Liechtenst Ldsb Share History

Liechtenst Ldsb Share Price history. The following table shows end-of-day data 0RP8 historical share prices for Liechtenst Ldsb, 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.

0RP8.L
Share Price 0RP8.L
Charts 0RP8.L
Trades 0RP8.L
History Compare
0RP8.L 0RP8.L
Share News 0RP8.L
RNS 0RP8.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	70.50	70.50	70.50	70.50	99
2024-05-02	70.10	70.10	70.10	70.10	0
2024-05-01	70.10	70.10	70.10	70.10	0
2024-04-30	70.10	70.10	70.10	70.10	740
2024-04-29	70.30	70.30	70.30	70.30	75
2024-04-26	69.60	69.60	69.60	69.60	1,432
2024-04-25	72.70	72.70	72.70	72.70	788
2024-04-24	72.70	72.70	72.70	72.70	1,053
2024-04-23	72.70	72.70	72.70	72.70	1,074
2024-04-22	72.70	72.70	72.70	72.70	541
2024-04-19	72.70	72.70	72.70	72.70	389
2024-04-18	72.70	72.70	72.70	72.70	378
2024-04-17	72.70	72.70	72.70	72.70	761
2024-04-16	74.50	74.50	74.50	74.50	664
2024-04-15	74.50	74.50	74.50	74.50	574
2024-04-12	74.50	74.50	74.50	74.50	337
2024-04-11	74.50	74.50	74.50	74.50	532
2024-04-10	74.50	74.50	74.50	74.50	493
2024-04-09	72.90	72.90	72.90	72.90	909
2024-04-08	72.90	72.90	72.90	72.90	582
2024-04-05	72.90	72.90	72.90	72.90	255
2024-04-04	72.90	72.90	72.90	72.90	503
2024-04-03	72.90	72.90	72.90	72.90	354
2024-04-02	72.90	72.90	72.90	72.90	248
2024-04-01	70.90	70.90	70.90	70.90	0
2024-03-29	70.90	70.90	70.90	70.90	0
2024-03-28	70.90	70.90	70.90	70.90	372
2024-03-27	70.90	70.90	70.90	70.90	254
2024-03-26	70.90	70.90	70.90	70.90	0
2024-03-25	70.90	70.90	70.90	70.90	60
2024-03-22	70.60	70.60	70.60	70.60	42
2024-03-21	70.00	70.00	70.00	70.00	74
2024-03-20	70.00	70.00	70.00	70.00	470
2024-03-19	70.80	70.80	70.80	70.80	624
2024-03-18	70.80	70.80	70.80	70.80	17
2024-03-15	70.80	70.80	70.80	70.80	861
2024-03-14	71.10	71.10	71.10	71.10	363
2024-03-13	71.10	71.10	71.10	71.10	0
2024-03-12	71.10	71.10	71.10	71.10	402
2024-03-11	70.10	70.10	70.10	70.10	18
2024-03-08	70.10	70.10	70.10	70.10	904
2024-03-07	70.10	70.10	70.10	70.10	458
2024-03-06	70.10	70.10	70.10	70.10	362
2024-03-05	70.10	70.10	70.10	70.10	2,863
2024-03-04	70.10	70.10	70.10	70.10	580
2024-03-01	69.80	69.80	69.80	69.80	1,925
2024-02-29	71.10	71.10	71.10	71.10	12,909
2024-02-28	69.80	69.80	69.80	69.80	577
2024-02-27	69.80	69.80	69.80	69.80	1,722
2024-02-26	70.70	70.70	70.70	70.70	1,197
2024-02-23	70.70	70.70	70.70	70.70	104
2024-02-22	70.70	70.70	70.70	70.70	347
2024-02-21	70.70	70.70	70.70	70.70	628
2024-02-20	70.70	70.70	70.70	70.70	24
2024-02-19	70.70	70.70	70.70	70.70	25
2024-02-16	70.70	70.70	70.70	70.70	438
2024-02-15	70.40	70.40	70.40	70.40	633
2024-02-14	67.60	67.60	67.60	67.60	641
2024-02-13	67.60	67.60	67.60	67.60	203
2024-02-12	67.60	67.60	67.60	67.60	514
2024-02-09	67.60	67.60	67.60	67.60	442
2024-02-08	67.60	67.60	67.60	67.60	737
2024-02-07	67.60	67.60	67.60	67.60	999
2024-02-06	67.60	67.60	67.60	67.60	341
2024-02-05	67.60	67.60	67.60	67.60	192
2024-02-02	67.60	67.60	67.60	67.60	762
2024-02-01	67.60	67.60	67.60	67.60	278
2024-01-31	67.60	67.60	67.60	67.60	316
2024-01-30	67.60	67.60	67.60	67.60	132
2024-01-29	67.60	67.60	67.60	67.60	164
2024-01-26	67.60	67.60	67.60	67.60	485
2024-01-25	66.40	66.40	66.40	66.40	585
2024-01-24	66.40	66.40	66.40	66.40	1,411
2024-01-23	65.45	65.45	65.45	65.45	2,587
2024-01-22	66.00	66.00	66.00	66.00	154
2024-01-19	66.00	66.00	66.00	66.00	243
2024-01-18	66.00	66.00	66.00	66.00	246
2024-01-17	66.20	66.20	66.20	66.20	818
2024-01-16	66.00	66.00	66.00	66.00	683
2024-01-15	66.60	66.60	66.60	66.60	339
2024-01-12	66.60	66.60	66.60	66.60	296
2024-01-11	66.60	66.60	66.60	66.60	1,216
2024-01-10	67.60	67.60	67.60	67.60	487
2024-01-09	67.40	67.40	67.40	67.40	502
2024-01-08	67.40	67.40	67.40	67.40	296
2024-01-05	66.20	66.20	66.20	66.20	1,294
2024-01-04	65.60	65.60	65.60	65.60	506
2024-01-03	64.30	64.30	64.30	64.30	968
2024-01-02	65.60	65.60	65.60	65.60	0
2024-01-01	65.60	65.60	65.60	65.60	0
2023-12-29	65.60	65.60	65.60	65.60	253
2023-12-28	65.70	65.70	65.70	65.70	1,486
2023-12-27	65.10	65.10	65.10	65.10	457
2023-12-26	64.80	64.80	64.80	64.80	0
2023-12-25	64.80	64.80	64.80	64.80	0
2023-12-22	64.80	64.80	64.80	64.80	724
2023-12-21	64.90	64.90	64.90	64.90	895
2023-12-20	64.20	64.20	64.20	64.20	905
2023-12-19	64.10	64.10	64.10	64.10	975
2023-12-18	63.80	63.80	63.80	63.80	122
2023-12-15	63.80	63.80	63.80	63.80	1,750
2023-12-14	64.50	64.50	64.50	64.50	981
2023-12-13	64.20	64.20	64.20	64.20	424
2023-12-12	63.50	63.50	63.50	63.50	504
2023-12-11	64.20	64.20	64.20	64.20	170
2023-12-08	64.20	64.20	64.20	64.20	3,763
2023-12-07	63.80	63.80	63.80	63.80	570
2023-12-06	63.00	63.00	63.00	63.00	266
2023-12-05	64.00	64.00	64.00	64.00	471
2023-12-04	64.00	64.00	64.00	64.00	1,927
