Vanguard Ftse A Share History

Vanguard Ftse A Share Price history. The following table shows end-of-day data 0LMO historical share prices for Vanguard Ftse A, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-06	57.80	57.80	57.80	57.80	0
2024-05-03	57.80	57.80	57.80	57.80	96
2024-05-02	57.80	57.80	57.80	57.80	1,274
2024-05-01	57.82	57.82	57.82	57.82	132
2024-04-30	57.82	57.82	57.82	57.82	115
2024-04-29	57.08	57.08	57.08	57.08	954
2024-04-26	57.08	57.08	57.08	57.08	189
2024-04-25	57.08	57.08	57.08	57.08	87,092
2024-04-24	57.08	57.08	57.08	57.08	17,538
2024-04-23	57.08	57.08	57.08	57.08	11
2024-04-22	56.76	56.76	56.76	56.76	10,182
2024-04-19	57.83	57.83	57.83	57.83	150
2024-04-18	57.83	57.83	57.83	57.83	2
2024-04-17	57.83	57.83	57.83	57.83	359
2024-04-16	57.83	57.83	57.83	57.83	3,128
2024-04-15	57.83	57.83	57.83	57.83	192,871
2024-04-12	57.83	57.83	57.83	57.83	414
2024-04-11	57.89	57.89	57.89	57.89	569
2024-04-10	58.44	58.44	58.44	58.44	133
2024-04-09	58.70	58.70	58.70	58.70	440
2024-04-08	58.70	58.70	58.70	58.70	286
2024-04-05	58.19	58.19	58.19	58.19	95
2024-04-04	58.24	58.24	58.24	58.24	779
2024-04-03	58.24	58.24	58.24	58.24	621
2024-04-02	58.57	58.57	58.57	58.57	881
2024-04-01	58.57	58.57	58.57	58.57	0
2024-03-29	58.57	58.57	58.57	58.57	0
2024-03-28	58.57	58.57	58.57	58.57	34
2024-03-27	58.57	58.57	58.57	58.57	39
2024-03-26	58.56	58.56	58.56	58.56	445
2024-03-25	58.34	58.34	58.34	58.34	332
2024-03-22	57.89	57.89	57.89	57.89	25
2024-03-21	57.89	57.89	57.89	57.89	759
2024-03-20	57.89	57.89	57.89	57.89	126
2024-03-19	57.89	57.89	57.89	57.89	698
2024-03-18	57.92	57.92	57.92	57.92	120
2024-03-15	57.92	57.92	57.92	57.92	321
2024-03-14	58.74	58.74	58.74	58.74	46
2024-03-13	58.74	58.74	58.74	58.74	46
2024-03-12	58.74	58.74	58.74	58.74	616
2024-03-11	58.74	58.74	58.74	58.74	43
2024-03-08	58.74	58.74	58.74	58.74	251
2024-03-07	58.31	58.31	58.31	58.31	25
2024-03-06	57.32	57.32	57.32	57.32	89
2024-03-05	57.32	57.32	57.32	57.32	399
2024-03-04	57.28	57.28	57.28	57.28	581
2024-03-01	57.25	57.25	57.25	57.25	50
2024-02-29	56.95	56.95	56.95	56.95	60
2024-02-28	56.92	56.92	56.92	56.92	10,871
2024-02-27	57.35	57.35	57.35	57.35	287
2024-02-26	55.57	55.57	55.57	55.57	599
2024-02-23	55.57	55.57	55.57	55.57	35
2024-02-22	55.57	55.57	55.57	55.57	1,036
2024-02-21	55.57	55.57	55.57	55.57	51
2024-02-20	55.57	55.57	55.57	55.57	456
2024-02-19	55.57	55.57	55.57	55.57	0
2024-02-16	55.57	55.57	55.57	55.57	117
2024-02-15	55.57	55.57	55.57	55.57	36
2024-02-14	55.57	55.57	55.57	55.57	70
2024-02-13	55.76	55.76	55.76	55.76	770
2024-02-12	55.76	55.76	55.76	55.76	3,296
2024-02-09	55.76	55.76	55.76	55.76	408
2024-02-08	55.76	55.76	55.76	55.76	1,748
2024-02-07	55.76	55.76	55.76	55.76	2,089
2024-02-06	55.04	55.04	55.04	55.04	252
2024-02-05	55.04	55.04	55.04	55.04	2,632
2024-02-02	55.25	55.25	55.25	55.25	50
2024-02-01	55.55	55.55	55.55	55.55	221
2024-01-31	55.76	55.76	55.76	55.76	3,364
2024-01-30	55.35	55.35	55.35	55.35	630
2024-01-29	55.42	55.42	55.42	55.42	4,945
2024-01-26	55.42	55.42	55.42	55.42	247
2024-01-25	55.31	55.31	55.31	55.31	614
2024-01-24	53.80	53.80	53.80	53.80	194
2024-01-23	53.80	53.80	53.80	53.80	0
2024-01-22	53.80	53.80	53.80	53.80	630
2024-01-19	53.80	53.80	53.80	53.80	94
2024-01-18	53.80	53.80	53.80	53.80	6
2024-01-17	53.80	53.80	53.80	53.80	384
2024-01-16	55.29	55.29	55.29	55.29	816
2024-01-15	55.29	55.29	55.29	55.29	0
2024-01-12	55.29	55.29	55.29	55.29	23,511
2024-01-11	55.29	55.29	55.29	55.29	505
2024-01-10	55.29	55.29	55.29	55.29	89
2024-01-09	54.95	54.95	54.95	54.95	1
2024-01-08	54.95	54.95	54.95	54.95	77
2024-01-05	54.95	54.95	54.95	54.95	16
2024-01-04	54.95	54.95	54.95	54.95	463
2024-01-03	54.95	54.95	54.95	54.95	561
2024-01-02	54.95	54.95	54.95	54.95	86
2024-01-01	54.95	54.95	54.95	54.95	0
2023-12-29	54.95	54.95	54.95	54.95	30
2023-12-28	54.95	54.95	54.95	54.95	39
2023-12-27	54.95	54.95	54.95	54.95	104
2023-12-26	54.95	54.95	54.95	54.95	0
2023-12-25	54.95	54.95	54.95	54.95	0
2023-12-22	54.95	54.95	54.95	54.95	136
2023-12-21	54.95	54.95	54.95	54.95	521
2023-12-20	55.20	55.20	55.20	55.20	225
2023-12-19	55.20	55.20	55.20	55.20	568
2023-12-18	54.69	54.69	54.69	54.69	3,055
2023-12-15	55.81	55.81	55.81	55.81	5,843
2023-12-14	55.62	55.62	55.62	55.62	314
2023-12-13	54.36	54.36	54.36	54.36	1
2023-12-12	54.36	54.36	54.36	54.36	169
2023-12-11	54.28	54.28	54.28	54.28	3,078
2023-12-08	54.28	54.28	54.28	54.28	161
2023-12-07	54.28	54.28	54.28	54.28	120
2023-12-06	54.28	54.28	54.28	54.28	61
2023-12-05	54.28	54.28	54.28	54.28	31
2023-12-04	54.28	54.28	54.28	54.28	159
