Zkb Gold Etf Share History

Zkb Gold Etf Share Price history. The following table shows end-of-day data 0VR3 historical share prices for Zkb Gold Etf, 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.

0VR3.L
Share Price 0VR3.L
Charts 0VR3.L
Trades 0VR3.L
History Compare
0VR3.L 0VR3.L
Share News 0VR3.L
RNS 0VR3.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	609.30	609.30	609.30	609.30	69
2024-05-02	634.09	634.09	634.09	634.09	96
2024-05-01	634.30	634.30	634.30	634.30	0
2024-04-30	634.30	634.30	634.30	634.30	297
2024-04-29	634.30	634.30	634.30	634.30	11
2024-04-26	633.70	633.70	633.70	633.70	715
2024-04-25	633.70	633.70	633.70	633.70	5,931
2024-04-24	625.00	625.00	625.00	625.00	10
2024-04-23	625.00	625.00	625.00	625.00	67
2024-04-22	634.70	634.70	634.70	634.70	241
2024-04-19	645.00	645.00	645.00	645.00	84
2024-04-18	645.50	645.50	645.50	645.50	6
2024-04-17	651.00	651.00	651.00	651.00	1,582
2024-04-16	645.40	645.40	645.40	645.40	388
2024-04-15	640.10	640.10	640.10	640.10	2,100
2024-04-12	635.60	635.60	635.60	635.60	1,081
2024-04-11	635.60	635.60	635.60	635.60	1,222
2024-04-10	633.90	633.90	633.90	633.90	1,226
2024-04-09	630.30	630.30	630.30	630.30	500
2024-04-08	630.30	630.30	630.30	630.30	660
2024-04-05	614.60	614.60	614.60	614.60	15
2024-04-04	616.10	616.10	616.10	616.10	1,068
2024-04-03	612.30	612.30	612.30	612.30	0
2024-04-02	612.30	612.30	612.30	612.30	78
2024-04-01	595.42	595.42	595.42	595.42	0
2024-03-29	595.42	595.42	595.42	595.42	0
2024-03-28	595.42	595.42	595.42	595.42	4,174
2024-03-27	579.60	579.60	579.60	579.60	70
2024-03-26	579.60	579.60	579.60	579.60	110
2024-03-25	579.60	579.60	579.60	579.60	0
2024-03-22	572.40	572.40	572.40	572.40	1,410
2024-03-21	572.40	572.40	572.40	572.40	14,650
2024-03-20	572.40	572.40	572.40	572.40	5,502
2024-03-19	571.80	571.80	571.80	571.80	15,879
2024-03-18	560.10	560.10	560.10	560.10	192
2024-03-15	560.10	560.10	560.10	560.10	283
2024-03-14	566.30	566.30	566.30	566.30	450
2024-03-13	566.30	566.30	566.30	566.30	20
2024-03-12	566.30	566.30	566.30	566.30	35
2024-03-11	571.90	571.90	571.90	571.90	246
2024-03-08	566.90	566.90	566.90	566.90	210
2024-03-07	566.90	566.90	566.90	566.90	1,557
2024-03-06	564.90	564.90	564.90	564.90	754
2024-03-05	532.90	532.90	532.90	532.90	250
2024-03-04	532.90	532.90	532.90	532.90	2,180
2024-03-01	532.90	532.90	532.90	532.90	0
2024-02-29	532.90	532.90	532.90	532.90	0
2024-02-28	532.90	532.90	532.90	532.90	90
2024-02-27	532.90	532.90	532.90	532.90	0
2024-02-26	532.90	532.90	532.90	532.90	15
2024-02-23	532.90	532.90	532.90	532.90	0
2024-02-22	532.90	532.90	532.90	532.90	20
2024-02-21	532.90	532.90	532.90	532.90	0
2024-02-20	532.90	532.90	532.90	532.90	695
2024-02-19	532.90	532.90	532.90	532.90	0
2024-02-16	532.90	532.90	532.90	532.90	0
2024-02-15	532.90	532.90	532.90	532.90	0
2024-02-14	532.90	532.90	532.90	532.90	0
2024-02-13	532.90	532.90	532.90	532.90	635
2024-02-12	528.90	528.90	528.90	528.90	100
2024-02-09	530.73	530.73	530.73	530.73	100
2024-02-08	530.70	530.70	530.70	530.70	100
2024-02-07	531.45	531.45	531.45	531.45	135
2024-02-06	529.53	529.53	529.53	529.53	525
2024-02-05	525.17	525.17	525.17	525.17	0
2024-02-02	525.17	525.17	525.17	525.17	200
2024-02-01	525.11	525.11	525.11	525.11	0
2024-01-31	525.11	525.11	525.11	525.11	250
2024-01-30	523.92	523.92	523.92	523.92	63
2024-01-29	522.54	522.54	522.54	522.54	650
2024-01-26	523.80	523.80	523.80	523.80	0
2024-01-25	523.80	523.80	523.80	523.80	10
2024-01-24	519.62	519.62	519.62	519.62	500
2024-01-23	526.57	526.57	526.57	526.57	1,305
2024-01-22	524.77	524.77	524.77	524.77	20
2024-01-19	527.33	527.33	527.33	527.33	100
2024-01-18	521.64	521.64	521.64	521.64	26
2024-01-17	521.27	521.27	521.27	521.27	300
2024-01-16	524.12	524.12	524.12	524.12	0
2024-01-15	524.12	524.12	524.12	524.12	30
2024-01-12	519.01	519.01	519.01	519.01	30
2024-01-11	517.95	517.95	517.95	517.95	0
2024-01-10	517.95	517.95	517.95	517.95	115
2024-01-09	516.60	516.60	516.60	516.60	76
2024-01-08	513.75	513.75	513.75	513.75	73
2024-01-05	519.30	519.30	519.30	519.30	110
2024-01-04	518.31	518.31	518.31	518.31	0
2024-01-03	518.31	518.31	518.31	518.31	1,972
2024-01-02	520.79	520.79	520.79	520.79	0
2024-01-01	520.79	520.79	520.79	520.79	0
2023-12-29	520.79	520.79	520.79	520.79	11
2023-12-28	519.61	519.61	519.61	519.61	1,400
2023-12-27	524.61	524.61	524.61	524.61	0
2023-12-26	524.61	524.61	524.61	524.61	0
2023-12-25	524.61	524.61	524.61	524.61	0
2023-12-22	524.61	524.61	524.61	524.61	0
2023-12-21	524.61	524.61	524.61	524.61	0
2023-12-20	524.61	524.61	524.61	524.61	0
2023-12-19	524.61	524.61	524.61	524.61	133
2023-12-18	525.41	525.41	525.41	525.41	40
2023-12-15	527.91	527.91	527.91	527.91	67
2023-12-14	529.03	529.03	529.03	529.03	10
2023-12-13	518.95	518.95	518.95	518.95	105
2023-12-12	519.73	519.73	519.73	519.73	430
2023-12-11	530.61	530.61	530.61	530.61	0
2023-12-08	530.61	530.61	530.61	530.61	0
2023-12-07	530.61	530.61	530.61	530.61	73
2023-12-06	529.30	529.30	529.30	529.30	15
2023-12-05	526.04	526.04	526.04	526.04	50