2023-12-01	63.80	63.80	63.80	63.80	450
2023-11-30	62.70	62.70	62.70	62.70	278
2023-11-29	63.80	63.80	63.80	63.80	557
2023-11-28	63.50	63.50	63.50	63.50	329
2023-11-27	63.50	63.50	63.50	63.50	247
2023-11-24	64.50	64.50	64.50	64.50	321
2023-11-23	63.50	63.50	63.50	63.50	517
2023-11-22	63.50	63.50	63.50	63.50	276
2023-11-21	64.00	64.00	64.00	64.00	174
2023-11-20	64.00	64.00	64.00	64.00	270
2023-11-17	63.90	63.90	63.90	63.90	873
2023-11-16	63.40	63.40	63.40	63.40	176
2023-11-15	63.60	63.60	63.60	63.60	241
2023-11-14	63.00	63.00	63.00	63.00	551
2023-11-13	63.00	63.00	63.00	63.00	267
2023-11-10	62.90	62.90	62.90	62.90	439
2023-11-09	63.50	63.50	63.50	63.50	934
2023-11-08	63.40	63.40	63.40	63.40	270
2023-11-07	62.90	62.90	62.90	62.90	854
2023-11-06	62.90	62.90	62.90	62.90	982
2023-11-03	63.50	63.50	63.50	63.50	336
2023-11-02	62.90	62.90	62.90	62.90	633
2023-11-01	62.90	62.90	62.90	62.90	379
2023-10-31	62.80	62.80	62.80	62.80	387
2023-10-30	62.30	62.30	62.30	62.30	3
2023-10-27	62.30	62.30	62.30	62.30	319
2023-10-26	63.00	63.00	63.00	63.00	422
2023-10-25	61.20	61.20	61.20	61.20	450
2023-10-24	62.20	62.20	62.20	62.20	804
2023-10-23	62.20	62.20	62.20	62.20	1,909
2023-10-20	62.30	62.30	62.30	62.30	352
2023-10-19	63.40	63.40	63.40	63.40	119
2023-10-18	64.50	64.50	64.50	64.50	247
2023-10-17	64.50	64.50	64.50	64.50	259
2023-10-16	64.80	64.80	64.80	64.80	356
2023-10-13	64.00	64.00	64.00	64.00	54
2023-10-12	64.80	64.80	64.80	64.80	577
2023-10-11	64.10	64.10	64.10	64.10	60
2023-10-10	63.50	63.50	63.50	63.50	127
2023-10-09	63.40	63.40	63.40	63.40	832
2023-10-06	64.20	64.20	64.20	64.20	133
2023-10-05	64.20	64.20	64.20	64.20	152
2023-10-04	64.60	64.60	64.60	64.60	2,886
2023-10-03	65.00	65.00	65.00	65.00	1,139
2023-10-02	64.90	64.90	64.90	64.90	655
2023-09-29	65.10	65.10	65.10	65.10	1,059
2023-09-28	63.50	63.50	63.50	63.50	629
2023-09-27	62.00	62.00	62.00	62.00	574
2023-09-26	62.00	62.00	62.00	62.00	318
2023-09-25	62.40	62.40	62.40	62.40	166
2023-09-22	62.40	62.40	62.40	62.40	181
2023-09-21	62.10	62.10	62.10	62.10	232
2023-09-20	61.90	61.90	61.90	61.90	127
2023-09-19	61.90	61.90	61.90	61.90	197
2023-09-18	63.00	63.00	63.00	63.00	561
2023-09-15	62.13	62.13	62.13	62.13	7,181
2023-09-14	62.13	62.13	62.13	62.13	596
2023-09-13	62.20	62.20	62.20	62.20	609
2023-09-12	61.20	61.20	61.20	61.20	609
2023-09-11	60.30	60.30	60.30	60.30	626
2023-09-08	60.00	60.00	60.00	60.00	808
2023-09-07	60.80	60.80	60.80	60.80	586
2023-09-06	60.50	60.50	60.50	60.50	337
2023-09-05	60.80	60.80	60.80	60.80	107
2023-09-04	61.00	61.00	61.00	61.00	1,587
2023-09-01	61.40	61.40	61.40	61.40	745
2023-08-31	60.30	60.30	60.30	60.30	800
2023-08-30	59.90	59.90	59.90	59.90	311
2023-08-29	59.90	59.90	59.90	59.90	291
2023-08-28	60.40	60.40	60.40	60.40	0
2023-08-25	60.40	60.40	60.40	60.40	377
2023-08-24	61.10	61.10	61.10	61.10	656
2023-08-23	61.10	61.10	61.10	61.10	1,402
2023-08-22	61.30	61.30	61.30	61.30	321
2023-08-21	60.80	60.80	60.80	60.80	82
2023-08-18	60.80	60.80	60.80	60.80	287
2023-08-17	61.50	61.50	61.50	61.50	41
2023-08-16	61.10	61.10	61.10	61.10	130
2023-08-15	62.30	62.30	62.30	62.30	105
2023-08-14	61.90	61.90	61.90	61.90	422
2023-08-11	61.00	61.00	61.00	61.00	264
2023-08-10	61.02	61.02	61.02	61.02	2,401
2023-08-09	61.00	61.00	61.00	61.00	960
2023-08-08	60.80	60.80	60.80	60.80	338
2023-08-07	60.70	60.70	60.70	60.70	157
2023-08-04	60.50	60.50	60.50	60.50	71
2023-08-03	60.50	60.50	60.50	60.50	208
2023-08-02	60.90	60.90	60.90	60.90	986
2023-08-01	60.60	60.60	60.60	60.60	0
2023-07-31	60.60	60.60	60.60	60.60	2,479
2023-07-28	60.90	60.90	60.90	60.90	79
2023-07-27	60.90	60.90	60.90	60.90	805
2023-07-26	60.70	60.70	60.70	60.70	410
2023-07-25	61.30	61.30	61.30	61.30	83
2023-07-24	60.80	60.80	60.80	60.80	122
2023-07-21	60.30	60.30	60.30	60.30	73
2023-07-20	60.60	60.60	60.60	60.60	251
2023-07-19	60.60	60.60	60.60	60.60	253
2023-07-18	60.20	60.20	60.20	60.20	1,429
2023-07-17	60.60	60.60	60.60	60.60	118
2023-07-14	61.00	61.00	61.00	61.00	493
2023-07-13	60.00	60.00	60.00	60.00	561
2023-07-12	60.70	60.70	60.70	60.70	1,107
2023-07-11	59.60	59.60	59.60	59.60	647
2023-07-10	59.50	59.50	59.50	59.50	561
2023-07-07	58.20	58.20	58.20	58.20	203
2023-07-06	59.20	59.20	59.20	59.20	137
2023-07-05	58.70	58.70	58.70	58.70	88
2023-07-04	58.60	58.60	58.60	58.60	309
2023-07-03	58.80	58.80	58.80	58.80	205
2023-06-30	59.10	59.10	59.10	59.10	0
2023-06-29	59.10	59.10	59.10	59.10	706
2023-06-28	58.60	58.60	58.60	58.60	339
2023-06-27	58.60	58.60	58.60	58.60	30
2023-06-26	58.80	58.80	58.80	58.80	31
2023-06-23	59.10	59.10	59.10	59.10	56
2023-06-22	60.00	60.00	60.00	60.00	648
2023-06-21	59.20	59.20	59.20	59.20	1,311
2023-06-20	58.40	58.40	58.40	58.40	112