2023-12-01	54.28	54.28	54.28	54.28	1
2023-11-30	54.28	54.28	54.28	54.28	32
2023-11-29	54.28	54.28	54.28	54.28	707
2023-11-28	51.63	51.63	51.63	51.63	121
2023-11-27	51.63	51.63	51.63	51.63	711
2023-11-24	51.63	51.63	51.63	51.63	1,059
2023-11-23	51.63	51.63	51.63	51.63	0
2023-11-22	51.63	51.63	51.63	51.63	113
2023-11-21	51.63	51.63	51.63	51.63	21
2023-11-20	51.63	51.63	51.63	51.63	383
2023-11-17	51.63	51.63	51.63	51.63	30
2023-11-16	51.63	51.63	51.63	51.63	55
2023-11-15	51.63	51.63	51.63	51.63	1,099
2023-11-14	51.63	51.63	51.63	51.63	301
2023-11-13	51.63	51.63	51.63	51.63	464
2023-11-10	51.63	51.63	51.63	51.63	202
2023-11-09	52.37	52.37	52.37	52.37	77
2023-11-08	50.11	50.11	50.11	50.11	101
2023-11-07	50.11	50.11	50.11	50.11	0
2023-11-06	50.11	50.11	50.11	50.11	204
2023-11-03	50.11	50.11	50.11	50.11	122
2023-11-02	50.11	50.11	50.11	50.11	3
2023-11-01	50.11	50.11	50.11	50.11	1,310
2023-10-31	50.11	50.11	50.11	50.11	1,633
2023-10-30	50.20	50.20	50.20	50.20	227
2023-10-27	50.20	50.20	50.20	50.20	41
2023-10-26	50.20	50.20	50.20	50.20	100
2023-10-25	50.20	50.20	50.20	50.20	48
2023-10-24	50.87	50.87	50.87	50.87	2,383
2023-10-23	52.42	52.42	52.42	52.42	2,406
2023-10-20	52.42	52.42	52.42	52.42	132
2023-10-19	52.42	52.42	52.42	52.42	66
2023-10-18	52.42	52.42	52.42	52.42	297
2023-10-17	52.42	52.42	52.42	52.42	191
2023-10-16	52.42	52.42	52.42	52.42	2,183
2023-10-13	52.42	52.42	52.42	52.42	2
2023-10-12	52.42	52.42	52.42	52.42	51
2023-10-11	52.42	52.42	52.42	52.42	29
2023-10-10	51.98	51.98	51.98	51.98	101
2023-10-09	52.32	52.32	52.32	52.32	543
2023-10-06	52.32	52.32	52.32	52.32	98
2023-10-05	52.32	52.32	52.32	52.32	217
2023-10-04	52.32	52.32	52.32	52.32	10
2023-10-03	52.32	52.32	52.32	52.32	2,128
2023-10-02	52.32	52.32	52.32	52.32	610
2023-09-29	52.32	52.32	52.32	52.32	506
2023-09-28	53.85	53.85	53.85	53.85	355
2023-09-27	53.85	53.85	53.85	53.85	71
2023-09-26	53.85	53.85	53.85	53.85	1,230
2023-09-25	53.85	53.85	53.85	53.85	131
2023-09-22	53.85	53.85	53.85	53.85	11
2023-09-21	53.85	53.85	53.85	53.85	0
2023-09-20	53.85	53.85	53.85	53.85	898
2023-09-19	54.28	54.28	54.28	54.28	21
2023-09-18	54.28	54.28	54.28	54.28	765
2023-09-15	54.28	54.28	54.28	54.28	1,261
2023-09-14	54.28	54.28	54.28	54.28	500
2023-09-13	53.44	53.44	53.44	53.44	545
2023-09-12	52.86	52.86	52.86	52.86	26
2023-09-11	52.86	52.86	52.86	52.86	143
2023-09-08	52.86	52.86	52.86	52.86	11
2023-09-07	52.86	52.86	52.86	52.86	1,350
2023-09-06	52.86	52.86	52.86	52.86	0
2023-09-05	52.86	52.86	52.86	52.86	1,246
2023-09-04	52.86	52.86	52.86	52.86	0
2023-09-01	52.86	52.86	52.86	52.86	261
2023-08-31	52.86	52.86	52.86	52.86	0
2023-08-30	52.86	52.86	52.86	52.86	10
2023-08-29	52.86	52.86	52.86	52.86	5
2023-08-28	52.86	52.86	52.86	52.86	0
2023-08-25	52.86	52.86	52.86	52.86	0
2023-08-24	52.86	52.86	52.86	52.86	388
2023-08-23	52.86	52.86	52.86	52.86	738
2023-08-22	52.86	52.86	52.86	52.86	1,876
2023-08-21	52.86	52.86	52.86	52.86	519
2023-08-18	54.31	54.31	54.31	54.31	0
2023-08-17	54.31	54.31	54.31	54.31	2
2023-08-16	54.31	54.31	54.31	54.31	130
2023-08-15	54.31	54.31	54.31	54.31	58
2023-08-14	54.31	54.31	54.31	54.31	181
2023-08-11	54.31	54.31	54.31	54.31	0
2023-08-10	54.31	54.31	54.31	54.31	124
2023-08-09	54.31	54.31	54.31	54.31	1
2023-08-08	54.31	54.31	54.31	54.31	42,388
2023-08-07	54.95	54.95	54.95	54.95	808
2023-08-04	55.70	55.70	55.70	55.70	0
2023-08-03	55.70	55.70	55.70	55.70	2,492
2023-08-02	55.70	55.70	55.70	55.70	52
2023-08-01	55.70	55.70	55.70	55.70	138
2023-07-31	55.70	55.70	55.70	55.70	268
2023-07-28	55.70	55.70	55.70	55.70	200
2023-07-27	55.70	55.70	55.70	55.70	53
2023-07-26	55.70	55.70	55.70	55.70	1
2023-07-25	55.70	55.70	55.70	55.70	46
2023-07-24	55.70	55.70	55.70	55.70	1,552
2023-07-21	55.70	55.70	55.70	55.70	381
2023-07-20	55.70	55.70	55.70	55.70	428
2023-07-19	55.91	55.91	55.91	55.91	423
2023-07-18	55.91	55.91	55.91	55.91	0
2023-07-17	55.91	55.91	55.91	55.91	486
2023-07-14	55.91	55.91	55.91	55.91	404
2023-07-13	53.30	53.30	53.30	53.30	190
2023-07-12	53.30	53.30	53.30	53.30	0
2023-07-11	53.30	53.30	53.30	53.30	280
2023-07-10	53.30	53.30	53.30	53.30	531
2023-07-07	53.30	53.30	53.30	53.30	128
2023-07-06	52.88	52.88	52.88	52.88	10
2023-07-05	54.24	54.24	54.24	54.24	5,520
2023-07-04	53.76	53.76	53.76	53.76	0
2023-07-03	53.76	53.76	53.76	53.76	592
2023-06-30	53.76	53.76	53.76	53.76	72
2023-06-29	53.76	53.76	53.76	53.76	4
2023-06-28	54.41	54.41	54.41	54.41	380
2023-06-27	54.41	54.41	54.41	54.41	1
2023-06-26	54.41	54.41	54.41	54.41	1,288
2023-06-23	54.41	54.41	54.41	54.41	115
2023-06-22	54.41	54.41	54.41	54.41	0
2023-06-21	54.41	54.41	54.41	54.41	540