2023-12-04	529.37	529.37	529.37	529.37	75
2023-12-01	534.38	534.38	534.38	534.38	18
2023-11-30	535.78	535.78	535.78	535.78	0
2023-11-29	535.78	535.78	535.78	535.78	1,500
2023-11-28	530.55	530.55	530.55	530.55	152
2023-11-27	530.27	530.27	530.27	530.27	1,152
2023-11-24	527.89	527.89	527.89	527.89	937
2023-11-23	526.82	526.82	526.82	526.82	20
2023-11-22	528.41	528.41	528.41	528.41	256
2023-11-21	521.19	521.19	521.19	521.19	0
2023-11-20	521.19	521.19	521.19	521.19	546
2023-11-17	526.43	526.43	526.43	526.43	85
2023-11-16	523.12	523.12	523.12	523.12	50
2023-11-15	523.50	523.50	523.50	523.50	0
2023-11-14	523.50	523.50	523.50	523.50	138
2023-11-13	526.04	526.04	526.04	526.04	220
2023-11-10	526.04	526.04	526.04	526.04	0
2023-11-09	526.04	526.04	526.04	526.04	0
2023-11-08	526.04	526.04	526.04	526.04	2,061
2023-11-07	526.04	526.04	526.04	526.04	300
2023-11-06	526.04	526.04	526.04	526.04	0
2023-11-03	526.04	526.04	526.04	526.04	456
2023-11-02	526.04	526.04	526.04	526.04	0
2023-11-01	526.04	526.04	526.04	526.04	145
2023-10-31	526.04	526.04	526.04	526.04	8,007
2023-10-30	526.04	526.04	526.04	526.04	80
2023-10-27	526.04	526.04	526.04	526.04	370
2023-10-26	526.04	526.04	526.04	526.04	535
2023-10-25	526.04	526.04	526.04	526.04	0
2023-10-24	526.04	526.04	526.04	526.04	10
2023-10-23	525.64	525.64	525.64	525.64	0
2023-10-20	525.64	525.64	525.64	525.64	505
2023-10-19	525.64	525.64	525.64	525.64	0
2023-10-18	525.64	525.64	525.64	525.64	194
2023-10-17	503.10	503.10	503.10	503.10	0
2023-10-16	503.10	503.10	503.10	503.10	0
2023-10-13	503.10	503.10	503.10	503.10	0
2023-10-12	503.10	503.10	503.10	503.10	818
2023-10-11	503.10	503.10	503.10	503.10	8
2023-10-10	503.10	503.10	503.10	503.10	600
2023-10-09	503.10	503.10	503.10	503.10	138
2023-10-06	502.70	502.70	502.70	502.70	0
2023-10-05	502.70	502.70	502.70	502.70	10
2023-10-04	502.70	502.70	502.70	502.70	125
2023-10-03	502.70	502.70	502.70	502.70	200
2023-10-02	502.70	502.70	502.70	502.70	1,339
2023-09-29	512.70	512.70	512.70	512.70	11
2023-09-28	512.70	512.70	512.70	512.70	36
2023-09-27	512.70	512.70	512.70	512.70	10
2023-09-26	512.70	512.70	512.70	512.70	0
2023-09-25	512.70	512.70	512.70	512.70	0
2023-09-22	512.70	512.70	512.70	512.70	0
2023-09-21	512.70	512.70	512.70	512.70	100
2023-09-20	512.70	512.70	512.70	512.70	135
2023-09-19	512.70	512.70	512.70	512.70	0
2023-09-18	512.70	512.70	512.70	512.70	0
2023-09-15	512.70	512.70	512.70	512.70	200
2023-09-14	512.70	512.70	512.70	512.70	2,238
2023-09-13	512.70	512.70	512.70	512.70	0
2023-09-12	512.70	512.70	512.70	512.70	2,120
2023-09-11	512.70	512.70	512.70	512.70	60
2023-09-08	512.70	512.70	512.70	512.70	500
2023-09-07	512.70	512.70	512.70	512.70	0
2023-09-06	512.70	512.70	512.70	512.70	0
2023-09-05	512.70	512.70	512.70	512.70	0
2023-09-04	512.70	512.70	512.70	512.70	55
2023-09-01	512.70	512.70	512.70	512.70	15
2023-08-31	503.40	503.40	503.40	503.40	2,330
2023-08-30	503.40	503.40	503.40	503.40	80
2023-08-29	503.40	503.40	503.40	503.40	0
2023-08-28	503.40	503.40	503.40	503.40	0
2023-08-25	503.40	503.40	503.40	503.40	1,000
2023-08-24	503.40	503.40	503.40	503.40	0
2023-08-23	503.40	503.40	503.40	503.40	597
2023-08-22	503.40	503.40	503.40	503.40	0
2023-08-21	503.40	503.40	503.40	503.40	0
2023-08-18	503.40	503.40	503.40	503.40	1,120
2023-08-17	503.40	503.40	503.40	503.40	170
2023-08-16	503.40	503.40	503.40	503.40	11,800
2023-08-15	503.40	503.40	503.40	503.40	0
2023-08-14	503.40	503.40	503.40	503.40	16
2023-08-11	503.40	503.40	503.40	503.40	205
2023-08-10	510.90	510.90	510.90	510.90	50
2023-08-09	510.90	510.90	510.90	510.90	0
2023-08-08	510.90	510.90	510.90	510.90	0
2023-08-07	510.90	510.90	510.90	510.90	0
2023-08-04	510.90	510.90	510.90	510.90	13
2023-08-03	510.90	510.90	510.90	510.90	0
2023-08-02	510.90	510.90	510.90	510.90	0
2023-08-01	510.90	510.90	510.90	510.90	0
2023-07-31	510.90	510.90	510.90	510.90	0
2023-07-28	510.90	510.90	510.90	510.90	150
2023-07-27	510.90	510.90	510.90	510.90	408
2023-07-26	510.90	510.90	510.90	510.90	40
2023-07-25	510.90	510.90	510.90	510.90	0
2023-07-24	510.90	510.90	510.90	510.90	0
2023-07-21	510.90	510.90	510.90	510.90	0
2023-07-20	510.90	510.90	510.90	510.90	0
2023-07-19	510.90	510.90	510.90	510.90	0
2023-07-18	510.90	510.90	510.90	510.90	620
2023-07-17	510.90	510.90	510.90	510.90	60
2023-07-14	510.90	510.90	510.90	510.90	100
2023-07-13	510.90	510.90	510.90	510.90	0
2023-07-12	510.90	510.90	510.90	510.90	0
2023-07-11	510.90	510.90	510.90	510.90	28
2023-07-10	510.90	510.90	510.90	510.90	63
2023-07-07	537.83	537.83	537.83	537.83	0
2023-07-06	537.83	537.83	537.83	537.83	11,662
2023-07-05	537.83	537.83	537.83	537.83	0
2023-07-04	537.83	537.83	537.83	537.83	0
2023-07-03	537.83	537.83	537.83	537.83	0
2023-06-30	537.83	537.83	537.83	537.83	0
2023-06-29	537.83	537.83	537.83	537.83	11
2023-06-28	537.83	537.83	537.83	537.83	0
2023-06-27	537.83	537.83	537.83	537.83	0
2023-06-26	537.83	537.83	537.83	537.83	20
2023-06-23	537.83	537.83	537.83	537.83	0
2023-06-22	537.83	537.83	537.83	537.83	0
2023-06-21	537.83	537.83	537.83	537.83	0