2023-06-19	58.90	58.90	58.90	58.90	99
2023-06-16	59.40	59.40	59.40	59.40	4
2023-06-15	59.90	59.90	59.90	59.90	748
2023-06-14	59.90	59.90	59.90	59.90	303
2023-06-13	60.20	60.20	60.20	60.20	34
2023-06-12	60.20	60.20	60.20	60.20	324
2023-06-09	59.50	59.50	59.50	59.50	251
2023-06-08	59.80	59.80	59.80	59.80	459
2023-06-07	60.60	60.60	60.60	60.60	521
2023-06-06	60.20	60.20	60.20	60.20	95
2023-06-05	60.40	60.40	60.40	60.40	183
2023-06-02	60.40	60.40	60.40	60.40	131
2023-06-01	60.00	60.00	60.00	60.00	94
2023-05-31	59.60	59.60	59.60	59.60	728
2023-05-30	58.90	58.90	58.90	58.90	77
2023-05-29	59.10	59.10	59.10	59.10	0
2023-05-26	59.10	59.10	59.10	59.10	641
2023-05-25	60.10	60.10	60.10	60.10	562
2023-05-24	60.50	60.50	60.50	60.50	1,452
2023-05-23	60.30	60.30	60.30	60.30	142
2023-05-22	60.90	60.90	60.90	60.90	1,031
2023-05-19	60.80	60.80	60.80	60.80	545
2023-05-18	61.00	61.00	61.00	61.00	0
2023-05-17	61.00	61.00	61.00	61.00	597
2023-05-16	60.80	60.80	60.80	60.80	679
2023-05-15	60.90	60.90	60.90	60.90	612
2023-05-12	61.30	61.30	61.30	61.30	575
2023-05-11	60.20	60.20	60.20	60.20	688
2023-05-10	60.60	60.60	60.60	60.60	2,198
2023-05-09	60.30	60.30	60.30	60.30	237
2023-05-08	62.80	62.80	62.80	62.80	0
2023-05-05	62.80	62.80	62.80	62.80	415
2023-05-04	62.50	62.50	62.50	62.50	645
2023-05-03	62.50	62.50	62.50	62.50	309
2023-05-02	63.10	63.10	63.10	63.10	313
2023-05-01	63.30	63.30	63.30	63.30	0
2023-04-28	63.30	63.30	63.30	63.30	655
2023-04-27	63.10	63.10	63.10	63.10	1,118
2023-04-26	63.10	63.10	63.10	63.10	1,038
2023-04-25	62.90	62.90	62.90	62.90	1,841
2023-04-24	64.00	64.00	64.00	64.00	2,910
2023-04-21	62.50	62.50	62.50	62.50	393
2023-04-20	64.20	64.20	64.20	64.20	429
2023-04-19	62.00	62.00	62.00	62.00	417
2023-04-18	61.00	61.00	61.00	61.00	8
2023-04-17	61.10	61.10	61.10	61.10	609
2023-04-14	61.00	61.00	61.00	61.00	98
2023-04-13	60.90	60.90	60.90	60.90	1,094
2023-04-12	60.70	60.70	60.70	60.70	713
2023-04-11	60.30	60.30	60.30	60.30	1,451
2023-04-10	59.80	59.80	59.80	59.80	0
2023-04-07	59.80	59.80	59.80	59.80	0
2023-04-06	59.80	59.80	59.80	59.80	860
2023-04-05	57.60	57.60	57.60	57.60	718
2023-04-04	57.70	57.70	57.70	57.70	2,633
2023-04-03	58.50	58.50	58.50	58.50	1,715
2023-03-31	58.80	58.80	58.80	58.80	826
2023-03-30	59.90	59.90	59.90	59.90	112
2023-03-29	60.30	60.30	60.30	60.30	821
2023-03-28	59.60	59.60	59.60	59.60	91
2023-03-27	59.60	59.60	59.60	59.60	1,566
2023-03-24	58.40	58.40	58.40	58.40	414
2023-03-23	60.30	60.30	60.30	60.30	577
2023-03-22	61.00	61.00	61.00	61.00	1,241
2023-03-21	60.10	60.10	60.10	60.10	403
2023-03-20	60.10	60.10	60.10	60.10	472
2023-03-17	58.00	58.00	58.00	58.00	869
2023-03-16	58.00	58.00	58.00	58.00	270
2023-03-15	59.60	59.60	59.60	59.60	839
2023-03-14	60.10	60.10	60.10	60.10	222
2023-03-13	59.40	59.40	59.40	59.40	1,637
2023-03-10	61.00	61.00	61.00	61.00	637
2023-03-09	60.90	60.90	60.90	60.90	205
2023-03-08	60.90	60.90	60.90	60.90	39
2023-03-07	60.91	60.91	60.91	60.91	1,442
2023-03-06	61.50	61.50	61.50	61.50	8,126
2023-03-03	61.00	61.00	61.00	61.00	192
2023-03-02	61.00	61.00	61.00	61.00	593
2023-03-01	61.00	61.00	61.00	61.00	599
2023-02-28	60.90	60.90	60.90	60.90	633
2023-02-27	60.00	60.00	60.00	60.00	0
2023-02-24	60.00	60.00	60.00	60.00	136
2023-02-23	59.50	59.50	59.50	59.50	380
2023-02-22	59.20	59.20	59.20	59.20	561
2023-02-21	59.80	59.80	59.80	59.80	492
2023-02-20	60.90	60.90	60.90	60.90	1,029
2023-02-17	61.40	61.40	61.40	61.40	0
2023-02-16	61.40	61.40	61.40	61.40	43
2023-02-15	61.40	61.40	61.40	61.40	301
2023-02-14	62.30	62.30	62.30	62.30	55
2023-02-13	62.20	62.20	62.20	62.20	311
2023-02-10	60.80	60.80	60.80	60.80	49
2023-02-09	60.99	60.99	60.99	60.99	1,801
2023-02-08	60.50	60.50	60.50	60.50	46
2023-02-07	60.20	60.20	60.20	60.20	183
2023-02-06	60.50	60.50	60.50	60.50	1,261
2023-02-03	59.70	59.70	59.70	59.70	167
2023-02-02	59.70	59.70	59.70	59.70	1,441
2023-02-01	59.70	59.70	59.70	59.70	856
2023-01-31	59.80	59.80	59.80	59.80	70
2023-01-30	59.80	59.80	59.80	59.80	312
2023-01-27	59.60	59.60	59.60	59.60	62
2023-01-26	59.50	59.50	59.50	59.50	1
2023-01-25	59.40	59.40	59.40	59.40	121
2023-01-24	59.90	59.90	59.90	59.90	446
2023-01-23	59.00	59.00	59.00	59.00	15
2023-01-20	58.60	58.60	58.60	58.60	126
2023-01-19	58.70	58.70	58.70	58.70	24
2023-01-18	57.50	57.50	57.50	57.50	107
2023-01-17	57.50	57.50	57.50	57.50	21
2023-01-16	57.50	57.50	57.50	57.50	0
2023-01-13	57.50	57.50	57.50	57.50	1,429
2023-01-12	57.20	57.20	57.20	57.20	261
2023-01-11	57.20	57.20	57.20	57.20	635
2023-01-10	56.90	56.90	56.90	56.90	161
2023-01-09	56.40	56.40	56.40	56.40	89
2023-01-06	56.30	56.30	56.30	56.30	185
2023-01-05	56.20	56.20	56.20	56.20	61
2023-01-04	55.80	55.80	55.80	55.80	200