2023-06-20	54.41	54.41	54.41	54.41	690
2023-06-19	52.80	52.80	52.80	52.80	0
2023-06-16	52.80	52.80	52.80	52.80	121
2023-06-15	52.80	52.80	52.80	52.80	2
2023-06-14	52.80	52.80	52.80	52.80	142
2023-06-13	52.80	52.80	52.80	52.80	21
2023-06-12	52.80	52.80	52.80	52.80	47
2023-06-09	52.80	52.80	52.80	52.80	7
2023-06-08	52.80	52.80	52.80	52.80	0
2023-06-07	52.80	52.80	52.80	52.80	48
2023-06-06	52.80	52.80	52.80	52.80	1,717
2023-06-05	52.80	52.80	52.80	52.80	0
2023-06-02	52.80	52.80	52.80	52.80	85
2023-06-01	52.80	52.80	52.80	52.80	813
2023-05-31	52.80	52.80	52.80	52.80	966
2023-05-30	54.14	54.14	54.14	54.14	1
2023-05-29	54.14	54.14	54.14	54.14	0
2023-05-26	54.14	54.14	54.14	54.14	611
2023-05-25	54.14	54.14	54.14	54.14	1
2023-05-24	54.14	54.14	54.14	54.14	411
2023-05-23	54.14	54.14	54.14	54.14	70
2023-05-22	54.42	54.42	54.42	54.42	521
2023-05-19	54.42	54.42	54.42	54.42	11,042
2023-05-18	54.03	54.03	54.03	54.03	602
2023-05-17	54.03	54.03	54.03	54.03	203
2023-05-16	54.25	54.25	54.25	54.25	420
2023-05-15	53.92	53.92	53.92	53.92	612
2023-05-12	53.92	53.92	53.92	53.92	2
2023-05-11	53.92	53.92	53.92	53.92	336
2023-05-10	54.48	54.48	54.48	54.48	132
2023-05-09	54.48	54.48	54.48	54.48	16,990
2023-05-08	54.36	54.36	54.36	54.36	0
2023-05-05	54.36	54.36	54.36	54.36	193
2023-05-04	53.91	53.91	53.91	53.91	104
2023-05-03	50.24	50.24	50.24	50.24	445
2023-05-02	50.24	50.24	50.24	50.24	877
2023-05-01	50.24	50.24	50.24	50.24	0
2023-04-28	50.24	50.24	50.24	50.24	10,347
2023-04-27	50.24	50.24	50.24	50.24	296
2023-04-26	50.24	50.24	50.24	50.24	112
2023-04-25	50.24	50.24	50.24	50.24	205
2023-04-24	50.24	50.24	50.24	50.24	1,152
2023-04-21	50.24	50.24	50.24	50.24	165
2023-04-20	50.24	50.24	50.24	50.24	0
2023-04-19	50.24	50.24	50.24	50.24	2
2023-04-18	50.24	50.24	50.24	50.24	19,100
2023-04-17	50.24	50.24	50.24	50.24	620
2023-04-14	50.24	50.24	50.24	50.24	0
2023-04-13	50.24	50.24	50.24	50.24	0
2023-04-12	50.24	50.24	50.24	50.24	320
2023-04-11	50.24	50.24	50.24	50.24	3,310
2023-04-10	50.24	50.24	50.24	50.24	0
2023-04-07	50.24	50.24	50.24	50.24	0
2023-04-06	50.24	50.24	50.24	50.24	0
2023-04-05	50.24	50.24	50.24	50.24	993
2023-04-04	50.24	50.24	50.24	50.24	1,023
2023-04-03	50.24	50.24	50.24	50.24	1
2023-03-31	50.24	50.24	50.24	50.24	1,088
2023-03-30	50.24	50.24	50.24	50.24	231
2023-03-29	50.24	50.24	50.24	50.24	0
2023-03-28	50.24	50.24	50.24	50.24	130
2023-03-27	50.24	50.24	50.24	50.24	0
2023-03-24	50.24	50.24	50.24	50.24	130
2023-03-23	50.24	50.24	50.24	50.24	0
2023-03-22	50.24	50.24	50.24	50.24	152
2023-03-21	50.24	50.24	50.24	50.24	290
2023-03-20	50.24	50.24	50.24	50.24	480
2023-03-17	50.24	50.24	50.24	50.24	210
2023-03-16	50.24	50.24	50.24	50.24	0
2023-03-15	50.24	50.24	50.24	50.24	389
2023-03-14	51.74	51.74	51.74	51.74	467
2023-03-13	51.59	51.59	51.59	51.59	789
2023-03-10	53.14	53.14	53.14	53.14	0
2023-03-09	53.14	53.14	53.14	53.14	267
2023-03-08	53.14	53.14	53.14	53.14	430
2023-03-07	53.14	53.14	53.14	53.14	48
2023-03-06	53.03	53.03	53.03	53.03	360
2023-03-03	53.03	53.03	53.03	53.03	1,079
2023-03-02	52.56	52.56	52.56	52.56	718
2023-03-01	52.79	52.79	52.79	52.79	137
2023-02-28	53.10	53.10	53.10	53.10	264
2023-02-27	53.10	53.10	53.10	53.10	13
2023-02-24	53.10	53.10	53.10	53.10	1
2023-02-23	53.10	53.10	53.10	53.10	0
2023-02-22	53.10	53.10	53.10	53.10	0
2023-02-21	53.10	53.10	53.10	53.10	89
2023-02-20	53.46	53.46	53.46	53.46	0
2023-02-17	53.46	53.46	53.46	53.46	0
2023-02-16	53.46	53.46	53.46	53.46	87
2023-02-15	54.37	54.37	54.37	54.37	0
2023-02-14	54.37	54.37	54.37	54.37	143
2023-02-13	53.45	53.45	53.45	53.45	0
2023-02-10	53.45	53.45	53.45	53.45	307,000
2023-02-09	53.45	53.45	53.45	53.45	0
2023-02-08	53.45	53.45	53.45	53.45	0
2023-02-07	53.45	53.45	53.45	53.45	113
2023-02-06	53.40	53.40	53.40	53.40	310
2023-02-03	54.55	54.55	54.55	54.55	75
2023-02-02	54.72	54.72	54.72	54.72	2,277
2023-02-01	54.72	54.72	54.72	54.72	1,121
2023-01-31	54.72	54.72	54.72	54.72	0
2023-01-30	54.72	54.72	54.72	54.72	0
2023-01-27	54.72	54.72	54.72	54.72	0
2023-01-26	54.72	54.72	54.72	54.72	48
2023-01-25	54.38	54.38	54.38	54.38	41
2023-01-24	54.26	54.26	54.26	54.26	24
2023-01-23	53.83	53.83	53.83	53.83	510
2023-01-20	53.83	53.83	53.83	53.83	14
2023-01-19	53.65	53.65	53.65	53.65	1,708
2023-01-18	54.38	54.38	54.38	54.38	6
2023-01-17	53.50	53.50	53.50	53.50	5,970
2023-01-16	54.29	54.29	54.29	54.29	0
2023-01-13	53.98	53.98	53.98	53.98	122
2023-01-12	53.04	53.04	53.04	53.04	127
2023-01-11	52.74	52.74	52.74	52.74	0
2023-01-10	52.74	52.74	52.74	52.74	0
2023-01-09	52.74	52.74	52.74	52.74	93
2023-01-06	51.11	51.11	51.11	51.11	32