2023-06-20	537.83	537.83	537.83	537.83	403
2023-06-19	537.83	537.83	537.83	537.83	80
2023-06-16	537.83	537.83	537.83	537.83	7
2023-06-15	537.83	537.83	537.83	537.83	3,692
2023-06-14	537.83	537.83	537.83	537.83	0
2023-06-13	537.83	537.83	537.83	537.83	0
2023-06-12	537.83	537.83	537.83	537.83	0
2023-06-09	537.83	537.83	537.83	537.83	0
2023-06-08	537.83	537.83	537.83	537.83	0
2023-06-07	537.83	537.83	537.83	537.83	0
2023-06-06	537.83	537.83	537.83	537.83	0
2023-06-05	537.83	537.83	537.83	537.83	760
2023-06-02	537.83	537.83	537.83	537.83	0
2023-06-01	537.83	537.83	537.83	537.83	2,314
2023-05-31	550.69	550.69	550.69	550.69	4,100
2023-05-30	550.69	550.69	550.69	550.69	270
2023-05-29	550.69	550.69	550.69	550.69	0
2023-05-26	550.69	550.69	550.69	550.69	48
2023-05-25	550.69	550.69	550.69	550.69	0
2023-05-24	550.69	550.69	550.69	550.69	0
2023-05-23	550.69	550.69	550.69	550.69	0
2023-05-22	550.69	550.69	550.69	550.69	0
2023-05-19	550.69	550.69	550.69	550.69	0
2023-05-18	550.69	550.69	550.69	550.69	0
2023-05-17	550.69	550.69	550.69	550.69	0
2023-05-16	550.69	550.69	550.69	550.69	0
2023-05-15	550.69	550.69	550.69	550.69	0
2023-05-12	550.69	550.69	550.69	550.69	0
2023-05-11	550.69	550.69	550.69	550.69	205
2023-05-10	550.69	550.69	550.69	550.69	0
2023-05-09	550.69	550.69	550.69	550.69	0
2023-05-08	550.69	550.69	550.69	550.69	0
2023-05-05	550.69	550.69	550.69	550.69	0
2023-05-04	550.69	550.69	550.69	550.69	400
2023-05-03	550.69	550.69	550.69	550.69	0
2023-05-02	550.69	550.69	550.69	550.69	0
2023-05-01	550.69	550.69	550.69	550.69	0
2023-04-28	550.69	550.69	550.69	550.69	0
2023-04-27	550.69	550.69	550.69	550.69	0
2023-04-26	550.69	550.69	550.69	550.69	0
2023-04-25	550.69	550.69	550.69	550.69	0
2023-04-24	550.69	550.69	550.69	550.69	0
2023-04-21	550.69	550.69	550.69	550.69	0
2023-04-20	550.69	550.69	550.69	550.69	580
2023-04-19	550.69	550.69	550.69	550.69	15
2023-04-18	550.69	550.69	550.69	550.69	0
2023-04-17	550.69	550.69	550.69	550.69	0
2023-04-14	550.69	550.69	550.69	550.69	0
2023-04-13	550.69	550.69	550.69	550.69	0
2023-04-12	550.69	550.69	550.69	550.69	0
2023-04-11	550.69	550.69	550.69	550.69	0
2023-04-10	550.69	550.69	550.69	550.69	0
2023-04-07	550.69	550.69	550.69	550.69	0
2023-04-06	550.69	550.69	550.69	550.69	0
2023-04-05	550.69	550.69	550.69	550.69	3,857
2023-04-04	541.60	541.60	541.60	541.60	0
2023-04-03	541.60	541.60	541.60	541.60	565
2023-03-31	541.60	541.60	541.60	541.60	275
2023-03-30	541.60	541.60	541.60	541.60	0
2023-03-29	541.60	541.60	541.60	541.60	0
2023-03-28	541.60	541.60	541.60	541.60	650
2023-03-27	547.30	547.30	547.30	547.30	70
2023-03-24	547.30	547.30	547.30	547.30	0
2023-03-23	547.30	547.30	547.30	547.30	256
2023-03-22	547.30	547.30	547.30	547.30	350
2023-03-21	547.30	547.30	547.30	547.30	20
2023-03-20	547.30	547.30	547.30	547.30	261
2023-03-17	519.90	519.90	519.90	519.90	0
2023-03-16	519.90	519.90	519.90	519.90	0
2023-03-15	519.90	519.90	519.90	519.90	20
2023-03-14	519.90	519.90	519.90	519.90	18,350
2023-03-13	519.90	519.90	519.90	519.90	2,330
2023-03-10	518.70	518.70	518.70	518.70	719
2023-03-09	518.70	518.70	518.70	518.70	920
2023-03-08	518.70	518.70	518.70	518.70	100
2023-03-07	518.70	518.70	518.70	518.70	0
2023-03-06	518.70	518.70	518.70	518.70	2,000
2023-03-03	518.70	518.70	518.70	518.70	0
2023-03-02	518.70	518.70	518.70	518.70	0
2023-03-01	518.70	518.70	518.70	518.70	319
2023-02-28	518.70	518.70	518.70	518.70	0
2023-02-27	518.70	518.70	518.70	518.70	0
2023-02-24	518.70	518.70	518.70	518.70	66
2023-02-23	518.70	518.70	518.70	518.70	600
2023-02-22	518.70	518.70	518.70	518.70	0
2023-02-21	518.70	518.70	518.70	518.70	0
2023-02-20	518.70	518.70	518.70	518.70	0
2023-02-17	518.70	518.70	518.70	518.70	0
2023-02-16	518.70	518.70	518.70	518.70	564
2023-02-15	518.70	518.70	518.70	518.70	0
2023-02-14	518.70	518.70	518.70	518.70	0
2023-02-13	518.70	518.70	518.70	518.70	0
2023-02-10	518.70	518.70	518.70	518.70	0
2023-02-09	518.70	518.70	518.70	518.70	500
2023-02-08	518.70	518.70	518.70	518.70	40
2023-02-07	518.70	518.70	518.70	518.70	40
2023-02-06	518.70	518.70	518.70	518.70	4,975
2023-02-03	518.70	518.70	518.70	518.70	0
2023-02-02	518.70	518.70	518.70	518.70	0
2023-02-01	518.70	518.70	518.70	518.70	0
2023-01-31	518.70	518.70	518.70	518.70	0
2023-01-30	518.70	518.70	518.70	518.70	268
2023-01-27	518.70	518.70	518.70	518.70	0
2023-01-26	518.70	518.70	518.70	518.70	0
2023-01-25	518.70	518.70	518.70	518.70	0
2023-01-24	518.70	518.70	518.70	518.70	248
2023-01-23	518.70	518.70	518.70	518.70	120
2023-01-20	518.70	518.70	518.70	518.70	200
2023-01-19	518.70	518.70	518.70	518.70	0
2023-01-18	518.70	518.70	518.70	518.70	0
2023-01-17	518.70	518.70	518.70	518.70	3,903
2023-01-16	518.70	518.70	518.70	518.70	0
2023-01-13	518.70	518.70	518.70	518.70	0
2023-01-12	518.70	518.70	518.70	518.70	400
2023-01-11	518.70	518.70	518.70	518.70	0
2023-01-10	518.70	518.70	518.70	518.70	575
2023-01-09	518.70	518.70	518.70	518.70	35
2023-01-06	501.11	501.11	501.11	501.11	450
2023-01-05	501.11	501.11	501.11	501.11	0
2023-01-04	501.11	501.11	501.11	501.11	1,000