2023-01-03	55.80	55.80	55.80	55.80	35
2023-01-02	55.80	55.80	55.80	55.80	0
2022-12-30	55.80	55.80	55.80	55.80	44
2022-12-29	56.50	56.50	56.50	56.50	8
2022-12-28	56.50	56.50	56.50	56.50	71
2022-12-27	55.40	55.40	55.40	55.40	0
2022-12-26	55.40	55.40	55.40	55.40	0
2022-12-23	55.40	55.40	55.40	55.40	67
2022-12-22	55.40	55.40	55.40	55.40	42
2022-12-21	57.20	57.20	57.20	57.20	9
2022-12-20	57.20	57.20	57.20	57.20	57
2022-12-19	57.20	57.20	57.20	57.20	48
2022-12-16	57.20	57.20	57.20	57.20	413
2022-12-15	56.70	56.70	56.70	56.70	1,172
2022-12-14	55.90	55.90	55.90	55.90	82
2022-12-13	55.80	55.80	55.80	55.80	155
2022-12-12	55.60	55.60	55.60	55.60	2
2022-12-09	55.70	55.70	55.70	55.70	74
2022-12-08	55.60	55.60	55.60	55.60	49
2022-12-07	55.60	55.60	55.60	55.60	283
2022-12-06	55.40	55.40	55.40	55.40	516
2022-12-05	55.40	55.40	55.40	55.40	493
2022-12-02	55.20	55.20	55.20	55.20	2,428
2022-12-01	55.50	55.50	55.50	55.50	211
2022-11-30	55.70	55.70	55.70	55.70	66
2022-11-29	55.90	55.90	55.90	55.90	55
2022-11-28	55.90	55.90	55.90	55.90	99
2022-11-25	55.90	55.90	55.90	55.90	188
2022-11-24	56.00	56.00	56.00	56.00	78
2022-11-23	55.90	55.90	55.90	55.90	72
2022-11-22	55.20	55.20	55.20	55.20	111
2022-11-21	54.20	54.20	54.20	54.20	107
2022-11-18	54.00	54.00	54.00	54.00	315
2022-11-17	54.00	54.00	54.00	54.00	95
2022-11-16	53.60	53.60	53.60	53.60	60
2022-11-15	52.90	52.90	52.90	52.90	851
2022-11-14	53.50	53.50	53.50	53.50	388
2022-11-11	54.00	54.00	54.00	54.00	502
2022-11-10	53.90	53.90	53.90	53.90	324
2022-11-09	54.30	54.30	54.30	54.30	73
2022-11-08	53.80	53.80	53.80	53.80	148
2022-11-07	53.80	53.80	53.80	53.80	338
2022-11-04	54.50	54.50	54.50	54.50	319
2022-11-03	53.70	53.70	53.70	53.70	184
2022-11-02	54.00	54.00	54.00	54.00	149
2022-11-01	53.98	53.98	53.98	53.98	2,374
2022-10-31	55.00	55.00	55.00	55.00	1,114
2022-10-28	54.30	54.30	54.30	54.30	98
2022-10-27	54.40	54.40	54.40	54.40	141
2022-10-26	54.40	54.40	54.40	54.40	403
2022-10-25	55.00	55.00	55.00	55.00	51
2022-10-24	55.00	55.00	55.00	55.00	136
2022-10-21	55.00	55.00	55.00	55.00	227
2022-10-20	55.20	55.20	55.20	55.20	195
2022-10-19	55.20	55.20	55.20	55.20	625
2022-10-18	54.80	54.80	54.80	54.80	189
2022-10-17	54.10	54.10	54.10	54.10	698
2022-10-14	54.30	54.30	54.30	54.30	780
2022-10-13	54.10	54.10	54.10	54.10	81
2022-10-12	53.90	53.90	53.90	53.90	179
2022-10-11	54.70	54.70	54.70	54.70	587
2022-10-10	54.90	54.90	54.90	54.90	262
2022-10-07	55.00	55.00	55.00	55.00	365
2022-10-06	55.20	55.20	55.20	55.20	226
2022-10-05	55.40	55.40	55.40	55.40	302
2022-10-04	55.50	55.50	55.50	55.50	891
2022-10-03	55.50	55.50	55.50	55.50	45
2022-09-30	55.20	55.20	55.20	55.20	155
2022-09-29	55.10	55.10	55.10	55.10	243
2022-09-28	55.10	55.10	55.10	55.10	275
2022-09-27	54.90	54.90	54.90	54.90	875
2022-09-26	54.90	54.90	54.90	54.90	1,242
2022-09-23	54.50	54.50	54.50	54.50	2,029
2022-09-22	55.30	55.30	55.30	55.30	225
2022-09-21	55.70	55.70	55.70	55.70	268
2022-09-20	54.90	54.90	54.90	54.90	288
2022-09-19	54.70	54.70	54.70	54.70	0
2022-09-16	54.70	54.70	54.70	54.70	714
2022-09-15	56.00	56.00	56.00	56.00	1,709
2022-09-14	53.80	53.80	53.80	53.80	1,199
2022-09-13	54.30	54.30	54.30	54.30	61
2022-09-12	54.30	54.30	54.30	54.30	244
2022-09-09	54.00	54.00	54.00	54.00	701
2022-09-08	53.20	53.20	53.20	53.20	252
2022-09-07	53.30	53.30	53.30	53.30	792
2022-09-06	54.20	54.20	54.20	54.20	135
2022-09-05	54.20	54.20	54.20	54.20	144
2022-09-02	54.20	54.20	54.20	54.20	218
2022-09-01	54.20	54.20	54.20	54.20	173
2022-08-31	55.90	55.90	55.90	55.90	1,556
2022-08-30	55.30	55.30	55.30	55.30	1,141
2022-08-29	54.40	54.40	54.40	54.40	0
2022-08-26	54.40	54.40	54.40	54.40	223
2022-08-25	54.40	54.40	54.40	54.40	835
2022-08-24	54.40	54.40	54.40	54.40	1,723
2022-08-23	54.00	54.00	54.00	54.00	701
2022-08-22	53.60	53.60	53.60	53.60	459
2022-08-19	54.50	54.50	54.50	54.50	853
2022-08-18	54.20	54.20	54.20	54.20	417
2022-08-17	55.40	55.40	55.40	55.40	135
2022-08-16	54.70	54.70	54.70	54.70	563
2022-08-15	54.50	54.50	54.50	54.50	130
2022-08-12	56.00	56.00	56.00	56.00	552
2022-08-11	54.60	54.60	54.60	54.60	276
2022-08-10	54.60	54.60	54.60	54.60	408
2022-08-09	54.10	54.10	54.10	54.10	518
2022-08-08	53.90	53.90	53.90	53.90	455
2022-08-05	54.10	54.10	54.10	54.10	906
2022-08-04	53.00	53.00	53.00	53.00	1,533
2022-08-03	53.10	53.10	53.10	53.10	461
2022-08-02	53.80	53.80	53.80	53.80	667
2022-08-01	52.80	52.80	52.80	52.80	0
2022-07-29	52.80	52.80	52.80	52.80	224
2022-07-28	53.50	53.50	53.50	53.50	213
2022-07-27	53.50	53.50	53.50	53.50	557
2022-07-26	53.10	53.10	53.10	53.10	397
2022-07-25	53.20	53.20	53.20	53.20	287
2022-07-22	53.20	53.20	53.20	53.20	174
2022-07-21	53.20	53.20	53.20	53.20	315
2022-07-20	53.20	53.20	53.20	53.20	584