2023-01-05	51.29	51.29	51.29	51.29	0
2023-01-04	51.29	51.29	51.29	51.29	24
2023-01-03	51.04	51.04	51.04	51.04	0
2023-01-02	51.04	51.04	51.04	51.04	0
2022-12-30	51.04	51.04	51.04	51.04	99
2022-12-29	51.04	51.04	51.04	51.04	0
2022-12-28	51.04	51.04	51.04	51.04	0
2022-12-27	51.04	51.04	51.04	51.04	0
2022-12-26	51.04	51.04	51.04	51.04	0
2022-12-23	51.04	51.04	51.04	51.04	0
2022-12-22	51.04	51.04	51.04	51.04	0
2022-12-21	51.04	51.04	51.04	51.04	12
2022-12-20	51.04	51.04	51.04	51.04	0
2022-12-19	51.04	51.04	51.04	51.04	0
2022-12-16	51.04	51.04	51.04	51.04	0
2022-12-15	51.04	51.04	51.04	51.04	314
2022-12-14	52.08	52.08	52.08	52.08	303
2022-12-13	52.76	52.76	52.76	52.76	7,116
2022-12-12	51.29	51.29	51.29	51.29	71
2022-12-09	51.60	51.60	51.60	51.60	0
2022-12-08	51.60	51.60	51.60	51.60	294
2022-12-07	51.34	51.34	51.34	51.34	0
2022-12-06	51.34	51.34	51.34	51.34	130
2022-12-05	52.31	52.31	52.31	52.31	0
2022-12-02	52.31	52.31	52.31	52.31	0
2022-12-01	52.31	52.31	52.31	52.31	132
2022-11-30	51.30	51.30	51.30	51.30	16
2022-11-29	50.15	50.15	50.15	50.15	0
2022-11-28	50.15	50.15	50.15	50.15	0
2022-11-25	50.15	50.15	50.15	50.15	0
2022-11-24	50.15	50.15	50.15	50.15	0
2022-11-23	50.15	50.15	50.15	50.15	0
2022-11-22	50.15	50.15	50.15	50.15	0
2022-11-21	50.15	50.15	50.15	50.15	0
2022-11-18	50.15	50.15	50.15	50.15	0
2022-11-17	50.15	50.15	50.15	50.15	0
2022-11-16	50.15	50.15	50.15	50.15	0
2022-11-15	50.15	50.15	50.15	50.15	0
2022-11-14	50.15	50.15	50.15	50.15	0
2022-11-11	50.15	50.15	50.15	50.15	61
2022-11-10	48.93	48.93	48.93	48.93	62
2022-11-09	47.74	47.74	47.74	47.74	0
2022-11-08	47.74	47.74	47.74	47.74	66
2022-11-07	47.42	47.42	47.42	47.42	13
2022-11-04	47.32	47.32	47.32	47.32	2,376
2022-11-03	45.06	45.06	45.06	45.06	0
2022-11-02	45.06	45.06	45.06	45.06	0
2022-11-01	45.06	45.06	45.06	45.06	0
2022-10-31	45.06	45.06	45.06	45.06	0
2022-10-28	45.06	45.06	45.06	45.06	0
2022-10-27	45.06	45.06	45.06	45.06	0
2022-10-26	45.06	45.06	45.06	45.06	0
2022-10-25	45.06	45.06	45.06	45.06	44
2022-10-24	45.06	45.06	45.06	45.06	4,860
2022-10-21	44.86	44.86	44.86	44.86	278
2022-10-20	43.64	43.64	43.64	43.64	0
2022-10-19	43.64	43.64	43.64	43.64	0
2022-10-18	43.64	43.64	43.64	43.64	0
2022-10-17	43.64	43.64	43.64	43.64	0
2022-10-14	43.64	43.64	43.64	43.64	0
2022-10-13	43.64	43.64	43.64	43.64	32
2022-10-12	44.11	44.11	44.11	44.11	411
2022-10-11	44.12	44.12	44.12	44.12	297
2022-10-10	45.32	45.32	45.32	45.32	0
2022-10-07	45.32	45.32	45.32	45.32	64
2022-10-06	46.11	46.11	46.11	46.11	0
2022-10-05	46.11	46.11	46.11	46.11	81
2022-10-04	46.02	46.02	46.02	46.02	40
2022-10-03	45.07	45.07	45.07	45.07	66
2022-09-30	45.61	45.61	45.61	45.61	0
2022-09-29	45.61	45.61	45.61	45.61	0
2022-09-28	45.61	45.61	45.61	45.61	0
2022-09-27	45.61	45.61	45.61	45.61	0
2022-09-26	45.61	45.61	45.61	45.61	0
2022-09-23	45.61	45.61	45.61	45.61	100
2022-09-22	46.54	46.54	46.54	46.54	13
2022-09-21	47.20	47.20	47.20	47.20	46
2022-09-20	47.74	47.74	47.74	47.74	34
2022-09-19	48.24	48.24	48.24	48.24	0
2022-09-16	48.24	48.24	48.24	48.24	15
2022-09-15	48.97	48.97	48.97	48.97	0
2022-09-14	48.97	48.97	48.97	48.97	40
2022-09-13	50.47	50.47	50.47	50.47	0
2022-09-12	50.47	50.47	50.47	50.47	61
2022-09-09	49.56	49.56	49.56	49.56	58
2022-09-08	48.33	48.33	48.33	48.33	61
2022-09-07	47.96	47.96	47.96	47.96	67
2022-09-06	49.78	49.78	49.78	49.78	0
2022-09-05	49.78	49.78	49.78	49.78	0
2022-09-02	49.78	49.78	49.78	49.78	0
2022-09-01	49.78	49.78	49.78	49.78	220
2022-08-31	49.78	49.78	49.78	49.78	0
2022-08-30	49.78	49.78	49.78	49.78	275
2022-08-29	51.33	51.33	51.33	51.33	0
2022-08-26	51.33	51.33	51.33	51.33	127
2022-08-25	50.71	50.71	50.71	50.71	0
2022-08-24	50.71	50.71	50.71	50.71	0
2022-08-23	50.71	50.71	50.71	50.71	443
2022-08-22	52.02	52.02	52.02	52.02	0
2022-08-19	52.02	52.02	52.02	52.02	0
2022-08-18	52.02	52.02	52.02	52.02	0
2022-08-17	52.02	52.02	52.02	52.02	12
2022-08-16	52.37	52.37	52.37	52.37	0
2022-08-15	52.37	52.37	52.37	52.37	0
2022-08-12	52.37	52.37	52.37	52.37	0
2022-08-11	52.37	52.37	52.37	52.37	55
2022-08-10	51.53	51.53	51.53	51.53	27
2022-08-09	51.13	51.13	51.13	51.13	24
2022-08-08	51.71	51.71	51.71	51.71	104
2022-08-05	51.16	51.16	51.16	51.16	133
2022-08-04	51.10	51.10	51.10	51.10	0
2022-08-03	51.10	51.10	51.10	51.10	650
2022-08-02	51.56	51.56	51.56	51.56	0
2022-08-01	51.56	51.56	51.56	51.56	20
2022-07-29	50.72	50.72	50.72	50.72	0
2022-07-28	50.72	50.72	50.72	50.72	53
2022-07-27	49.48	49.48	49.48	49.48	0
2022-07-26	49.48	49.48	49.48	49.48	0
2022-07-25	49.48	49.48	49.48	49.48	0
2022-07-22	49.48	49.48	49.48	49.48	0