2023-01-03	501.11	501.11	501.11	501.11	300
2023-01-02	501.11	501.11	501.11	501.11	0
2022-12-30	501.11	501.11	501.11	501.11	0
2022-12-29	501.11	501.11	501.11	501.11	0
2022-12-28	501.11	501.11	501.11	501.11	60
2022-12-27	501.11	501.11	501.11	501.11	0
2022-12-26	501.11	501.11	501.11	501.11	0
2022-12-23	501.11	501.11	501.11	501.11	0
2022-12-22	501.11	501.11	501.11	501.11	126
2022-12-21	501.11	501.11	501.11	501.11	600
2022-12-20	501.11	501.11	501.11	501.11	3,800
2022-12-19	501.11	501.11	501.11	501.11	400
2022-12-16	501.11	501.11	501.11	501.11	0
2022-12-15	501.11	501.11	501.11	501.11	0
2022-12-14	501.11	501.11	501.11	501.11	2,590
2022-12-13	501.11	501.11	501.11	501.11	0
2022-12-12	501.11	501.11	501.11	501.11	440
2022-12-09	501.11	501.11	501.11	501.11	100
2022-12-08	501.11	501.11	501.11	501.11	140
2022-12-07	501.11	501.11	501.11	501.11	80
2022-12-06	501.11	501.11	501.11	501.11	0
2022-12-05	501.11	501.11	501.11	501.11	0
2022-12-02	501.11	501.11	501.11	501.11	0
2022-12-01	501.11	501.11	501.11	501.11	0
2022-11-30	501.11	501.11	501.11	501.11	0
2022-11-29	501.11	501.11	501.11	501.11	0
2022-11-28	501.11	501.11	501.11	501.11	50
2022-11-25	501.11	501.11	501.11	501.11	0
2022-11-24	501.11	501.11	501.11	501.11	0
2022-11-23	501.11	501.11	501.11	501.11	5,000
2022-11-22	501.11	501.11	501.11	501.11	0
2022-11-21	501.11	501.11	501.11	501.11	74
2022-11-18	501.11	501.11	501.11	501.11	0
2022-11-17	501.11	501.11	501.11	501.11	0
2022-11-16	501.11	501.11	501.11	501.11	100
2022-11-15	501.11	501.11	501.11	501.11	0
2022-11-14	501.11	501.11	501.11	501.11	0
2022-11-11	501.11	501.11	501.11	501.11	0
2022-11-10	501.11	501.11	501.11	501.11	0
2022-11-09	501.11	501.11	501.11	501.11	0
2022-11-08	501.11	501.11	501.11	501.11	0
2022-11-07	501.11	501.11	501.11	501.11	0
2022-11-04	501.11	501.11	501.11	501.11	200
2022-11-03	496.22	496.22	496.22	496.22	0
2022-11-02	496.22	496.22	496.22	496.22	56
2022-11-01	493.62	493.62	493.62	493.62	0
2022-10-31	493.62	493.62	493.62	493.62	0
2022-10-28	493.62	493.62	493.62	493.62	0
2022-10-27	493.62	493.62	493.62	493.62	0
2022-10-26	493.62	493.62	493.62	493.62	0
2022-10-25	493.62	493.62	493.62	493.62	0
2022-10-24	493.62	493.62	493.62	493.62	0
2022-10-21	493.62	493.62	493.62	493.62	0
2022-10-20	493.62	493.62	493.62	493.62	800
2022-10-19	495.20	495.20	495.20	495.20	0
2022-10-18	495.20	495.20	495.20	495.20	1,000
2022-10-17	500.32	500.32	500.32	500.32	0
2022-10-14	500.32	500.32	500.32	500.32	0
2022-10-13	500.32	500.32	500.32	500.32	0
2022-10-12	500.32	500.32	500.32	500.32	21
2022-10-11	506.17	506.17	506.17	506.17	0
2022-10-10	506.17	506.17	506.17	506.17	350
2022-10-07	486.70	486.70	486.70	486.70	0
2022-10-06	486.70	486.70	486.70	486.70	0
2022-10-05	486.70	486.70	486.70	486.70	0
2022-10-04	486.70	486.70	486.70	486.70	0
2022-10-03	486.70	486.70	486.70	486.70	0
2022-09-30	486.70	486.70	486.70	486.70	0
2022-09-29	486.70	486.70	486.70	486.70	20
2022-09-28	484.93	484.93	484.93	484.93	0
2022-09-27	484.93	484.93	484.93	484.93	0
2022-09-26	484.93	484.93	484.93	484.93	0
2022-09-23	484.93	484.93	484.93	484.93	934
2022-09-22	484.86	484.86	484.86	484.86	0
2022-09-21	484.86	484.86	484.86	484.86	40
2022-09-20	484.00	484.00	484.00	484.00	1,800
2022-09-19	498.65	498.65	498.65	498.65	0
2022-09-16	498.65	498.65	498.65	498.65	0
2022-09-15	498.65	498.65	498.65	498.65	0
2022-09-14	498.65	498.65	498.65	498.65	0
2022-09-13	498.65	498.65	498.65	498.65	0
2022-09-12	498.65	498.65	498.65	498.65	0
2022-09-09	498.65	498.65	498.65	498.65	0
2022-09-08	498.65	498.65	498.65	498.65	150
2022-09-07	503.31	503.31	503.31	503.31	0
2022-09-06	503.31	503.31	503.31	503.31	0
2022-09-05	503.31	503.31	503.31	503.31	0
2022-09-02	503.31	503.31	503.31	503.31	300
2022-09-01	500.93	500.93	500.93	500.93	150
2022-08-31	506.80	506.80	506.80	506.80	0
2022-08-30	506.80	506.80	506.80	506.80	0
2022-08-29	506.80	506.80	506.80	506.80	0
2022-08-26	506.80	506.80	506.80	506.80	0
2022-08-25	506.80	506.80	506.80	506.80	0
2022-08-24	506.80	506.80	506.80	506.80	0
2022-08-23	506.80	506.80	506.80	506.80	670
2022-08-22	506.69	506.69	506.69	506.69	0
2022-08-19	506.69	506.69	506.69	506.69	0
2022-08-18	506.69	506.69	506.69	506.69	100
2022-08-17	506.00	506.00	506.00	506.00	0
2022-08-16	506.00	506.00	506.00	506.00	0
2022-08-15	506.00	506.00	506.00	506.00	0
2022-08-12	506.00	506.00	506.00	506.00	200
2022-08-11	497.77	497.77	497.77	497.77	0
2022-08-10	497.77	497.77	497.77	497.77	0
2022-08-09	497.77	497.77	497.77	497.77	0
2022-08-08	497.77	497.77	497.77	497.77	0
2022-08-05	497.77	497.77	497.77	497.77	0
2022-08-04	497.77	497.77	497.77	497.77	0
2022-08-03	497.77	497.77	497.77	497.77	0
2022-08-02	497.77	497.77	497.77	497.77	0
2022-08-01	497.77	497.77	497.77	497.77	0
2022-07-29	497.77	497.77	497.77	497.77	0
2022-07-28	497.77	497.77	497.77	497.77	0
2022-07-27	497.77	497.77	497.77	497.77	0
2022-07-26	497.77	497.77	497.77	497.77	0
2022-07-25	497.77	497.77	497.77	497.77	0
2022-07-22	497.77	497.77	497.77	497.77	0
2022-07-21	497.77	497.77	497.77	497.77	0
2022-07-20	497.77	497.77	497.77	497.77	100