2022-07-19	53.60	53.60	53.60	53.60	409
2022-07-18	53.50	53.50	53.50	53.50	365
2022-07-15	53.50	53.50	53.50	53.50	176
2022-07-14	54.40	54.40	54.40	54.40	3,448
2022-07-13	54.60	54.60	54.60	54.60	713
2022-07-12	54.40	54.40	54.40	54.40	4,852
2022-07-11	53.90	53.90	53.90	53.90	788
2022-07-08	53.90	53.90	53.90	53.90	174
2022-07-07	53.10	53.10	53.10	53.10	1,342
2022-07-06	52.30	52.30	52.30	52.30	816
2022-07-05	52.30	52.30	52.30	52.30	1,405
2022-07-04	51.80	51.80	51.80	51.80	550
2022-07-01	52.20	52.20	52.20	52.20	1,956
2022-06-30	52.70	52.70	52.70	52.70	2,778
2022-06-29	52.80	52.80	52.80	52.80	160
2022-06-28	52.70	52.70	52.70	52.70	846
2022-06-27	52.10	52.10	52.10	52.10	234
2022-06-24	52.10	52.10	52.10	52.10	254
2022-06-23	51.40	51.40	51.40	51.40	225
2022-06-22	52.60	52.60	52.60	52.60	4,506
2022-06-21	52.60	52.60	52.60	52.60	2,074
2022-06-20	52.70	52.70	52.70	52.70	1,554
2022-06-17	51.40	51.40	51.40	51.40	4,123
2022-06-16	51.80	51.80	51.80	51.80	1,684
2022-06-15	51.50	51.50	51.50	51.50	1,173
2022-06-14	50.90	50.90	50.90	50.90	1,360
2022-06-13	51.12	51.12	51.12	51.12	5,138
2022-06-10	51.90	51.90	51.90	51.90	561
2022-06-09	52.10	52.10	52.10	52.10	1,439
2022-06-08	53.60	53.60	53.60	53.60	568
2022-06-07	53.60	53.60	53.60	53.60	2,960
2022-06-06	54.00	54.00	54.00	54.00	0
2022-06-03	54.00	54.00	54.00	54.00	0
2022-06-02	54.00	54.00	54.00	54.00	0
2022-06-01	54.00	54.00	54.00	54.00	5,281
2022-05-31	52.90	52.90	52.90	52.90	43,620
2022-05-30	50.70	50.70	50.70	50.70	1,539
2022-05-27	51.00	51.00	51.00	51.00	2,521
2022-05-26	50.70	50.70	50.70	50.70	0
2022-05-25	50.70	50.70	50.70	50.70	2,526
2022-05-24	50.70	50.70	50.70	50.70	6,285
2022-05-23	49.40	49.40	49.40	49.40	1,667
2022-05-20	49.90	49.90	49.90	49.90	2,468
2022-05-19	50.50	50.50	50.50	50.50	2,848
2022-05-18	51.50	51.50	51.50	51.50	5,735
2022-05-17	51.60	51.60	51.60	51.60	838
2022-05-16	52.00	52.00	52.00	52.00	3,401
2022-05-13	51.90	51.90	51.90	51.90	3,523
2022-05-12	51.60	51.60	51.60	51.60	3,862
2022-05-11	52.10	52.10	52.10	52.10	4,242
2022-05-10	51.80	51.80	51.80	51.80	22
2022-05-09	53.10	53.10	53.10	53.10	892
2022-05-06	54.10	54.10	54.10	54.10	687
2022-05-05	54.10	54.10	54.10	54.10	302
2022-05-04	54.10	54.10	54.10	54.10	77,910
2022-05-03	54.40	54.40	54.40	54.40	1,636
2022-05-02	54.00	54.00	54.00	54.00	0
2022-04-29	54.00	54.00	54.00	54.00	831
2022-04-28	53.30	53.30	53.30	53.30	597
2022-04-27	53.10	53.10	53.10	53.10	919
2022-04-26	54.10	54.10	54.10	54.10	447
2022-04-25	54.10	54.10	54.10	54.10	211
2022-04-22	55.10	55.10	55.10	55.10	833
2022-04-21	55.40	55.40	55.40	55.40	444
2022-04-20	55.70	55.70	55.70	55.70	1,027
2022-04-19	56.10	56.10	56.10	56.10	1,830
2022-04-18	54.00	54.00	54.00	54.00	0
2022-04-15	54.00	54.00	54.00	54.00	0
2022-04-14	54.00	54.00	54.00	54.00	1,570
2022-04-13	54.60	54.60	54.60	54.60	389
2022-04-12	54.60	54.60	54.60	54.60	2,567
2022-04-11	55.70	55.70	55.70	55.70	890
2022-04-08	55.70	55.70	55.70	55.70	905
2022-04-07	55.10	55.10	55.10	55.10	206
2022-04-06	56.30	56.30	56.30	56.30	1,007
2022-04-05	55.90	55.90	55.90	55.90	824
2022-04-04	56.40	56.40	56.40	56.40	731
2022-04-01	56.50	56.50	56.50	56.50	131
2022-03-31	55.70	55.70	55.70	55.70	206
2022-03-30	56.40	56.40	56.40	56.40	1,082
2022-03-29	55.10	55.10	55.10	55.10	304
2022-03-28	55.50	55.50	55.50	55.50	234
2022-03-25	55.50	55.50	55.50	55.50	306
2022-03-24	54.80	54.80	54.80	54.80	239
2022-03-23	54.80	54.80	54.80	54.80	189
2022-03-22	54.80	54.80	54.80	54.80	826
2022-03-21	54.80	54.80	54.80	54.80	1,193
2022-03-18	55.00	55.00	55.00	55.00	58
2022-03-17	54.40	54.40	54.40	54.40	66
2022-03-16	53.60	53.60	53.60	53.60	23
2022-03-15	53.40	53.40	53.40	53.40	766
2022-03-14	55.60	55.60	55.60	55.60	171
2022-03-11	54.20	54.20	54.20	54.20	115
2022-03-10	53.50	53.50	53.50	53.50	109
2022-03-09	53.30	53.30	53.30	53.30	390
2022-03-08	52.80	52.80	52.80	52.80	679
2022-03-07	52.20	52.20	52.20	52.20	1,917
2022-03-04	54.60	54.60	54.60	54.60	12
2022-03-03	54.60	54.60	54.60	54.60	249
2022-03-02	54.80	54.80	54.80	54.80	163
2022-03-01	54.10	54.10	54.10	54.10	454
2022-02-28	55.90	55.90	55.90	55.90	547
2022-02-25	55.90	55.90	55.90	55.90	442
2022-02-24	56.50	56.50	56.50	56.50	1,731
2022-02-23	57.60	57.60	57.60	57.60	148
2022-02-22	57.60	57.60	57.60	57.60	244
2022-02-21	57.20	57.20	57.20	57.20	236
2022-02-18	57.30	57.30	57.30	57.30	427
2022-02-17	58.00	58.00	58.00	58.00	1,004
2022-02-16	58.10	58.10	58.10	58.10	654
2022-02-15	57.00	57.00	57.00	57.00	233
2022-02-14	57.00	57.00	57.00	57.00	240
2022-02-11	56.40	56.40	56.40	56.40	12
2022-02-10	56.40	56.40	56.40	56.40	326
2022-02-09	56.30	56.30	56.30	56.30	365
2022-02-08	56.00	56.00	56.00	56.00	86
2022-02-07	56.00	56.00	56.00	56.00	41
