Ametek Ord Share History

Ametek Ord Share Price history. The following table shows end-of-day data 0HF7 historical share prices for Ametek Ord, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

0HF7.L
Share Price 0HF7.L
Charts 0HF7.L
Trades 0HF7.L
History Compare
0HF7.L 0HF7.L
Share News 0HF7.L
RNS 0HF7.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-03	163.85	163.85	163.85	163.85	631
2024-05-02	163.96	163.96	163.96	163.96	632
2024-05-01	175.47	175.47	175.47	175.47	56
2024-04-30	178.25	178.25	178.25	178.25	20
2024-04-29	176.54	176.54	176.54	176.54	246
2024-04-26	177.89	177.89	177.89	177.89	34
2024-04-25	177.68	177.68	177.68	177.68	76
2024-04-24	179.89	179.89	179.89	179.89	277
2024-04-23	178.86	178.86	178.86	178.86	697
2024-04-22	177.86	177.86	177.86	177.86	14
2024-04-19	176.21	176.21	176.21	176.21	67
2024-04-18	180.25	180.25	180.25	180.25	456
2024-04-17	177.31	177.31	177.31	177.31	187
2024-04-16	177.53	177.53	177.53	177.53	686
2024-04-15	179.90	179.90	179.90	179.90	1,704
2024-04-12	181.74	181.74	181.74	181.74	14
2024-04-11	180.88	180.88	180.88	180.88	81
2024-04-10	181.63	181.63	181.63	181.63	17
2024-04-09	179.80	179.80	179.80	179.80	292
2024-04-08	182.81	182.81	182.81	182.81	11
2024-04-05	182.81	182.81	182.81	182.81	258
2024-04-04	183.05	183.05	183.05	183.05	486
2024-04-03	180.34	180.34	180.34	180.34	261
2024-04-02	181.44	181.44	181.44	181.44	215
2024-04-01	183.92	183.92	183.92	183.92	0
2024-03-29	183.92	183.92	183.92	183.92	0
2024-03-28	183.92	183.92	183.92	183.92	401
2024-03-27	181.69	181.69	181.69	181.69	136
2024-03-26	183.35	183.35	183.35	183.35	934
2024-03-25	181.82	181.82	181.82	181.82	482
2024-03-22	182.79	182.79	182.79	182.79	275
2024-03-21	186.56	186.56	186.56	186.56	268
2024-03-20	181.58	181.58	181.58	181.58	344
2024-03-19	181.58	181.58	181.58	181.58	86
2024-03-18	181.58	181.58	181.58	181.58	686
2024-03-15	181.90	181.90	181.90	181.90	219
2024-03-14	181.90	181.90	181.90	181.90	285
2024-03-13	181.90	181.90	181.90	181.90	311
2024-03-12	181.90	181.90	181.90	181.90	81
2024-03-11	181.90	181.90	181.90	181.90	257
2024-03-08	181.90	181.90	181.90	181.90	442
2024-03-07	180.29	180.29	180.29	180.29	550
2024-03-06	181.47	181.47	181.47	181.47	397
2024-03-05	181.47	181.47	181.47	181.47	3,786
2024-03-04	181.47	181.47	181.47	181.47	42
2024-03-01	179.48	179.48	179.48	179.48	3,123
2024-02-29	179.16	179.16	179.16	179.16	297
2024-02-28	179.16	179.16	179.16	179.16	14
2024-02-27	174.32	174.32	174.32	174.32	203
2024-02-26	174.32	174.32	174.32	174.32	96
2024-02-23	174.32	174.32	174.32	174.32	162
2024-02-22	174.32	174.32	174.32	174.32	189
2024-02-21	174.32	174.32	174.32	174.32	60
2024-02-20	173.88	173.88	173.88	173.88	819
2024-02-19	173.64	173.64	173.64	173.64	0
2024-02-16	173.64	173.64	173.64	173.64	172
2024-02-15	173.64	173.64	173.64	173.64	105
2024-02-14	169.52	169.52	169.52	169.52	121
2024-02-13	169.52	169.52	169.52	169.52	59
2024-02-12	169.52	169.52	169.52	169.52	1,071
2024-02-09	166.13	166.13	166.13	166.13	386
2024-02-08	167.77	167.77	167.77	167.77	405
2024-02-07	167.79	167.79	167.79	167.79	67
2024-02-06	163.79	163.79	163.79	163.79	258