2022-07-19	507.93	507.93	507.93	507.93	0
2022-07-18	507.93	507.93	507.93	507.93	0
2022-07-15	507.93	507.93	507.93	507.93	0
2022-07-14	507.93	507.93	507.93	507.93	0
2022-07-13	507.93	507.93	507.93	507.93	0
2022-07-12	507.93	507.93	507.93	507.93	0
2022-07-11	507.93	507.93	507.93	507.93	0
2022-07-08	507.93	507.93	507.93	507.93	0
2022-07-07	507.93	507.93	507.93	507.93	400
2022-07-06	518.73	518.73	518.73	518.73	0
2022-07-05	518.73	518.73	518.73	518.73	0
2022-07-04	518.73	518.73	518.73	518.73	0
2022-07-01	518.73	518.73	518.73	518.73	0
2022-06-30	518.73	518.73	518.73	518.73	1,800
2022-06-29	535.50	535.50	535.50	535.50	0
2022-06-28	535.50	535.50	535.50	535.50	0
2022-06-27	535.50	535.50	535.50	535.50	0
2022-06-24	535.50	535.50	535.50	535.50	0
2022-06-23	535.50	535.50	535.50	535.50	0
2022-06-22	535.50	535.50	535.50	535.50	0
2022-06-21	535.50	535.50	535.50	535.50	0
2022-06-20	535.50	535.50	535.50	535.50	0
2022-06-17	535.50	535.50	535.50	535.50	0
2022-06-16	535.50	535.50	535.50	535.50	900
2022-06-15	547.65	547.65	547.65	547.65	0
2022-06-14	547.65	547.65	547.65	547.65	0
2022-06-13	547.65	547.65	547.65	547.65	300
2022-06-10	544.57	544.57	544.57	544.57	0
2022-06-09	544.57	544.57	544.57	544.57	600
2022-06-08	533.53	533.53	533.53	533.53	0
2022-06-07	533.53	533.53	533.53	533.53	0
2022-06-06	533.53	533.53	533.53	533.53	0
2022-06-03	533.53	533.53	533.53	533.53	0
2022-06-02	533.53	533.53	533.53	533.53	0
2022-06-01	533.53	533.53	533.53	533.53	0
2022-05-31	533.53	533.53	533.53	533.53	25
2022-05-30	546.80	546.80	546.80	546.80	0
2022-05-27	546.80	546.80	546.80	546.80	0
2022-05-26	546.80	546.80	546.80	546.80	0
2022-05-25	546.80	546.80	546.80	546.80	0
2022-05-24	546.80	546.80	546.80	546.80	0
2022-05-23	546.80	546.80	546.80	546.80	0
2022-05-20	546.80	546.80	546.80	546.80	0
2022-05-19	546.80	546.80	546.80	546.80	0
2022-05-18	546.80	546.80	546.80	546.80	0
2022-05-17	546.80	546.80	546.80	546.80	0
2022-05-16	546.80	546.80	546.80	546.80	0
2022-05-13	546.80	546.80	546.80	546.80	0
2022-05-12	546.80	546.80	546.80	546.80	0
2022-05-11	546.80	546.80	546.80	546.80	0
2022-05-10	546.80	546.80	546.80	546.80	49
2022-05-09	546.80	546.80	546.80	546.80	0
2022-05-06	546.80	546.80	546.80	546.80	0
2022-05-05	546.80	546.80	546.80	546.80	0
2022-05-04	546.80	546.80	546.80	546.80	0
2022-05-03	546.80	546.80	546.80	546.80	0
2022-05-02	546.80	546.80	546.80	546.80	0
2022-04-29	546.80	546.80	546.80	546.80	0
2022-04-28	546.80	546.80	546.80	546.80	0
2022-04-27	546.80	546.80	546.80	546.80	0
2022-04-26	546.80	546.80	546.80	546.80	0
2022-04-25	546.80	546.80	546.80	546.80	12
2022-04-22	539.90	539.90	539.90	539.90	0
2022-04-21	539.90	539.90	539.90	539.90	0
2022-04-20	539.90	539.90	539.90	539.90	0
2022-04-19	539.90	539.90	539.90	539.90	0
2022-04-18	539.90	539.90	539.90	539.90	0
2022-04-15	539.90	539.90	539.90	539.90	0
2022-04-14	539.90	539.90	539.90	539.90	54
2022-04-13	539.90	539.90	539.90	539.90	1,000
2022-04-12	539.90	539.90	539.90	539.90	1,000
2022-04-11	539.90	539.90	539.90	539.90	0
2022-04-08	539.90	539.90	539.90	539.90	0
2022-04-07	539.90	539.90	539.90	539.90	0
2022-04-06	539.90	539.90	539.90	539.90	0
2022-04-05	539.90	539.90	539.90	539.90	0
2022-04-04	539.90	539.90	539.90	539.90	1,000
2022-04-01	533.17	533.17	533.17	533.17	0
2022-03-31	533.17	533.17	533.17	533.17	0
2022-03-30	533.17	533.17	533.17	533.17	0
2022-03-29	533.17	533.17	533.17	533.17	0
2022-03-28	533.17	533.17	533.17	533.17	0
2022-03-25	533.17	533.17	533.17	533.17	0
2022-03-24	533.17	533.17	533.17	533.17	0
2022-03-23	533.17	533.17	533.17	533.17	0
2022-03-22	533.17	533.17	533.17	533.17	0
2022-03-21	533.17	533.17	533.17	533.17	0
2022-03-18	533.17	533.17	533.17	533.17	0
2022-03-17	533.17	533.17	533.17	533.17	0
2022-03-16	533.17	533.17	533.17	533.17	0
2022-03-15	533.17	533.17	533.17	533.17	0
2022-03-14	533.17	533.17	533.17	533.17	0
2022-03-11	533.17	533.17	533.17	533.17	7,215
2022-03-10	533.17	533.17	533.17	533.17	0
2022-03-09	533.17	533.17	533.17	533.17	0
2022-03-08	533.17	533.17	533.17	533.17	7,995
2022-03-07	533.17	533.17	533.17	533.17	25
2022-03-04	533.17	533.17	533.17	533.17	3,763
2022-03-03	533.17	533.17	533.17	533.17	3,899
2022-03-02	533.17	533.17	533.17	533.17	4,251
2022-03-01	533.17	533.17	533.17	533.17	523
2022-02-28	533.17	533.17	533.17	533.17	12
2022-02-25	501.08	501.08	501.08	501.08	2,468
2022-02-24	501.08	501.08	501.08	501.08	2,636
2022-02-23	501.08	501.08	501.08	501.08	82
2022-02-22	501.08	501.08	501.08	501.08	100
2022-02-21	501.08	501.08	501.08	501.08	380
2022-02-18	501.08	501.08	501.08	501.08	1,503
2022-02-17	501.08	501.08	501.08	501.08	80
2022-02-16	501.08	501.08	501.08	501.08	0
2022-02-15	501.08	501.08	501.08	501.08	0
2022-02-14	501.08	501.08	501.08	501.08	10
2022-02-11	501.08	501.08	501.08	501.08	0
2022-02-10	501.08	501.08	501.08	501.08	0
2022-02-09	501.08	501.08	501.08	501.08	0
2022-02-08	501.08	501.08	501.08	501.08	0
2022-02-07	501.08	501.08	501.08	501.08	0
2022-02-04	501.08	501.08	501.08	501.08	0
2022-02-03	501.08	501.08	501.08	501.08	0
2022-02-02	501.08	501.08	501.08	501.08	10