2022-02-04	55.40	55.40	55.40	55.40	194
2022-02-03	55.50	55.50	55.50	55.50	96
2022-02-02	56.80	56.80	56.80	56.80	151
2022-02-01	55.10	55.10	55.10	55.10	110
2022-01-31	55.10	55.10	55.10	55.10	0
2022-01-28	55.10	55.10	55.10	55.10	788
2022-01-27	54.90	54.90	54.90	54.90	337
2022-01-26	56.00	56.00	56.00	56.00	301
2022-01-25	56.40	56.40	56.40	56.40	0
2022-01-24	56.40	56.40	56.40	56.40	655
2022-01-21	56.40	56.40	56.40	56.40	649
2022-01-20	56.70	56.70	56.70	56.70	2
2022-01-19	55.80	55.80	55.80	55.80	108
2022-01-18	56.20	56.20	56.20	56.20	261
2022-01-17	57.00	57.00	57.00	57.00	31
2022-01-14	54.70	54.70	54.70	54.70	0
2022-01-13	54.60	54.60	54.60	54.60	433
2022-01-12	53.90	53.90	53.90	53.90	242
2022-01-11	54.00	54.00	54.00	54.00	569
2022-01-10	54.30	54.30	54.30	54.30	552
2022-01-07	53.50	53.50	53.50	53.50	3
2022-01-06	53.90	53.90	53.90	53.90	207
2022-01-05	53.90	53.90	53.90	53.90	501
2022-01-04	53.00	53.00	53.00	53.00	136
2022-01-03	52.44	52.44	52.44	52.44	0
2021-12-31	52.44	52.44	52.44	52.44	0
2021-12-30	52.10	52.10	52.10	52.10	267
2021-12-29	52.10	52.10	52.10	52.10	1,721
2021-12-28	51.50	51.50	51.50	51.50	0
2021-12-27	51.50	51.50	51.50	51.50	0
2021-12-24	51.50	51.50	51.50	51.50	0
2021-12-23	51.50	51.50	51.50	51.50	200
2021-12-22	51.50	51.50	51.50	51.50	106
2021-12-21	51.50	51.50	51.50	51.50	0
2021-12-20	51.50	51.50	51.50	51.50	0
2021-12-17	51.80	51.80	51.80	51.80	1,448
2021-12-16	52.50	52.50	52.50	52.50	824
2021-12-15	52.10	52.10	52.10	52.10	400
2021-12-14	52.10	52.10	52.10	52.10	3
2021-12-13	52.30	52.30	52.30	52.30	937
2021-12-10	52.30	52.30	52.30	52.30	774
2021-12-09	52.10	52.10	52.10	52.10	168
2021-12-08	52.10	52.10	52.10	52.10	195
2021-12-07	51.70	51.70	51.70	51.70	15
2021-12-06	51.90	51.90	51.90	51.90	191
2021-12-03	51.90	51.90	51.90	51.90	217
2021-12-02	52.30	52.30	52.30	52.30	104
2021-12-01	52.30	52.30	52.30	52.30	78
2021-11-30	52.00	52.00	52.00	52.00	410
2021-11-29	51.90	51.90	51.90	51.90	113
2021-11-26	51.90	51.90	51.90	51.90	650
2021-11-25	52.80	52.80	52.80	52.80	251
2021-11-24	52.50	52.50	52.50	52.50	119
2021-11-23	52.40	52.40	52.40	52.40	7
2021-11-22	52.80	52.80	52.80	52.80	232
2021-11-19	52.80	52.80	52.80	52.80	1,390
2021-11-18	53.60	53.60	53.60	53.60	175
2021-11-17	52.70	52.70	52.70	52.70	86
2021-11-16	52.70	52.70	52.70	52.70	279
2021-11-15	52.90	52.90	52.90	52.90	288
2021-11-12	52.30	52.30	52.30	52.30	100
2021-11-11	52.30	52.30	52.30	52.30	0
2021-11-10	52.30	52.30	52.30	52.30	424
2021-11-09	53.40	53.40	53.40	53.40	92
2021-11-08	53.40	53.40	53.40	53.40	1,377
2021-11-05	53.50	53.50	53.50	53.50	227
2021-11-04	53.50	53.50	53.50	53.50	174
2021-11-03	53.70	53.70	53.70	53.70	190
2021-11-02	53.60	53.60	53.60	53.60	118
2021-11-01	53.60	53.60	53.60	53.60	0
2021-10-29	53.60	53.60	53.60	53.60	312
2021-10-28	53.60	53.60	53.60	53.60	16
2021-10-27	53.70	53.70	53.70	53.70	52
2021-10-26	53.70	53.70	53.70	53.70	126
2021-10-25	53.60	53.60	53.60	53.60	524
2021-10-22	53.90	53.90	53.90	53.90	692
2021-10-21	53.30	53.30	53.30	53.30	119
2021-10-20	53.30	53.30	53.30	53.30	93
2021-10-19	53.40	53.40	53.40	53.40	1,372
2021-10-18	53.50	53.50	53.50	53.50	297
2021-10-15	53.30	53.30	53.30	53.30	272
2021-10-14	53.30	53.30	53.30	53.30	39
2021-10-13	53.00	53.00	53.00	53.00	20
2021-10-12	52.10	52.10	52.10	52.10	597
2021-10-11	52.20	52.20	52.20	52.20	0
2021-10-08	52.20	52.20	52.20	52.20	137
2021-10-07	52.80	52.80	52.80	52.80	121
2021-10-06	51.90	51.90	51.90	51.90	824
2021-10-05	52.00	52.00	52.00	52.00	358
2021-10-04	51.90	51.90	51.90	51.90	134
2021-10-01	51.80	51.80	51.80	51.80	718
2021-09-30	51.20	51.20	51.20	51.20	279
2021-09-29	51.20	51.20	51.20	51.20	0
2021-09-28	51.20	51.20	51.20	51.20	0
2021-09-27	51.20	51.20	51.20	51.20	91
2021-09-24	51.20	51.20	51.20	51.20	35
2021-09-23	51.20	51.20	51.20	51.20	2
2021-09-22	51.00	51.00	51.00	51.00	0
2021-09-21	51.00	51.00	51.00	51.00	2
2021-09-20	51.10	51.10	51.10	51.10	569
2021-09-17	51.80	51.80	51.80	51.80	78
2021-09-16	51.80	51.80	51.80	51.80	208
2021-09-15	53.00	53.00	53.00	53.00	340
2021-09-14	53.00	53.00	53.00	53.00	549
2021-09-13	53.00	53.00	53.00	53.00	0
2021-09-10	53.00	53.00	53.00	53.00	72
2021-09-09	53.00	53.00	53.00	53.00	78
2021-09-08	53.20	53.20	53.20	53.20	954
2021-09-07	52.90	52.90	52.90	52.90	6
2021-09-06	53.80	53.80	53.80	53.80	444
2021-09-03	53.80	53.80	53.80	53.80	114
2021-09-02	53.80	53.80	53.80	53.80	217
2021-09-01	53.90	53.90	53.90	53.90	580
2021-08-31	53.90	53.90	53.90	53.90	164
2021-08-30	54.50	54.50	54.50	54.50	0
2021-08-27	54.50	54.50	54.50	54.50	0
2021-08-26	54.50	54.50	54.50	54.50	25
2021-08-25	54.00	54.00	54.00	54.00	285
2021-08-24	53.20	53.20	53.20	53.20	567
2021-08-23	53.00	53.00	53.00	53.00	26
2021-08-20	53.00	53.00	53.00	53.00	4