2024-02-05	165.91	165.91	165.91	165.91	641
2024-02-02	165.91	165.91	165.91	165.91	151
2024-02-01	164.87	164.87	164.87	164.87	1
2024-01-31	164.87	164.87	164.87	164.87	134
2024-01-30	165.49	165.49	165.49	165.49	19
2024-01-29	163.80	163.80	163.80	163.80	7
2024-01-26	163.80	163.80	163.80	163.80	41
2024-01-25	162.86	162.86	162.86	162.86	8
2024-01-24	165.00	165.00	165.00	165.00	22
2024-01-23	162.49	162.49	162.49	162.49	54
2024-01-22	164.02	164.02	164.02	164.02	15
2024-01-19	161.77	161.77	161.77	161.77	440
2024-01-18	162.98	162.98	162.98	162.98	147
2024-01-17	162.98	162.98	162.98	162.98	821
2024-01-16	161.98	161.98	161.98	161.98	18
2024-01-15	163.17	163.17	163.17	163.17	0
2024-01-12	164.84	164.84	164.84	164.84	52
2024-01-11	162.76	162.76	162.76	162.76	37
2024-01-10	163.00	163.00	163.00	163.00	4,029
2024-01-09	160.48	160.48	160.48	160.48	15
2024-01-08	160.48	160.48	160.48	160.48	27
2024-01-05	160.48	160.48	160.48	160.48	3,995
2024-01-04	160.85	160.85	160.85	160.85	225
2024-01-03	159.51	159.51	159.51	159.51	309
2024-01-02	163.22	163.22	163.22	163.22	47
2024-01-01	164.15	164.15	164.15	164.15	0
2023-12-29	164.15	164.15	164.15	164.15	4
2023-12-28	164.15	164.15	164.15	164.15	0
2023-12-27	164.15	164.15	164.15	164.15	41
2023-12-26	162.77	162.77	162.77	162.77	0
2023-12-25	162.77	162.77	162.77	162.77	0
2023-12-22	162.77	162.77	162.77	162.77	19
2023-12-21	162.77	162.77	162.77	162.77	46
2023-12-20	163.36	163.36	163.36	163.36	68
2023-12-19	158.83	158.83	158.83	158.83	153
2023-12-18	158.83	158.83	158.83	158.83	65
2023-12-15	158.83	158.83	158.83	158.83	168
2023-12-14	158.83	158.83	158.83	158.83	17,232
2023-12-13	158.83	158.83	158.83	158.83	26
2023-12-12	158.83	158.83	158.83	158.83	293
2023-12-11	155.85	155.85	155.85	155.85	485
2023-12-08	155.85	155.85	155.85	155.85	33
2023-12-07	155.85	155.85	155.85	155.85	264
2023-12-06	157.37	157.37	157.37	157.37	38
2023-12-05	157.49	157.49	157.49	157.49	183
2023-12-04	156.24	156.24	156.24	156.24	2,828
2023-12-01	156.10	156.10	156.10	156.10	53
2023-11-30	153.93	153.93	153.93	153.93	168
2023-11-29	151.93	151.93	151.93	151.93	113
2023-11-28	151.93	151.93	151.93	151.93	38
2023-11-27	156.20	156.20	156.20	156.20	207
2023-11-24	156.20	156.20	156.20	156.20	76
2023-11-23	156.20	156.20	156.20	156.20	0
2023-11-22	156.20	156.20	156.20	156.20	694
2023-11-21	155.42	155.42	155.42	155.42	6,807
2023-11-20	155.42	155.42	155.42	155.42	109
2023-11-17	153.69	153.69	153.69	153.69	589
2023-11-16	153.69	153.69	153.69	153.69	82
2023-11-15	153.69	153.69	153.69	153.69	108
2023-11-14	151.38	151.38	151.38	151.38	70
2023-11-13	149.37	149.37	149.37	149.37	343
2023-11-10	149.37	149.37	149.37	149.37	45
2023-11-09	149.37	149.37	149.37	149.37	132
2023-11-08	145.40	145.40	145.40	145.40	11
2023-11-07	145.40	145.40	145.40	145.40	43
2023-11-06	144.17	144.17	144.17	144.17	28,697
2023-11-03	139.36	139.36	139.36	139.36	475
2023-11-02	139.36	139.36	139.36	139.36	750
2023-11-01	139.36	139.36	139.36	139.36	40
2023-10-31	139.36	139.36	139.36	139.36	34
2023-10-30	149.52	149.52	149.52	149.52	1,396
2023-10-27	149.52	149.52	149.52	149.52	6
2023-10-26	149.52	149.52	149.52	149.52	15