2022-02-01	501.08	501.08	501.08	501.08	2,260
2022-01-31	501.08	501.08	501.08	501.08	7
2022-01-28	500.17	500.17	500.17	500.17	0
2022-01-27	500.17	500.17	500.17	500.17	0
2022-01-26	500.17	500.17	500.17	500.17	0
2022-01-25	500.17	500.17	500.17	500.17	0
2022-01-24	500.17	500.17	500.17	500.17	0
2022-01-21	500.17	500.17	500.17	500.17	0
2022-01-20	500.17	500.17	500.17	500.17	0
2022-01-19	500.17	500.17	500.17	500.17	50
2022-01-18	497.15	497.15	497.15	497.15	4,017
2022-01-17	497.15	497.15	497.15	497.15	0
2022-01-14	497.15	497.15	497.15	497.15	0
2022-01-13	497.15	497.15	497.15	497.15	0
2022-01-12	497.15	497.15	497.15	497.15	0
2022-01-11	497.15	497.15	497.15	497.15	1,230
2022-01-10	497.15	497.15	497.15	497.15	110
2022-01-07	497.15	497.15	497.15	497.15	0
2022-01-06	497.15	497.15	497.15	497.15	10
2022-01-05	497.15	497.15	497.15	497.15	0
2022-01-04	497.15	497.15	497.15	497.15	0
2022-01-03	497.15	497.15	497.15	497.15	0
2021-12-31	497.15	497.15	497.15	497.15	0
2021-12-30	497.15	497.15	497.15	497.15	0
2021-12-29	497.15	497.15	497.15	497.15	0
2021-12-28	497.15	497.15	497.15	497.15	0
2021-12-27	497.15	497.15	497.15	497.15	0
2021-12-24	497.15	497.15	497.15	497.15	0
2021-12-23	497.15	497.15	497.15	497.15	0
2021-12-22	497.15	497.15	497.15	497.15	60
2021-12-21	497.15	497.15	497.15	497.15	0
2021-12-20	497.15	497.15	497.15	497.15	0
2021-12-17	497.15	497.15	497.15	497.15	0
2021-12-16	497.15	497.15	497.15	497.15	0
2021-12-15	497.15	497.15	497.15	497.15	0
2021-12-14	497.15	497.15	497.15	497.15	0
2021-12-13	497.15	497.15	497.15	497.15	120
2021-12-10	505.40	505.40	505.40	505.40	0
2021-12-09	505.40	505.40	505.40	505.40	0
2021-12-08	505.40	505.40	505.40	505.40	0
2021-12-07	505.40	505.40	505.40	505.40	0
2021-12-06	505.40	505.40	505.40	505.40	0
2021-12-03	505.40	505.40	505.40	505.40	0
2021-12-02	505.40	505.40	505.40	505.40	0
2021-12-01	505.40	505.40	505.40	505.40	0
2021-11-30	505.40	505.40	505.40	505.40	0
2021-11-29	505.40	505.40	505.40	505.40	0
2021-11-26	505.40	505.40	505.40	505.40	0
2021-11-25	505.40	505.40	505.40	505.40	162
2021-11-24	494.95	494.95	494.95	494.95	108
2021-11-23	494.95	494.95	494.95	494.95	0
2021-11-22	494.95	494.95	494.95	494.95	382
2021-11-19	494.95	494.95	494.95	494.95	355
2021-11-18	494.95	494.95	494.95	494.95	124
2021-11-17	494.95	494.95	494.95	494.95	0
2021-11-16	494.95	494.95	494.95	494.95	1,101
2021-11-15	494.95	494.95	494.95	494.95	128
2021-11-12	494.95	494.95	494.95	494.95	612
2021-11-11	494.95	494.95	494.95	494.95	78
2021-11-10	494.95	494.95	494.95	494.95	492
2021-11-09	494.95	494.95	494.95	494.95	76
2021-11-08	494.95	494.95	494.95	494.95	0
2021-11-05	494.95	494.95	494.95	494.95	550
2021-11-04	494.95	494.95	494.95	494.95	340
2021-11-03	494.95	494.95	494.95	494.95	200
2021-11-02	494.95	494.95	494.95	494.95	223
2021-11-01	494.95	494.95	494.95	494.95	626
2021-10-29	494.95	494.95	494.95	494.95	0
2021-10-28	494.95	494.95	494.95	494.95	325
2021-10-27	494.95	494.95	494.95	494.95	434
2021-10-26	494.95	494.95	494.95	494.95	200
2021-10-25	494.95	494.95	494.95	494.95	60
2021-10-22	494.95	494.95	494.95	494.95	364
2021-10-21	494.95	494.95	494.95	494.95	700
2021-10-20	494.95	494.95	494.95	494.95	0
2021-10-19	494.95	494.95	494.95	494.95	345
2021-10-18	494.95	494.95	494.95	494.95	0
2021-10-15	494.95	494.95	494.95	494.95	50
2021-10-14	483.25	483.25	483.25	483.25	74
2021-10-13	483.25	483.25	483.25	483.25	0
2021-10-12	483.25	483.25	483.25	483.25	0
2021-10-11	483.25	483.25	483.25	483.25	1,589
2021-10-08	483.25	483.25	483.25	483.25	60
2021-10-07	483.25	483.25	483.25	483.25	235
2021-10-06	483.25	483.25	483.25	483.25	40
2021-10-05	483.25	483.25	483.25	483.25	0
2021-10-04	483.25	483.25	483.25	483.25	0
2021-10-01	483.25	483.25	483.25	483.25	0
2021-09-30	483.25	483.25	483.25	483.25	100
2021-09-29	483.25	483.25	483.25	483.25	0
2021-09-28	483.25	483.25	483.25	483.25	0
2021-09-27	483.25	483.25	483.25	483.25	0
2021-09-24	483.25	483.25	483.25	483.25	0
2021-09-23	483.25	483.25	483.25	483.25	220
2021-09-22	483.25	483.25	483.25	483.25	0
2021-09-21	483.25	483.25	483.25	483.25	0
2021-09-20	483.25	483.25	483.25	483.25	0
2021-09-17	483.25	483.25	483.25	483.25	0
2021-09-16	483.25	483.25	483.25	483.25	100
2021-09-15	483.25	483.25	483.25	483.25	100
2021-09-14	483.25	483.25	483.25	483.25	20
2021-09-13	483.25	483.25	483.25	483.25	0
2021-09-10	483.25	483.25	483.25	483.25	0
2021-09-09	483.25	483.25	483.25	483.25	622
2021-09-08	483.25	483.25	483.25	483.25	0
2021-09-07	483.25	483.25	483.25	483.25	30
2021-09-06	483.25	483.25	483.25	483.25	80
2021-09-03	483.25	483.25	483.25	483.25	0
2021-09-02	483.25	483.25	483.25	483.25	367
2021-09-01	483.25	483.25	483.25	483.25	0
2021-08-31	483.25	483.25	483.25	483.25	120
2021-08-30	483.25	483.25	483.25	483.25	0
2021-08-27	483.25	483.25	483.25	483.25	0
2021-08-26	483.25	483.25	483.25	483.25	3,490
2021-08-25	483.25	483.25	483.25	483.25	0
2021-08-24	483.25	483.25	483.25	483.25	1,100
2021-08-23	483.25	483.25	483.25	483.25	0
2021-08-20	483.25	483.25	483.25	483.25	150
2021-08-19	483.25	483.25	483.25	483.25	100
2021-08-18	483.25	483.25	483.25	483.25	0
