	24.81	24.81	24.81	24.81	0
2021-02-05	24.81	24.81	24.81	24.81	0
2021-02-04	24.81	24.81	24.81	24.81	0
2021-02-03	24.81	24.81	24.81	24.81	0
2021-02-02	24.81	24.81	24.81	24.81	0
2021-02-01	24.81	24.81	24.81	24.81	0
2021-01-29	24.81	24.81	24.81	24.81	0
2021-01-28	24.81	24.81	24.81	24.81	0
2021-01-27	24.81	24.81	24.81	24.81	0
2021-01-26	24.81	24.81	24.81	24.81	0
2021-01-25	24.81	24.81	24.81	24.81	0
2021-01-22	24.81	24.81	24.81	24.81	0
2021-01-21	24.81	24.81	24.81	24.81	0
2021-01-20	24.81	24.81	24.81	24.81	0
2021-01-19	24.81	24.81	24.81	24.81	0
2021-01-18	24.81	24.81	24.81	24.81	0
2021-01-15	24.81	24.81	24.81	24.81	0
2021-01-14	24.81	24.81	24.81	24.81	0
2021-01-13	24.81	24.81	24.81	24.81	0
2021-01-12	24.81	24.81	24.81	24.81	0
2021-01-11	24.81	24.81	24.81	24.81	0
2021-01-08	24.81	24.81	24.81	24.81	0
2021-01-07	24.81	24.81	24.81	24.81	0
2021-01-06	24.81	24.81	24.81	24.81	0
2021-01-05	24.81	24.81	24.81	24.81	0
2021-01-04	24.81	24.81	24.81	24.81	0
2020-12-31	24.81	24.81	24.81	24.81	0
2020-12-30	24.81	24.81	24.81	24.81	0
2020-12-29	24.81	24.81	24.81	24.81	0
2020-12-24	24.81	24.81	24.81	24.81	0
2020-12-23	24.81	24.81	24.81	24.81	0
2020-12-22	24.81	24.81	24.81	24.81	0
2020-12-21	24.81	24.81	24.81	24.81	0
2020-12-18	24.81	24.81	24.81	24.81	0
2020-12-17	24.81	24.81	24.81	24.81	31
2020-12-16	24.81	24.81	24.81	24.81	0
2020-12-15	24.81	24.81	24.81	24.81	0
2020-12-14	24.81	24.81	24.81	24.81	0
2020-12-11	24.81	24.81	24.81	24.81	0
2020-12-10	24.81	24.81	24.81	24.81	0
2020-12-09	24.81	24.81	24.81	24.81	0
2020-12-08	24.81	24.81	24.81	24.81	0
2020-12-07	24.81	24.81	24.81	24.81	0
2020-12-04	24.81	24.81	24.81	24.81	0
2020-12-03	24.81	24.81	24.81	24.81	0
2020-12-02	24.81	24.81	24.81	24.81	0
2020-12-01	24.81	24.81	24.81	24.81	0
2020-11-30	24.81	24.81	24.81	24.81	0
2020-11-27	24.81	24.81	24.81	24.81	0
2020-11-26	24.81	24.81	24.81	24.81	0
2020-11-25	24.81	24.81	24.81	24.81	0
2020-11-24	24.81	24.81	24.81	24.81	0
2020-11-23	24.81	24.81	24.81	24.81	0
2020-11-20	24.81	24.81	24.81	24.81	0
2020-11-19	24.81	24.81	24.81	24.81	0
2020-11-18	24.81	24.81	24.81	24.81	0
2020-11-17	24.81	24.81	24.81	24.81	0
2020-11-16	24.81	24.81	24.81	24.81	0
2020-11-13	24.81	24.81	24.81	24.81	0
2020-11-12	24.81	24.81	24.81	24.81	0
2020-11-11	24.81	24.81	24.81	24.81	0
2020-11-10	24.81	24.81	24.81	24.81	0
2020-11-09	24.81	24.81	24.81	24.81	0
2020-11-06	24.81	24.81	24.81	24.81	0
2020-11-05	24.81	24.81	24.81	24.81	0
2020-11-04	24.81	24.81	24.81	24.81	0
2020-11-03	24.81	24.81	24.81	24.81	0
2020-11-02	24.81	24.81	24.81	24.81	0
2020-10-30	24.81	24.81	24.81	24.81	0
2020-10-29	24.81	24.81	24.81	24.81	0
2020-10-28	24.81	24.81	24.81	24.81	0
2020-10-27	24.81	24.81	24.81	24.81	0
2020-10-26	24.81	24.81	24.81	24.81	0
2020-10-23	24.81	24.81	24.81	24.81	0
2020-10-22	24.81	24.81	24.81	24.81	0
2020-10-21	24.81	24.81	24.81	24.81	0
2020-10-20	24.81	24.81	24.81	24.81	0
2020-10-19	24.81	24.81	24.81	24.81	0
2020-10-16	24.81	24.81	24.81	24.81	0
2020-10-15	24.81	24.81	24.81	24.81	0
2020-10-14	24.81	24.81	24.81	24.81	0
2020-10-13	24.81	24.81	24.81	24.81	0
2020-10-12	24.81	24.81	24.81	24.81	0
2020-10-09	24.81	24.81	24.81	24.81	0
2020-10-08	24.81	24.81	24.81	24.81	0
2020-10-07	24.81	24.81	24.81	24.81	0
2020-10-06	24.81	24.81	24.81	24.81	0
2020-10-05	24.81	24.81	24.81	24.81	0
2020-10-02	24.81	24.81	24.81	24.81	0
2020-10-01	24.81	24.81	24.81	24.81	0
2020-09-30	24.81	24.81	24.81	24.81	0
2020-09-29	24.81	24.81	24.81	24.81	0
2020-09-28	24.81	24.81	24.81	24.81	0
2020-09-25	24.81	24.81	24.81	24.81	0
2020-09-24	24.81	24.81	24.81	24.81	0
2020-09-23	24.81	24.81	24.81	24.81	0
2020-09-22	24.81	24.81	24.81	24.81	0
2020-09-21	24.81	24.81	24.81	24.81	0
2020-09-18	24.81	24.81	24.81	24.81	0
2020-09-17	24.81	24.81	24.81	24.81	0
2020-09-16	24.81	24.81	24.81	24.81	0
2020-09-15	24.81	24.81	24.81	24.81	0
2020-09-14	24.81	24.81	24.81	24.81	0
2020-09-11	24.81	24.81	24.81	24.81	0
2020-04-03	28.32	28.32	28.32	28.32	0
2020-04-02	28.32	28.32	28.32	28.32	0
2020-04-01	28.32	28.32	28.32	28.32	0

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