2023-10-25	149.52	149.52	149.52	149.52	377
2023-10-24	149.52	149.52	149.52	149.52	278
2023-10-23	149.52	149.52	149.52	149.52	55
2023-10-20	149.52	149.52	149.52	149.52	204
2023-10-19	149.52	149.52	149.52	149.52	32
2023-10-18	149.52	149.52	149.52	149.52	301
2023-10-17	149.52	149.52	149.52	149.52	290
2023-10-16	149.52	149.52	149.52	149.52	134
2023-10-13	151.12	151.12	151.12	151.12	1,346
2023-10-12	149.83	149.83	149.83	149.83	412
2023-10-11	149.83	149.83	149.83	149.83	73
2023-10-10	149.83	149.83	149.83	149.83	312
2023-10-09	149.83	149.83	149.83	149.83	45
2023-10-06	149.83	149.83	149.83	149.83	0
2023-10-05	149.83	149.83	149.83	149.83	10
2023-10-04	149.83	149.83	149.83	149.83	202
2023-10-03	149.83	149.83	149.83	149.83	843
2023-10-02	149.83	149.83	149.83	149.83	52,526
2023-09-29	150.95	150.95	150.95	150.95	44
2023-09-28	149.27	149.27	149.27	149.27	0
2023-09-27	149.27	149.27	149.27	149.27	3,264
2023-09-26	152.47	152.47	152.47	152.47	1,680
2023-09-25	152.47	152.47	152.47	152.47	801
2023-09-22	151.22	151.22	151.22	151.22	669
2023-09-21	151.22	151.22	151.22	151.22	337
2023-09-20	152.66	152.66	152.66	152.66	42,024
2023-09-19	153.33	153.33	153.33	153.33	187
2023-09-18	153.33	153.33	153.33	153.33	199
2023-09-15	154.73	154.73	154.73	154.73	232
2023-09-14	154.73	154.73	154.73	154.73	408
2023-09-13	154.73	154.73	154.73	154.73	122
2023-09-12	154.73	154.73	154.73	154.73	786
2023-09-11	153.80	153.80	153.80	153.80	43
2023-09-08	156.86	156.86	156.86	156.86	2
2023-09-07	156.86	156.86	156.86	156.86	217
2023-09-06	161.39	161.39	161.39	161.39	382
2023-09-05	161.39	161.39	161.39	161.39	170
2023-09-04	161.39	161.39	161.39	161.39	0
2023-09-01	161.39	161.39	161.39	161.39	122
2023-08-31	161.39	161.39	161.39	161.39	102
2023-08-30	157.90	157.90	157.90	157.90	1
2023-08-29	157.90	157.90	157.90	157.90	445
2023-08-28	157.90	157.90	157.90	157.90	0
2023-08-25	157.90	157.90	157.90	157.90	40
2023-08-24	157.90	157.90	157.90	157.90	703
2023-08-23	156.78	156.78	156.78	156.78	742
2023-08-22	157.33	157.33	157.33	157.33	40
2023-08-21	157.33	157.33	157.33	157.33	9
2023-08-18	157.33	157.33	157.33	157.33	17
2023-08-17	157.33	157.33	157.33	157.33	1,104
2023-08-16	157.33	157.33	157.33	157.33	49
2023-08-15	155.75	155.75	155.75	155.75	9
2023-08-14	159.42	159.42	159.42	159.42	3,717
2023-08-11	159.42	159.42	159.42	159.42	2
2023-08-10	160.77	160.77	160.77	160.77	415
2023-08-09	157.96	157.96	157.96	157.96	0
2023-08-08	157.96	157.96	157.96	157.96	14
2023-08-07	157.96	157.96	157.96	157.96	31
2023-08-04	158.99	158.99	158.99	158.99	673
2023-08-03	158.99	158.99	158.99	158.99	100
2023-08-02	158.99	158.99	158.99	158.99	11,856
2023-08-01	158.52	158.52	158.52	158.52	590
2023-07-31	158.52	158.52	158.52	158.52	349
2023-07-28	158.52	158.52	158.52	158.52	35
2023-07-27	158.52	158.52	158.52	158.52	368
2023-07-26	158.52	158.52	158.52	158.52	150
2023-07-25	158.99	158.99	158.99	158.99	5
2023-07-24	158.99	158.99	158.99	158.99	10
2023-07-21	157.90	157.90	157.90	157.90	763
2023-07-20	157.90	157.90	157.90	157.90	1,903
2023-07-19	157.90	157.90	157.90	157.90	235
2023-07-18	157.90	157.90	157.90	157.90	530
2023-07-17	157.90	157.90	157.90	157.90	176