2021-08-17	483.25	483.25	483.25	483.25	0
2021-08-16	483.25	483.25	483.25	483.25	0
2021-08-13	483.25	483.25	483.25	483.25	160
2021-08-12	483.25	483.25	483.25	483.25	200
2021-08-11	483.25	483.25	483.25	483.25	276
2021-08-10	483.25	483.25	483.25	483.25	705
2021-08-09	483.25	483.25	483.25	483.25	420
2021-08-06	503.60	503.60	503.60	503.60	100
2021-08-05	503.60	503.60	503.60	503.60	0
2021-08-04	503.60	503.60	503.60	503.60	0
2021-08-03	503.60	503.60	503.60	503.60	0
2021-08-02	503.60	503.60	503.60	503.60	0
2021-07-30	503.60	503.60	503.60	503.60	0
2021-07-29	503.60	503.60	503.60	503.60	1,000
2021-07-28	503.60	503.60	503.60	503.60	0
2021-07-27	503.60	503.60	503.60	503.60	0
2021-07-26	503.60	503.60	503.60	503.60	0
2021-07-23	503.60	503.60	503.60	503.60	0
2021-07-22	503.60	503.60	503.60	503.60	0
2021-07-21	503.60	503.60	503.60	503.60	30
2021-07-20	503.60	503.60	503.60	503.60	0
2021-07-19	503.60	503.60	503.60	503.60	81
2021-07-16	501.97	501.97	501.97	501.97	0
2021-07-15	501.97	501.97	501.97	501.97	0
2021-07-14	501.97	501.97	501.97	501.97	49
2021-07-13	502.90	502.90	502.90	502.90	14
2021-07-12	493.55	493.55	493.55	493.55	50
2021-07-09	493.55	493.55	493.55	493.55	0
2021-07-08	493.55	493.55	493.55	493.55	0
2021-07-07	493.55	493.55	493.55	493.55	0
2021-07-06	493.55	493.55	493.55	493.55	0
2021-07-05	493.55	493.55	493.55	493.55	0
2021-07-02	493.55	493.55	493.55	493.55	0
2021-07-01	493.55	493.55	493.55	493.55	110
2021-06-30	493.55	493.55	493.55	493.55	0
2021-06-29	493.55	493.55	493.55	493.55	0
2021-06-28	493.55	493.55	493.55	493.55	8
2021-06-25	496.85	496.85	496.85	496.85	0
2021-06-24	496.85	496.85	496.85	496.85	0
2021-06-23	496.85	496.85	496.85	496.85	0
2021-06-22	496.85	496.85	496.85	496.85	1,490
2021-06-21	496.85	496.85	496.85	496.85	52
2021-06-18	499.18	499.18	499.18	499.18	997
2021-06-17	494.97	494.97	494.97	494.97	302
2021-06-16	520.96	520.96	520.96	520.96	0
2021-06-15	520.96	520.96	520.96	520.96	0
2021-06-14	520.96	520.96	520.96	520.96	0
2021-06-11	520.96	520.96	520.96	520.96	0
2021-06-10	520.96	520.96	520.96	520.96	0
2021-06-09	520.96	520.96	520.96	520.96	0
2021-06-08	520.96	520.96	520.96	520.96	100
2021-06-07	520.96	520.96	520.96	520.96	330
2021-06-04	520.96	520.96	520.96	520.96	0
2021-06-03	520.96	520.96	520.96	520.96	300
2021-06-02	520.96	520.96	520.96	520.96	0
2021-06-01	520.96	520.96	520.96	520.96	0
2021-05-28	520.96	520.96	520.96	520.96	0
2021-05-27	520.96	520.96	520.96	520.96	111
2021-05-26	511.15	511.15	511.15	511.15	500
2021-05-25	511.15	511.15	511.15	511.15	40
2021-05-24	511.15	511.15	511.15	511.15	0
2021-05-21	511.15	511.15	511.15	511.15	103
2021-05-20	503.34	503.34	503.34	503.34	2,640
2021-05-19	503.34	503.34	503.34	503.34	0
2021-05-18	503.34	503.34	503.34	503.34	0
2021-05-17	503.34	503.34	503.34	503.34	272
2021-05-14	499.58	499.58	499.58	499.58	0
2021-05-13	499.58	499.58	499.58	499.58	0
2021-05-12	499.58	499.58	499.58	499.58	0
2021-05-11	499.58	499.58	499.58	499.58	0
2021-05-10	499.58	499.58	499.58	499.58	75
2021-05-07	500.10	500.10	500.10	500.10	90
2021-05-06	498.65	498.65	498.65	498.65	32
2021-05-05	489.40	489.40	489.40	489.40	0
2021-05-04	489.40	489.40	489.40	489.40	0
2021-04-30	489.40	489.40	489.40	489.40	200
2021-04-29	489.40	489.40	489.40	489.40	0
2021-04-28	489.40	489.40	489.40	489.40	0
2021-04-27	489.40	489.40	489.40	489.40	0
2021-04-26	489.40	489.40	489.40	489.40	2,255
2021-04-23	494.06	494.06	494.06	494.06	0
2021-04-22	494.06	494.06	494.06	494.06	3,830
2021-04-21	495.39	495.39	495.39	495.39	120
2021-04-20	495.39	495.39	495.39	495.39	4,970
2021-04-19	495.39	495.39	495.39	495.39	40
2021-04-16	495.39	495.39	495.39	495.39	70
2021-04-15	495.39	495.39	495.39	495.39	200
2021-04-14	495.39	495.39	495.39	495.39	20
2021-04-13	495.39	495.39	495.39	495.39	0
2021-04-12	495.39	495.39	495.39	495.39	0
2021-04-09	495.39	495.39	495.39	495.39	500
2021-04-08	495.39	495.39	495.39	495.39	0
2021-04-07	495.39	495.39	495.39	495.39	0
2021-04-06	495.39	495.39	495.39	495.39	6
2021-04-01	481.04	481.04	481.04	481.04	334
2021-03-31	481.04	481.04	481.04	481.04	400
2021-03-30	481.04	481.04	481.04	481.04	138
2021-03-29	482.61	482.61	482.61	482.61	1,275
2021-03-26	482.61	482.61	482.61	482.61	200
2021-03-25	482.61	482.61	482.61	482.61	0
2021-03-24	482.61	482.61	482.61	482.61	0
2021-03-23	482.61	482.61	482.61	482.61	300
2021-03-22	482.61	482.61	482.61	482.61	20
2021-03-19	482.61	482.61	482.61	482.61	0
2021-03-18	482.61	482.61	482.61	482.61	9
2021-03-17	488.83	488.83	488.83	488.83	0
2021-03-16	488.83	488.83	488.83	488.83	0
2021-03-15	488.83	488.83	488.83	488.83	0
2021-03-12	488.83	488.83	488.83	488.83	1,222
2021-03-11	488.83	488.83	488.83	488.83	0
2021-03-10	488.83	488.83	488.83	488.83	0
2021-03-09	488.83	488.83	488.83	488.83	250
2021-03-08	488.83	488.83	488.83	488.83	85
2021-03-05	488.83	488.83	488.83	488.83	0
2021-03-04	488.83	488.83	488.83	488.83	0
2021-03-03	488.83	488.83	488.83	488.83	0
2021-03-02	488.83	488.83	488.83	488.83	0
2021-03-01	488.83	488.83	488.83	488.83	150
2021-02-26	488.83	488.83	488.83	488.83	700