2022-07-21	49.48	49.48	49.48	49.48	0
2022-07-20	49.48	49.48	49.48	49.48	0
2022-07-19	49.48	49.48	49.48	49.48	0
2022-07-18	49.48	49.48	49.48	49.48	118
2022-07-15	48.37	48.37	48.37	48.37	0
2022-07-14	48.37	48.37	48.37	48.37	0
2022-07-13	48.37	48.37	48.37	48.37	60
2022-07-12	48.85	48.85	48.85	48.85	555
2022-07-11	49.23	49.23	49.23	49.23	121
2022-07-08	49.63	49.63	49.63	49.63	379
2022-07-07	50.31	50.31	50.31	50.31	282
2022-07-06	50.31	50.31	50.31	50.31	2
2022-07-05	50.31	50.31	50.31	50.31	0
2022-07-04	50.31	50.31	50.31	50.31	0
2022-07-01	50.31	50.31	50.31	50.31	0
2022-06-30	50.31	50.31	50.31	50.31	0
2022-06-29	50.31	50.31	50.31	50.31	408
2022-06-28	50.72	50.72	50.72	50.72	0
2022-06-27	50.72	50.72	50.72	50.72	13
2022-06-24	50.17	50.17	50.17	50.17	20
2022-06-23	49.78	49.78	49.78	49.78	0
2022-06-22	49.78	49.78	49.78	49.78	400
2022-06-21	49.78	49.78	49.78	49.78	0
2022-06-20	49.78	49.78	49.78	49.78	0
2022-06-17	49.78	49.78	49.78	49.78	0
2022-06-16	49.78	49.78	49.78	49.78	43
2022-06-15	54.77	54.77	54.77	54.77	0
2022-06-14	54.77	54.77	54.77	54.77	0
2022-06-13	54.77	54.77	54.77	54.77	0
2022-06-10	54.77	54.77	54.77	54.77	0
2022-06-09	54.77	54.77	54.77	54.77	0
2022-06-08	54.77	54.77	54.77	54.77	104
2022-06-07	54.86	54.86	54.86	54.86	58
2022-06-06	54.86	54.86	54.86	54.86	4,600
2022-06-03	53.19	53.19	53.19	53.19	0
2022-06-02	53.19	53.19	53.19	53.19	0
2022-06-01	53.19	53.19	53.19	53.19	0
2022-05-31	53.19	53.19	53.19	53.19	0
2022-05-30	53.19	53.19	53.19	53.19	0
2022-05-27	53.19	53.19	53.19	53.19	0
2022-05-26	53.19	53.19	53.19	53.19	0
2022-05-25	53.19	53.19	53.19	53.19	45
2022-05-24	53.29	53.29	53.29	53.29	0
2022-05-23	53.29	53.29	53.29	53.29	1,000
2022-05-20	52.30	52.30	52.30	52.30	0
2022-05-19	52.30	52.30	52.30	52.30	440
2022-05-18	52.84	52.84	52.84	52.84	59
2022-05-17	50.66	50.66	50.66	50.66	0
2022-05-16	50.66	50.66	50.66	50.66	0
2022-05-13	50.66	50.66	50.66	50.66	0
2022-05-12	50.66	50.66	50.66	50.66	7
2022-05-11	52.47	52.47	52.47	52.47	0
2022-05-10	52.47	52.47	52.47	52.47	0
2022-05-09	52.47	52.47	52.47	52.47	0
2022-05-06	52.47	52.47	52.47	52.47	93
2022-05-05	54.96	54.96	54.96	54.96	0
2022-05-04	54.96	54.96	54.96	54.96	0
2022-05-03	54.96	54.96	54.96	54.96	20
2022-05-02	54.96	54.96	54.96	54.96	0
2022-04-29	54.96	54.96	54.96	54.96	81
2022-04-28	53.57	53.57	53.57	53.57	0
2022-04-27	53.57	53.57	53.57	53.57	20
2022-04-26	54.09	54.09	54.09	54.09	0
2022-04-25	54.09	54.09	54.09	54.09	69
2022-04-22	55.50	55.50	55.50	55.50	96
2022-04-21	56.47	56.47	56.47	56.47	0
2022-04-20	56.47	56.47	56.47	56.47	411
2022-04-19	56.44	56.44	56.44	56.44	0
2022-04-18	56.44	56.44	56.44	56.44	0
2022-04-15	56.44	56.44	56.44	56.44	0
2022-04-14	56.44	56.44	56.44	56.44	0
2022-04-13	56.44	56.44	56.44	56.44	42
2022-04-12	56.81	56.81	56.81	56.81	0
2022-04-11	56.81	56.81	56.81	56.81	800
2022-04-08	57.24	57.24	57.24	57.24	500
2022-04-07	57.08	57.08	57.08	57.08	627
2022-04-06	57.08	57.08	57.08	57.08	260
2022-04-05	57.34	57.34	57.34	57.34	0
2022-04-04	57.34	57.34	57.34	57.34	0
2022-04-01	57.34	57.34	57.34	57.34	0
2022-03-31	57.34	57.34	57.34	57.34	0
2022-03-30	57.34	57.34	57.34	57.34	0
2022-03-29	57.34	57.34	57.34	57.34	272
2022-03-28	57.34	57.34	57.34	57.34	21
2022-03-25	57.58	57.58	57.58	57.58	0
2022-03-24	57.58	57.58	57.58	57.58	0
2022-03-23	57.58	57.58	57.58	57.58	2,800
2022-03-22	57.58	57.58	57.58	57.58	0
2022-03-21	57.58	57.58	57.58	57.58	0
2022-03-18	57.58	57.58	57.58	57.58	152
2022-03-17	56.34	56.34	56.34	56.34	0
2022-03-16	56.34	56.34	56.34	56.34	94
2022-03-15	54.88	54.88	54.88	54.88	0
2022-03-14	54.88	54.88	54.88	54.88	188
2022-03-11	55.03	55.03	55.03	55.03	0
2022-03-10	55.03	55.03	55.03	55.03	0
2022-03-09	55.03	55.03	55.03	55.03	0
2022-03-08	55.03	55.03	55.03	55.03	0
2022-03-07	55.03	55.03	55.03	55.03	0
2022-03-04	55.03	55.03	55.03	55.03	1,386
2022-03-03	57.75	57.75	57.75	57.75	0
2022-03-02	57.75	57.75	57.75	57.75	0
2022-03-01	57.75	57.75	57.75	57.75	2,000
2022-02-28	56.27	56.27	56.27	56.27	0
2022-02-25	56.27	56.27	56.27	56.27	18
2022-02-24	56.27	56.27	56.27	56.27	2,329
2022-02-23	58.86	58.86	58.86	58.86	0
2022-02-22	60.41	60.41	60.41	60.41	0
2022-02-21	60.41	60.41	60.41	60.41	0
2022-02-18	60.41	60.41	60.41	60.41	0
2022-02-17	60.41	60.41	60.41	60.41	0
2022-02-16	60.41	60.41	60.41	60.41	0
2022-02-15	60.41	60.41	60.41	60.41	0
2022-02-14	60.41	60.41	60.41	60.41	7,620
2022-02-11	60.41	60.41	60.41	60.41	0
2022-02-10	60.41	60.41	60.41	60.41	0
2022-02-09	60.41	60.41	60.41	60.41	0
2022-02-08	60.60	60.60	60.60	60.60	0
2022-02-07	60.60	60.60	60.60	60.60	0
2022-02-04	60.60	60.60	60.60	60.60	0
2022-02-03	60.60	60.60	60.60	60.60	49