2021-08-19	53.00	53.00	53.00	53.00	71
2021-08-18	52.50	52.50	52.50	52.50	134
2021-08-17	52.50	52.50	52.50	52.50	2
2021-08-16	53.30	53.30	53.30	53.30	0
2021-08-13	53.30	53.30	53.30	53.30	67
2021-08-12	52.80	52.80	52.80	52.80	136
2021-08-11	52.50	52.50	52.50	52.50	175
2021-08-10	52.50	52.50	52.50	52.50	496
2021-08-09	52.70	52.70	52.70	52.70	123
2021-08-06	52.70	52.70	52.70	52.70	347
2021-08-05	53.10	53.10	53.10	53.10	286
2021-08-04	53.80	53.80	53.80	53.80	74
2021-08-03	53.80	53.80	53.80	53.80	9
2021-08-02	53.80	53.80	53.80	53.80	244
2021-07-30	53.50	53.50	53.50	53.50	479
2021-07-29	53.00	53.00	53.00	53.00	860
2021-07-28	51.90	51.90	51.90	51.90	0
2021-07-27	51.90	51.90	51.90	51.90	964
2021-07-26	51.60	51.60	51.60	51.60	167
2021-07-23	51.30	51.30	51.30	51.30	644
2021-07-22	51.50	51.50	51.50	51.50	599
2021-07-21	52.40	52.40	52.40	52.40	0
2021-07-20	52.40	52.40	52.40	52.40	0
2021-07-19	52.40	52.40	52.40	52.40	613
2021-07-16	52.80	52.80	52.80	52.80	235
2021-07-15	52.70	52.70	52.70	52.70	146
2021-07-14	52.80	52.80	52.80	52.80	476
2021-07-13	52.80	52.80	52.80	52.80	6
2021-07-12	52.90	52.90	52.90	52.90	1
2021-07-09	53.00	53.00	53.00	53.00	400
2021-07-08	53.00	53.00	53.00	53.00	864
2021-07-07	53.00	53.00	53.00	53.00	6
2021-07-06	52.80	52.80	52.80	52.80	366
2021-07-05	52.30	52.30	52.30	52.30	272
2021-07-02	52.30	52.30	52.30	52.30	228
2021-07-01	52.90	52.90	52.90	52.90	0
2021-06-30	52.90	52.90	52.90	52.90	154
2021-06-29	52.90	52.90	52.90	52.90	1
2021-06-28	52.00	52.00	52.00	52.00	928
2021-06-25	52.60	52.60	52.60	52.60	2
2021-06-24	52.60	52.60	52.60	52.60	196
2021-06-23	52.50	52.50	52.50	52.50	398
2021-06-22	52.70	52.70	52.70	52.70	50
2021-06-21	52.90	52.90	52.90	52.90	415
2021-06-18	52.50	52.50	52.50	52.50	233
2021-06-17	52.50	52.50	52.50	52.50	413
2021-06-16	52.50	52.50	52.50	52.50	2
2021-06-15	52.80	52.80	52.80	52.80	441
2021-06-14	52.90	52.90	52.90	52.90	929
2021-06-11	52.80	52.80	52.80	52.80	1,395
2021-06-10	54.00	54.00	54.00	54.00	133
2021-06-09	54.20	54.20	54.20	54.20	488
2021-06-08	53.30	53.30	53.30	53.30	347
2021-06-07	54.60	54.60	54.60	54.60	0
2021-06-04	54.60	54.60	54.60	54.60	309
2021-06-03	54.50	54.50	54.50	54.50	369
2021-06-02	54.50	54.50	54.50	54.50	58
2021-06-01	54.50	54.50	54.50	54.50	438
2021-05-28	54.00	54.00	54.00	54.00	17
2021-05-27	54.00	54.00	54.00	54.00	691
2021-05-26	54.50	54.50	54.50	54.50	784
2021-05-25	54.30	54.30	54.30	54.30	908
2021-05-24	53.60	53.60	53.60	53.60	0
2021-05-21	53.60	53.60	53.60	53.60	503
2021-05-20	53.80	53.80	53.80	53.80	1,236
2021-05-19	53.10	53.10	53.10	53.10	470
2021-05-18	53.00	53.00	53.00	53.00	25
2021-05-17	53.00	53.00	53.00	53.00	1,194
2021-05-14	54.20	54.20	54.20	54.20	293
2021-05-13	53.10	53.10	53.10	53.10	0
2021-05-12	53.10	53.10	53.10	53.10	234
2021-05-11	53.70	53.70	53.70	53.70	681
2021-05-10	56.20	56.20	56.20	56.20	117
2021-05-07	55.70	55.70	55.70	55.70	963
2021-05-06	55.30	55.30	55.30	55.30	9
2021-05-05	54.50	54.50	54.50	54.50	208
2021-05-04	54.20	54.20	54.20	54.20	200
2021-04-30	54.00	54.00	54.00	54.00	548
2021-04-29	54.80	54.80	54.80	54.80	2,595
2021-04-28	54.80	54.80	54.80	54.80	30
2021-04-27	55.20	55.20	55.20	55.20	359
2021-04-26	55.50	55.50	55.50	55.50	4
2021-04-23	54.70	54.70	54.70	54.70	358
2021-04-22	54.70	54.70	54.70	54.70	166
2021-04-21	54.60	54.60	54.60	54.60	280
2021-04-20	54.40	54.40	54.40	54.40	260
2021-04-19	55.70	55.70	55.70	55.70	19
2021-04-16	55.70	55.70	55.70	55.70	471
2021-04-15	55.30	55.30	55.30	55.30	355
2021-04-14	54.10	54.10	54.10	54.10	174
2021-04-13	54.30	54.30	54.30	54.30	304
2021-04-12	54.80	54.80	54.80	54.80	524
2021-04-09	55.40	55.40	55.40	55.40	390
2021-04-08	55.10	55.10	55.10	55.10	1,651
2021-04-07	53.90	53.90	53.90	53.90	73
2021-04-06	54.00	54.00	54.00	54.00	1,012
2021-04-01	53.80	53.80	53.80	53.80	184
2021-03-31	53.90	53.90	53.90	53.90	268
2021-03-30	53.90	53.90	53.90	53.90	771
2021-03-29	53.50	53.50	53.50	53.50	531
2021-03-26	52.80	52.80	52.80	52.80	604
2021-03-25	53.10	53.10	53.10	53.10	3,328
2021-03-24	53.40	53.40	53.40	53.40	1,141
2021-03-23	52.90	52.90	52.90	52.90	141
2021-03-22	52.70	52.70	52.70	52.70	574
2021-03-19	52.30	52.30	52.30	52.30	215
2021-03-18	52.10	52.10	52.10	52.10	4,550
2021-03-17	52.40	52.40	52.40	52.40	1,985
2021-03-16	51.60	51.60	51.60	51.60	445
2021-03-15	51.60	51.60	51.60	51.60	1,443
2021-03-12	52.10	52.10	52.10	52.10	166
2021-03-11	52.50	52.50	52.50	52.50	689
2021-03-10	53.00	53.00	53.00	53.00	3,315
2021-03-09	52.10	52.10	52.10	52.10	4,134
2021-03-08	52.30	52.30	52.30	52.30	131
2021-03-05	51.80	51.80	51.80	51.80	1,468
2021-03-04	50.70	50.70	50.70	50.70	2,898
2021-03-03	50.80	50.80	50.80	50.80	629
2021-03-02	50.80	50.80	50.80	50.80	2,896
2021-03-01	50.50	50.50	50.50	50.50	1,147