2021-02-25	488.83	488.83	488.83	488.83	0
2021-02-24	488.83	488.83	488.83	488.83	0
2021-02-23	488.83	488.83	488.83	488.83	65
2021-02-22	501.23	501.23	501.23	501.23	0
2021-02-19	501.23	501.23	501.23	501.23	2,475
2021-02-18	501.23	501.23	501.23	501.23	0
2021-02-17	501.23	501.23	501.23	501.23	68
2021-02-16	501.23	501.23	501.23	501.23	0
2021-02-15	501.23	501.23	501.23	501.23	0
2021-02-12	501.23	501.23	501.23	501.23	0
2021-02-11	501.23	501.23	501.23	501.23	0
2021-02-10	501.23	501.23	501.23	501.23	6,733
2021-02-09	501.23	501.23	501.23	501.23	807
2021-02-08	497.40	497.40	497.40	497.40	0
2021-02-05	497.40	497.40	497.40	497.40	0
2021-02-04	497.40	497.40	497.40	497.40	40
2021-02-03	497.40	497.40	497.40	497.40	0
2021-02-02	497.40	497.40	497.40	497.40	0
2021-02-01	497.40	497.40	497.40	497.40	0
2021-01-29	497.40	497.40	497.40	497.40	170
2021-01-28	494.48	494.48	494.48	494.48	0
2021-01-27	494.48	494.48	494.48	494.48	0
2021-01-26	494.48	494.48	494.48	494.48	0
2021-01-25	494.48	494.48	494.48	494.48	0
2021-01-22	494.48	494.48	494.48	494.48	80
2021-01-21	494.48	494.48	494.48	494.48	0
2021-01-20	494.48	494.48	494.48	494.48	0
2021-01-19	494.48	494.48	494.48	494.48	18
2021-01-18	494.88	494.88	494.88	494.88	0
2021-01-15	494.88	494.88	494.88	494.88	363
2021-01-14	494.88	494.88	494.88	494.88	100
2021-01-13	494.88	494.88	494.88	494.88	7
2021-01-12	496.52	496.52	496.52	496.52	0
2021-01-11	496.52	496.52	496.52	496.52	90
2021-01-08	496.52	496.52	496.52	496.52	5
2021-01-07	516.19	516.19	516.19	516.19	0
2021-01-06	516.19	516.19	516.19	516.19	1,289
2021-01-05	519.09	519.09	519.09	519.09	472
2021-01-04	506.27	506.27	506.27	506.27	0
2020-12-31	506.27	506.27	506.27	506.27	0
2020-12-30	506.27	506.27	506.27	506.27	0
2020-12-29	506.27	506.27	506.27	506.27	0
2020-12-24	506.27	506.27	506.27	506.27	0
2020-12-23	506.27	506.27	506.27	506.27	0
2020-12-22	506.27	506.27	506.27	506.27	225
2020-12-21	506.27	506.27	506.27	506.27	0
2020-12-18	506.27	506.27	506.27	506.27	12
2020-12-17	495.02	495.02	495.02	495.02	4,300
2020-12-16	495.02	495.02	495.02	495.02	6
2020-12-15	495.05	495.05	495.05	495.05	0
2020-12-14	495.05	495.05	495.05	495.05	0
2020-12-11	495.05	495.05	495.05	495.05	100
2020-12-10	495.05	495.05	495.05	495.05	0
2020-12-09	495.05	495.05	495.05	495.05	0
2020-12-08	495.05	495.05	495.05	495.05	0
2020-12-07	495.05	495.05	495.05	495.05	0
2020-12-04	495.05	495.05	495.05	495.05	54
2020-12-03	493.60	493.60	493.60	493.60	19
2020-12-02	498.35	498.35	498.35	498.35	20
2020-12-01	495.15	495.15	495.15	495.15	4
2020-11-30	485.50	485.50	485.50	485.50	2,247
2020-11-27	489.50	489.50	489.50	489.50	503
2020-11-26	499.80	499.80	499.80	499.80	3,936
2020-11-25	499.55	499.55	499.55	499.55	195
2020-11-24	498.37	498.37	498.37	498.37	3,380
2020-11-23	514.09	514.09	514.09	514.09	910
2020-11-20	515.40	515.40	515.40	515.40	0
2020-11-19	515.40	515.40	515.40	515.40	29
2020-11-18	521.21	521.21	521.21	521.21	0
2020-11-17	521.21	521.21	521.21	521.21	0
2020-11-16	521.21	521.21	521.21	521.21	15
2020-11-13	522.00	522.00	522.00	522.00	4
2020-11-12	523.70	523.70	523.70	523.70	100
2020-11-11	523.70	523.70	523.70	523.70	531
2020-11-10	524.62	524.62	524.62	524.62	100
2020-11-09	524.62	524.62	524.62	524.62	2,000
2020-11-06	524.62	524.62	524.62	524.62	0
2020-11-05	524.62	524.62	524.62	524.62	20
2020-11-04	523.15	523.15	523.15	523.15	15
2020-11-03	522.93	522.93	522.93	522.93	0
2020-11-02	522.93	522.93	522.93	522.93	0
2020-10-30	522.93	522.93	522.93	522.93	0
2020-10-29	522.93	522.93	522.93	522.93	0
2020-10-28	522.93	522.93	522.93	522.93	0
2020-10-27	522.93	522.93	522.93	522.93	10
2020-10-26	523.50	523.50	523.50	523.50	0
2020-10-23	523.50	523.50	523.50	523.50	55
2020-10-22	525.30	525.30	525.30	525.30	0
2020-10-21	525.30	525.30	525.30	525.30	0
2020-10-20	525.30	525.30	525.30	525.30	20
2020-10-16	524.20	524.20	524.20	524.20	0
2020-10-15	524.20	524.20	524.20	524.20	0
2020-10-14	524.20	524.20	524.20	524.20	0
2020-10-13	524.20	524.20	524.20	524.20	6
2020-10-12	534.32	534.32	534.32	534.32	2
2020-10-09	530.10	530.10	530.10	530.10	3
2020-10-08	526.50	526.50	526.50	526.50	0
2020-10-07	526.50	526.50	526.50	526.50	90
2020-10-06	526.70	526.70	526.70	526.70	0
2020-10-05	526.70	526.70	526.70	526.70	705
2020-10-02	529.50	529.50	529.50	529.50	0
2020-10-01	529.50	529.50	529.50	529.50	1
2020-09-30	532.26	532.26	532.26	532.26	147
2020-09-29	524.07	524.07	524.07	524.07	7
2020-09-28	524.07	524.07	524.07	524.07	0
2020-09-25	524.07	524.07	524.07	524.07	359
2020-09-24	520.80	520.80	520.80	520.80	30
2020-09-23	526.79	526.79	526.79	526.79	100
2020-09-22	529.00	529.00	529.00	529.00	15
2020-09-21	526.00	526.00	526.00	526.00	11
2020-09-18	539.43	539.43	539.43	539.43	50
2020-09-17	534.97	534.97	534.97	534.97	5
2020-09-16	540.50	540.50	540.50	540.50	0
2020-09-15	540.50	540.50	540.50	540.50	2
2020-09-14	536.30	536.30	536.30	536.30	215
2020-09-11	536.51	536.51	536.51	536.51	8
2020-04-03	469.78	469.78	469.78	469.78	150
2020-04-02	469.78	469.78	469.78	469.78	3
2020-04-01	473.25	473.25	473.25	473.25	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