2022-02-02	60.60	60.60	60.60	60.60	2,265
2022-02-01	59.07	59.07	59.07	59.07	2,380
2022-01-31	59.07	59.07	59.07	59.07	806
2022-01-28	58.86	58.86	58.86	58.86	0
2022-01-27	58.86	58.86	58.86	58.86	0
2022-01-26	58.86	58.86	58.86	58.86	0
2022-01-25	58.86	58.86	58.86	58.86	0
2022-01-24	58.86	58.86	58.86	58.86	872
2022-01-21	62.26	62.26	62.26	62.26	0
2022-01-20	62.26	62.26	62.26	62.26	0
2022-01-19	62.26	62.26	62.26	62.26	0
2022-01-18	62.26	62.26	62.26	62.26	0
2022-01-17	62.26	62.26	62.26	62.26	0
2022-01-14	62.26	62.26	62.26	62.26	0
2022-01-13	62.26	62.26	62.26	62.26	0
2022-01-12	62.26	62.26	62.26	62.26	11
2022-01-11	60.63	60.63	60.63	60.63	148
2022-01-10	60.63	60.63	60.63	60.63	14,510
2022-01-07	62.03	62.03	62.03	62.03	20
2022-01-06	62.03	62.03	62.03	62.03	0
2022-01-05	62.03	62.03	62.03	62.03	399
2022-01-04	61.29	61.29	61.29	61.29	0
2022-01-03	61.29	61.29	61.29	61.29	0
2021-12-31	61.29	61.29	61.29	61.29	0
2021-12-30	61.29	61.29	61.29	61.29	22,375
2021-12-29	61.16	61.16	61.16	61.16	304
2021-12-28	60.72	60.72	60.72	60.72	0
2021-12-27	60.72	60.72	60.72	60.72	0
2021-12-24	60.72	60.72	60.72	60.72	0
2021-12-23	60.72	60.72	60.72	60.72	6,200
2021-12-22	59.73	59.73	59.73	59.73	0
2021-12-21	59.73	59.73	59.73	59.73	18,575
2021-12-20	60.34	60.34	60.34	60.34	0
2021-12-17	60.34	60.34	60.34	60.34	0
2021-12-16	60.34	60.34	60.34	60.34	0
2021-12-15	60.34	60.34	60.34	60.34	691
2021-12-14	61.61	61.61	61.61	61.61	0
2021-12-13	61.61	61.61	61.61	61.61	0
2021-12-10	61.54	61.54	61.54	61.54	78
2021-12-09	60.30	60.30	60.30	60.30	0
2021-12-08	60.30	60.30	60.30	60.30	0
2021-12-07	60.30	60.30	60.30	60.30	0
2021-12-06	60.30	60.30	60.30	60.30	0
2021-12-03	60.30	60.30	60.30	60.30	0
2021-12-02	60.30	60.30	60.30	60.30	50
2021-12-01	60.30	60.30	60.30	60.30	0
2021-11-30	60.30	60.30	60.30	60.30	0
2021-11-29	60.30	60.30	60.30	60.30	0
2021-11-26	60.30	60.30	60.30	60.30	115
2021-11-25	61.64	61.64	61.64	61.64	0
2021-11-24	61.64	61.64	61.64	61.64	77
2021-11-23	63.35	63.35	63.35	63.35	0
2021-11-22	63.35	63.35	63.35	63.35	0
2021-11-19	63.35	63.35	63.35	63.35	0
2021-11-18	63.35	63.35	63.35	63.35	0
2021-11-17	63.35	63.35	63.35	63.35	4
2021-11-16	63.56	63.56	63.56	63.56	0
2021-11-15	62.96	62.96	62.96	62.96	0
2021-11-12	62.96	62.96	62.96	62.96	0
2021-11-11	62.96	62.96	62.96	62.96	100
2021-11-10	62.96	62.96	62.96	62.96	0
2021-11-09	62.96	62.96	62.96	62.96	47
2021-11-08	62.96	62.96	62.96	62.96	47
2021-11-05	62.96	62.96	62.96	62.96	0
2021-11-04	62.96	62.96	62.96	62.96	0
2021-11-03	62.96	62.96	62.96	62.96	123
2021-11-02	62.96	62.96	62.96	62.96	48
2021-11-01	62.56	62.56	62.56	62.56	75
2021-10-29	62.56	62.56	62.56	62.56	13
2021-10-28	63.23	63.23	63.23	63.23	0
2021-10-27	63.23	63.23	63.23	63.23	0
2021-10-26	63.23	63.23	63.23	63.23	0
2021-10-25	63.23	63.23	63.23	63.23	0
2021-10-22	63.23	63.23	63.23	63.23	710
2021-10-21	62.87	62.87	62.87	62.87	0
2021-10-20	62.87	62.87	62.87	62.87	0
2021-10-19	62.87	62.87	62.87	62.87	1,042
2021-10-18	62.69	62.69	62.69	62.69	48
2021-10-15	62.56	62.56	62.56	62.56	551
2021-10-14	61.63	61.63	61.63	61.63	0
2021-10-13	61.63	61.63	61.63	61.63	0
2021-10-12	61.63	61.63	61.63	61.63	0
2021-10-11	61.63	61.63	61.63	61.63	128
2021-10-08	61.19	61.19	61.19	61.19	78
2021-10-07	61.35	61.35	61.35	61.35	49
2021-10-06	61.35	61.35	61.35	61.35	0
2021-10-05	61.35	61.35	61.35	61.35	0
2021-10-04	61.35	61.35	61.35	61.35	0
2021-10-01	61.35	61.35	61.35	61.35	0
2021-09-30	61.35	61.35	61.35	61.35	0
2021-09-29	61.35	61.35	61.35	61.35	1,490
2021-09-28	62.37	62.37	62.37	62.37	0
2021-09-27	62.37	62.37	62.37	62.37	0
2021-09-24	62.43	62.43	62.43	62.43	11
2021-09-23	62.23	62.23	62.23	62.23	0
2021-09-22	62.23	62.23	62.23	62.23	399
2021-09-21	63.78	63.78	63.78	63.78	0
2021-09-20	63.78	63.78	63.78	63.78	0
2021-09-17	63.78	63.78	63.78	63.78	0
2021-09-16	63.78	63.78	63.78	63.78	0
2021-09-15	63.58	63.58	63.58	63.58	1,121
2021-09-14	64.06	64.06	64.06	64.06	0
2021-09-13	64.06	64.06	64.06	64.06	0
2021-09-10	64.07	64.07	64.07	64.07	0
2021-09-09	64.07	64.07	64.07	64.07	0
2021-09-08	64.65	64.65	64.65	64.65	89
2021-09-07	64.20	64.20	64.20	64.20	0
2021-09-06	64.20	64.20	64.20	64.20	0
2021-09-03	64.20	64.20	64.20	64.20	0
2021-09-02	64.07	64.07	64.07	64.07	44
2021-09-01	62.67	62.67	62.67	62.67	150
2021-08-31	62.67	62.67	62.67	62.67	0
2021-08-30	62.67	62.67	62.67	62.67	0
2021-08-27	62.67	62.67	62.67	62.67	0
2021-08-26	62.86	62.86	62.86	62.86	19
2021-08-25	62.86	62.86	62.86	62.86	778
2021-08-24	62.21	62.21	62.21	62.21	80
2021-08-23	62.21	62.21	62.21	62.21	12
2021-08-20	61.49	61.49	61.49	61.49	563
2021-08-19	62.58	62.58	62.58	62.58	370,999