2021-02-26	51.50	51.50	51.50	51.50	511
2021-02-25	52.00	52.00	52.00	52.00	470
2021-02-24	50.10	50.10	50.10	50.10	1,435
2021-02-23	50.10	50.10	50.10	50.10	1,021
2021-02-22	50.20	50.20	50.20	50.20	2,573
2021-02-19	51.90	51.90	51.90	51.90	176
2021-02-18	51.90	51.90	51.90	51.90	405
2021-02-17	52.40	52.40	52.40	52.40	1,323
2021-02-16	52.40	52.40	52.40	52.40	322
2021-02-15	52.10	52.10	52.10	52.10	133
2021-02-12	51.50	51.50	51.50	51.50	41
2021-02-11	51.50	51.50	51.50	51.50	83
2021-02-10	51.50	51.50	51.50	51.50	344
2021-02-09	51.50	51.50	51.50	51.50	537
2021-02-08	51.50	51.50	51.50	51.50	1
2021-02-05	51.60	51.60	51.60	51.60	0
2021-02-04	51.60	51.60	51.60	51.60	320
2021-02-03	52.00	52.00	52.00	52.00	619
2021-02-02	52.10	52.10	52.10	52.10	139
2021-02-01	51.70	51.70	51.70	51.70	44
2021-01-29	52.30	52.30	52.30	52.30	252
2021-01-28	52.30	52.30	52.30	52.30	754
2021-01-27	52.30	52.30	52.30	52.30	0
2021-01-26	52.30	52.30	52.30	52.30	68
2021-01-25	53.70	53.70	53.70	53.70	47
2021-01-22	53.70	53.70	53.70	53.70	0
2021-01-21	53.70	53.70	53.70	53.70	7
2021-01-20	53.10	53.10	53.10	53.10	106
2021-01-19	53.10	53.10	53.10	53.10	0
2021-01-18	53.10	53.10	53.10	53.10	20
2021-01-15	53.50	53.50	53.50	53.50	50
2021-01-14	53.50	53.50	53.50	53.50	276
2021-01-13	53.00	53.00	53.00	53.00	0
2021-01-12	53.00	53.00	53.00	53.00	331
2021-01-11	53.00	53.00	53.00	53.00	660
2021-01-08	54.80	54.80	54.80	54.80	645
2021-01-07	53.50	53.50	53.50	53.50	796
2021-01-06	54.00	54.00	54.00	54.00	614
2021-01-05	53.60	53.60	53.60	53.60	289
2021-01-04	53.50	53.50	53.50	53.50	1
2020-12-31	52.90	52.90	52.90	52.90	0
2020-12-30	52.90	52.90	52.90	52.90	511
2020-12-29	53.70	53.70	53.70	53.70	44
2020-12-24	53.30	53.30	53.30	53.30	0
2020-12-23	53.30	53.30	53.30	53.30	487
2020-12-22	53.00	53.00	53.00	53.00	146
2020-12-21	52.20	52.20	52.20	52.20	1
2020-12-18	52.40	52.40	52.40	52.40	318
2020-12-17	52.14	52.14	52.14	52.14	2,045
2020-12-16	52.70	52.70	52.70	52.70	743
2020-12-15	53.30	53.30	53.30	53.30	94
2020-12-14	54.10	54.10	54.10	54.10	87
2020-12-11	55.10	55.10	55.10	55.10	0
2020-12-10	55.10	55.10	55.10	55.10	6
2020-12-09	55.40	55.40	55.40	55.40	7
2020-12-08	55.70	55.70	55.70	55.70	135
2020-12-07	55.90	55.90	55.90	55.90	271
2020-12-04	55.70	55.70	55.70	55.70	414
2020-12-03	55.80	55.80	55.80	55.80	327
2020-12-02	55.90	55.90	55.90	55.90	26
2020-12-01	55.80	55.80	55.80	55.80	344
2020-11-30	55.00	55.00	55.00	55.00	480
2020-11-27	55.40	55.40	55.40	55.40	456
2020-11-26	55.40	55.40	55.40	55.40	28
2020-11-25	55.50	55.50	55.50	55.50	257
2020-11-24	55.20	55.20	55.20	55.20	238
2020-11-23	55.20	55.20	55.20	55.20	186
2020-11-20	55.30	55.30	55.30	55.30	125
2020-11-19	55.30	55.30	55.30	55.30	0
2020-11-18	55.30	55.30	55.30	55.30	318
2020-11-17	53.70	53.70	53.70	53.70	0
2020-11-16	53.70	53.70	53.70	53.70	0
2020-11-13	53.70	53.70	53.70	53.70	3
2020-11-12	53.90	53.90	53.90	53.90	2
2020-11-11	53.60	53.60	53.60	53.60	256
2020-11-10	54.30	54.30	54.30	54.30	19
2020-11-09	54.00	54.00	54.00	54.00	163
2020-11-06	52.70	52.70	52.70	52.70	583
2020-11-05	53.70	53.70	53.70	53.70	10
2020-11-04	51.90	51.90	51.90	51.90	0
2020-11-03	51.90	51.90	51.90	51.90	2
2020-11-02	51.10	51.10	51.10	51.10	0
2020-10-30	51.10	51.10	51.10	51.10	0
2020-10-29	51.10	51.10	51.10	51.10	48
2020-10-28	51.80	51.80	51.80	51.80	132
2020-10-27	51.70	51.70	51.70	51.70	27
2020-10-26	51.70	51.70	51.70	51.70	33
2020-10-23	51.70	51.70	51.70	51.70	100
2020-10-22	51.70	51.70	51.70	51.70	28
2020-10-21	52.40	52.40	52.40	52.40	16
2020-10-20	52.40	52.40	52.40	52.40	0
2020-10-16	52.40	52.40	52.40	52.40	74
2020-10-15	53.40	53.40	53.40	53.40	96
2020-10-14	53.40	53.40	53.40	53.40	313
2020-10-13	53.40	53.40	53.40	53.40	1
2020-10-12	53.40	53.40	53.40	53.40	16
2020-10-09	53.40	53.40	53.40	53.40	52
2020-10-08	53.40	53.40	53.40	53.40	157
2020-10-07	52.80	52.80	52.80	52.80	328
2020-10-06	52.60	52.60	52.60	52.60	137
2020-10-05	52.10	52.10	52.10	52.10	376
2020-10-02	53.50	53.50	53.50	53.50	5
2020-10-01	53.50	53.50	53.50	53.50	41
2020-09-30	52.60	52.60	52.60	52.60	48
2020-09-29	53.70	53.70	53.70	53.70	3
2020-09-28	53.70	53.70	53.70	53.70	2
2020-09-25	53.70	53.70	53.70	53.70	0
2020-09-24	53.70	53.70	53.70	53.70	0
2020-09-23	53.70	53.70	53.70	53.70	54
2020-09-22	53.70	53.70	53.70	53.70	0
2020-09-21	53.70	53.70	53.70	53.70	27
2020-09-18	53.70	53.70	53.70	53.70	23
2020-09-17	53.70	53.70	53.70	53.70	1
2020-09-16	54.50	54.50	54.50	54.50	455
2020-09-15	55.80	55.80	55.80	55.80	3
2020-09-14	55.80	55.80	55.80	55.80	7
2020-09-11	57.30	57.30	57.30	57.30	0
2020-04-03	53.50	53.50	53.50	53.50	0
2020-04-02	53.50	53.50	53.50	53.50	39
2020-04-01	53.20	53.20	53.20	53.20	12

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