2021-08-18	62.60	62.60	62.60	62.60	3,848
2021-08-17	63.20	63.20	63.20	63.20	0
2021-08-16	63.20	63.20	63.20	63.20	85
2021-08-13	63.20	63.20	63.20	63.20	0
2021-08-12	63.20	63.20	63.20	63.20	0
2021-08-11	63.20	63.20	63.20	63.20	0
2021-08-10	63.27	63.27	63.27	63.27	0
2021-08-09	63.27	63.27	63.27	63.27	0
2021-08-06	63.27	63.27	63.27	63.27	0
2021-08-05	63.27	63.27	63.27	63.27	0
2021-08-04	62.99	62.99	62.99	62.99	0
2021-08-03	62.99	62.99	62.99	62.99	130
2021-08-02	62.86	62.86	62.86	62.86	0
2021-07-30	62.86	62.86	62.86	62.86	7,582
2021-07-29	61.84	61.84	61.84	61.84	278,200
2021-07-28	61.84	61.84	61.84	61.84	0
2021-07-27	61.84	61.84	61.84	61.84	630
2021-07-26	62.71	62.71	62.71	62.71	0
2021-07-23	62.53	62.53	62.53	62.53	210
2021-07-22	62.59	62.59	62.59	62.59	117
2021-07-21	63.30	63.30	63.30	63.30	319
2021-07-20	63.30	63.30	63.30	63.30	0
2021-07-19	63.30	63.30	63.30	63.30	70
2021-07-16	63.30	63.30	63.30	63.30	0
2021-07-15	63.30	63.30	63.30	63.30	0
2021-07-14	63.30	63.30	63.30	63.30	150
2021-07-13	63.12	63.12	63.12	63.12	0
2021-07-12	63.12	63.12	63.12	63.12	4,763
2021-07-09	63.12	63.12	63.12	63.12	0
2021-07-08	63.12	63.12	63.12	63.12	0
2021-07-07	62.96	62.96	62.96	62.96	152
2021-07-06	62.96	62.96	62.96	62.96	20,413
2021-07-05	63.25	63.25	63.25	63.25	0
2021-07-02	63.25	63.25	63.25	63.25	26
2021-07-01	64.07	64.07	64.07	64.07	819
2021-06-30	64.07	64.07	64.07	64.07	0
2021-06-29	64.07	64.07	64.07	64.07	0
2021-06-28	64.07	64.07	64.07	64.07	0
2021-06-25	64.04	64.04	64.04	64.04	123
2021-06-24	63.34	63.34	63.34	63.34	0
2021-06-23	63.34	63.34	63.34	63.34	0
2021-06-22	65.15	65.15	65.15	65.15	0
2021-06-21	65.15	65.15	65.15	65.15	0
2021-06-18	65.15	65.15	65.15	65.15	0
2021-06-17	65.15	65.15	65.15	65.15	0
2021-06-16	65.15	65.15	65.15	65.15	0
2021-06-15	65.15	65.15	65.15	65.15	0
2021-06-14	65.00	65.00	65.00	65.00	0
2021-06-11	65.00	65.00	65.00	65.00	0
2021-06-10	65.00	65.00	65.00	65.00	0
2021-06-09	65.00	65.00	65.00	65.00	0
2021-06-08	65.00	65.00	65.00	65.00	71
2021-06-07	65.00	65.00	65.00	65.00	54
2021-06-04	64.82	64.82	64.82	64.82	0
2021-06-03	64.82	64.82	64.82	64.82	0
2021-06-02	64.82	64.82	64.82	64.82	0
2021-06-01	63.92	63.92	63.92	63.92	619
2021-05-28	63.92	63.92	63.92	63.92	0
2021-05-27	63.83	63.83	63.83	63.83	943
2021-05-26	63.86	63.86	63.86	63.86	160
2021-05-25	63.52	63.52	63.52	63.52	0
2021-05-24	61.72	61.72	61.72	61.72	0
2021-05-21	61.72	61.72	61.72	61.72	0
2021-05-20	61.72	61.72	61.72	61.72	160
2021-05-19	61.72	61.72	61.72	61.72	142
2021-05-18	61.72	61.72	61.72	61.72	0
2021-05-17	61.72	61.72	61.72	61.72	0
2021-05-14	61.72	61.72	61.72	61.72	0
2021-05-13	61.72	61.72	61.72	61.72	0
2021-05-12	63.70	63.70	63.70	63.70	2,380
2021-05-11	63.70	63.70	63.70	63.70	0
2021-05-10	63.70	63.70	63.70	63.70	37
2021-05-07	62.33	62.33	62.33	62.33	0
2021-05-06	62.33	62.33	62.33	62.33	0
2021-05-05	62.33	62.33	62.33	62.33	121
2021-05-04	62.32	62.32	62.32	62.32	0
2021-04-30	63.06	63.06	63.06	63.06	0
2021-04-29	63.06	63.06	63.06	63.06	0
2021-04-28	63.06	63.06	63.06	63.06	51
2021-04-27	62.90	62.90	62.90	62.90	0
2021-04-26	62.90	62.90	62.90	62.90	1,125
2021-04-23	62.49	62.49	62.49	62.49	0
2021-04-22	62.49	62.49	62.49	62.49	55
2021-04-21	62.92	62.92	62.92	62.92	55,200
2021-04-20	62.92	62.92	62.92	62.92	349
2021-04-19	62.92	62.92	62.92	62.92	3,340
2021-04-16	61.86	61.86	61.86	61.86	0
2021-04-15	61.86	61.86	61.86	61.86	0
2021-04-14	61.86	61.86	61.86	61.86	0
2021-04-13	61.86	61.86	61.86	61.86	0
2021-04-12	61.86	61.86	61.86	61.86	0
2021-04-09	61.65	61.65	61.65	61.65	0
2021-04-08	61.65	61.65	61.65	61.65	0
2021-04-07	61.65	61.65	61.65	61.65	225
2021-04-06	61.37	61.37	61.37	61.37	0
2021-04-01	60.74	60.74	60.74	60.74	0
2021-03-31	60.65	60.65	60.65	60.65	0
2021-03-30	60.65	60.65	60.65	60.65	0
2021-03-29	60.52	60.52	60.52	60.52	1,961
2021-03-26	60.46	60.46	60.46	60.46	64
2021-03-25	61.23	61.23	61.23	61.23	0
2021-03-24	61.23	61.23	61.23	61.23	6,200
2021-03-23	61.23	61.23	61.23	61.23	0
2021-03-22	61.23	61.23	61.23	61.23	0
2021-03-19	61.23	61.23	61.23	61.23	62
2021-03-18	61.89	61.89	61.89	61.89	0
2021-03-17	61.14	61.14	61.14	61.14	33
2021-03-16	60.98	60.98	60.98	60.98	49
2021-03-15	60.98	60.98	60.98	60.98	0
2021-03-12	60.98	60.98	60.98	60.98	61
2021-03-11	60.24	60.24	60.24	60.24	0
2021-03-10	60.24	60.24	60.24	60.24	140
2021-03-09	60.24	60.24	60.24	60.24	0
2021-03-08	60.24	60.24	60.24	60.24	0
2021-03-05	60.24	60.24	60.24	60.24	52
2021-03-04	60.24	60.24	60.24	60.24	0
2021-03-03	60.24	60.24	60.24	60.24	0
2021-03-02	60.24	60.24	60.24	60.24	0
2021-03-01	60.24	60.24	60.24	60.24	50
2021-02-26	60.24	60.24	60.24	60.24	121
2021-02-25	61.19	61.19	61.19	61.19	0
2021-02-24	61.19	61.19	61.19	61.19	114
2021-02-23	62.44	62.44	62.44	62.44	0
2021-02-22	62.44	62.44	62.44	62.44	3,950
2021-02-19	62.44	62.44	62.44	62.44	16
2021-02-18	62.20	62.20	62.20	62.20	0
2021-02-17	62.20	62.20	62.20	62.20	0
2021-02-16	62.20	62.20	62.20	62.20	1,317
2021-02-15	62.20	62.20	62.20	62.20	0
2021-02-12	62.20	62.20	62.20	62.20	0
2021-02-11	62.20	62.20	62.20	62.20	0
2021-02-10	62.20	62.20	62.20	62.20	356
2021-02-09	60.60	60.60	60.60	60.60	0
2021-02-08	60.60	60.60	60.60	60.60	0
2021-02-05	60.60	60.60	60.60	60.60	326
2021-02-04	60.38	60.38	60.38	60.38	0
2021-02-03	60.38	60.38	60.38	60.38	53
2021-02-02	59.22	59.22	59.22	59.22	0
2021-02-01	59.22	59.22	59.22	59.22	420
2021-01-29	59.22	59.22	59.22	59.22	670
2021-01-28	60.91	60.91	60.91	60.91	290
2021-01-27	60.91	60.91	60.91	60.91	50
2021-01-26	60.91	60.91	60.91	60.91	50
2021-01-25	60.91	60.91	60.91	60.91	48,916
2021-01-22	57.92	57.92	57.92	57.92	0
2021-01-21	57.92	57.92	57.92	57.92	0
2021-01-20	57.92	57.92	57.92	57.92	0
2021-01-19	57.92	57.92	57.92	57.92	0
2021-01-18	57.92	57.92	57.92	57.92	0
2021-01-15	57.92	57.92	57.92	57.92	103,800
2021-01-14	57.92	57.92	57.92	57.92	0
2021-01-13	57.92	57.92	57.92	57.92	0
2021-01-12	57.92	57.92	57.92	57.92	50
2021-01-11	57.92	57.92	57.92	57.92	0
2021-01-08	57.92	57.92	57.92	57.92	0
2021-01-07	57.92	57.92	57.92	57.92	0
2021-01-06	57.92	57.92	57.92	57.92	0
2021-01-05	57.92	57.92	57.92	57.92	0
2021-01-04	57.92	57.92	57.92	57.92	0
2020-12-31	57.92	57.92	57.92	57.92	0
2020-12-30	57.92	57.92	57.92	57.92	0
2020-12-29	57.92	57.92	57.92	57.92	0
2020-12-24	57.92	57.92	57.92	57.92	0
2020-12-23	57.92	57.92	57.92	57.92	0
2020-12-22	57.92	57.92	57.92	57.92	0
2020-12-21	57.92	57.92	57.92	57.92	0
2020-12-18	57.92	57.92	57.92	57.92	0
2020-12-17	57.92	57.92	57.92	57.92	0
2020-12-16	57.92	57.92	57.92	57.92	52
2020-12-15	57.92	57.92	57.92	57.92	0
2020-12-14	57.92	57.92	57.92	57.92	337
2020-12-11	56.80	56.80	56.80	56.80	0
2020-12-10	56.80	56.80	56.80	56.80	0
2020-12-09	56.80	56.80	56.80	56.80	0
2020-12-08	56.80	56.80	56.80	56.80	0
2020-12-07	56.80	56.80	56.80	56.80	0
2020-12-04	56.80	56.80	56.80	56.80	0
2020-12-03	56.80	56.80	56.80	56.80	0
2020-12-02	56.80	56.80	56.80	56.80	0
2020-12-01	56.80	56.80	56.80	56.80	0
2020-11-30	56.80	56.80	56.80	56.80	0
2020-11-27	56.80	56.80	56.80	56.80	144
2020-11-26	55.32	55.32	55.32	55.32	0
2020-11-25	55.32	55.32	55.32	55.32	0
2020-11-24	55.32	55.32	55.32	55.32	0
2020-11-23	55.32	55.32	55.32	55.32	0
2020-11-20	55.32	55.32	55.32	55.32	10
2020-11-19	55.32	55.32	55.32	55.32	0
2020-11-18	55.32	55.32	55.32	55.32	0
2020-11-17	55.32	55.32	55.32	55.32	3,724
2020-11-16	55.16	55.16	55.16	55.16	0
2020-11-13	55.16	55.16	55.16	55.16	0
2020-11-12	55.16	55.16	55.16	55.16	0
2020-11-11	55.16	55.16	55.16	55.16	0
2020-11-10	55.16	55.16	55.16	55.16	0
2020-11-09	55.16	55.16	55.16	55.16	0
2020-11-06	50.05	50.05	50.05	50.05	0
2020-11-05	50.05	50.05	50.05	50.05	0
2020-11-04	50.05	50.05	50.05	50.05	0
2020-11-03	50.05	50.05	50.05	50.05	0
2020-11-02	50.05	50.05	50.05	50.05	0
2020-10-30	50.05	50.05	50.05	50.05	0
2020-10-29	50.05	50.05	50.05	50.05	5,000
2020-10-28	51.71	51.71	51.71	51.71	33,716
2020-10-27	51.71	51.71	51.71	51.71	0
2020-10-26	51.71	51.71	51.71	51.71	0
2020-10-23	51.71	51.71	51.71	51.71	0
2020-10-22	51.71	51.71	51.71	51.71	0
2020-10-21	51.71	51.71	51.71	51.71	0
2020-10-20	51.71	51.71	51.71	51.71	0
2020-10-16	51.71	51.71	51.71	51.71	0
2020-10-15	51.71	51.71	51.71	51.71	0
2020-10-14	51.71	51.71	51.71	51.71	93
2020-10-13	52.35	52.35	52.35	52.35	0
2020-10-12	52.35	52.35	52.35	52.35	623
2020-10-09	50.42	50.42	50.42	50.42	0
2020-10-08	50.42	50.42	50.42	50.42	0
2020-10-07	50.42	50.42	50.42	50.42	0
2020-10-06	50.42	50.42	50.42	50.42	0
2020-10-05	50.42	50.42	50.42	50.42	0
2020-10-02	50.42	50.42	50.42	50.42	46
2020-10-01	50.44	50.44	50.44	50.44	0
2020-09-30	50.44	50.44	50.44	50.44	68
2020-09-29	52.01	52.01	52.01	52.01	0
2020-09-28	52.01	52.01	52.01	52.01	0
2020-09-25	52.01	52.01	52.01	52.01	0
2020-09-24	52.01	52.01	52.01	52.01	24,800
2020-09-23	52.01	52.01	52.01	52.01	0
2020-09-22	52.01	52.01	52.01	52.01	0
2020-09-21	52.01	52.01	52.01	52.01	0
2020-09-18	52.01	52.01	52.01	52.01	195
2020-09-17	49.72	49.72	49.72	49.72	0
2020-09-16	49.72	49.72	49.72	49.72	0
2020-09-15	49.72	49.72	49.72	49.72	0
2020-09-14	49.72	49.72	49.72	49.72	0
2020-09-11	49.72	49.72	49.72	49.72	0
2020-04-03	41.74	41.74	41.74	41.74	0
2020-04-02	41.74	41.74	41.74	41.74	0
2020-04-01	41.74	41.74	41.74	41.74	303,000

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