2023-07-14	157.90	157.90	157.90	157.90	52
2023-07-13	157.78	157.78	157.78	157.78	527
2023-07-12	157.35	157.35	157.35	157.35	206
2023-07-11	157.93	157.93	157.93	157.93	296
2023-07-10	157.93	157.93	157.93	157.93	105
2023-07-07	157.93	157.93	157.93	157.93	1,141
2023-07-06	157.93	157.93	157.93	157.93	668
2023-07-05	159.07	159.07	159.07	159.07	221
2023-07-04	161.60	161.60	161.60	161.60	0
2023-07-03	161.60	161.60	161.60	161.60	78
2023-06-30	160.48	160.48	160.48	160.48	38,119
2023-06-29	158.05	158.05	158.05	158.05	504
2023-06-28	158.05	158.05	158.05	158.05	228
2023-06-27	158.05	158.05	158.05	158.05	751
2023-06-26	156.67	156.67	156.67	156.67	120
2023-06-23	156.67	156.67	156.67	156.67	180
2023-06-22	154.87	154.87	154.87	154.87	25,727
2023-06-21	155.97	155.97	155.97	155.97	646
2023-06-20	155.97	155.97	155.97	155.97	673
2023-06-19	158.61	158.61	158.61	158.61	41
2023-06-16	157.02	157.02	157.02	157.02	66,904
2023-06-15	153.94	153.94	153.94	153.94	371
2023-06-14	153.14	153.14	153.14	153.14	341
2023-06-13	153.14	153.14	153.14	153.14	176
2023-06-12	150.54	150.54	150.54	150.54	153
2023-06-09	150.54	150.54	150.54	150.54	203
2023-06-08	150.54	150.54	150.54	150.54	361
2023-06-07	149.56	149.56	149.56	149.56	244
2023-06-06	145.07	145.07	145.07	145.07	1,029
2023-06-05	145.07	145.07	145.07	145.07	545
2023-06-02	145.07	145.07	145.07	145.07	347
2023-06-01	145.07	145.07	145.07	145.07	38
2023-05-31	146.85	146.85	146.85	146.85	338
2023-05-30	147.68	147.68	147.68	147.68	104
2023-05-29	147.68	147.68	147.68	147.68	0
2023-05-26	147.68	147.68	147.68	147.68	38
2023-05-25	146.59	146.59	146.59	146.59	10
2023-05-24	146.59	146.59	146.59	146.59	640
2023-05-23	146.59	146.59	146.59	146.59	278
2023-05-22	148.59	148.59	148.59	148.59	64
2023-05-19	148.97	148.97	148.97	148.97	289
2023-05-18	149.45	149.45	149.45	149.45	905
2023-05-17	145.90	145.90	145.90	145.90	54
2023-05-16	145.90	145.90	145.90	145.90	153
2023-05-15	145.74	145.74	145.74	145.74	54
2023-05-12	143.76	143.76	143.76	143.76	10,510
2023-05-11	144.14	144.14	144.14	144.14	3,281
2023-05-10	145.73	145.73	145.73	145.73	126
2023-05-09	145.03	145.03	145.03	145.03	72
2023-05-08	145.03	145.03	145.03	145.03	0
2023-05-05	145.03	145.03	145.03	145.03	211
2023-05-04	143.02	143.02	143.02	143.02	52
2023-05-03	137.37	137.37	137.37	137.37	435
2023-05-02	137.37	137.37	137.37	137.37	223
2023-05-01	137.37	137.37	137.37	137.37	0
2023-04-28	137.37	137.37	137.37	137.37	4
2023-04-27	134.88	134.88	134.88	134.88	0
2023-04-26	134.88	134.88	134.88	134.88	73
2023-04-25	139.72	139.72	139.72	139.72	709
2023-04-24	139.20	139.20	139.20	139.20	2,738
2023-04-21	137.00	137.00	137.00	137.00	60
2023-04-20	137.00	137.00	137.00	137.00	633
2023-04-19	138.67	138.67	138.67	138.67	204
2023-04-18	140.34	140.34	140.34	140.34	20
2023-04-17	140.34	140.34	140.34	140.34	268
2023-04-14	137.09	137.09	137.09	137.09	0
2023-04-13	137.24	137.24	137.24	137.24	511
2023-04-12	139.29	139.29	139.29	139.29	42
2023-04-11	138.46	138.46	138.46	138.46	7,204
2023-04-10	137.58	137.58	137.58	137.58	0
2023-04-07	137.58	137.58	137.58	137.58	0
2023-04-06	137.58	137.58	137.58	137.58	153
2023-04-05	138.64	138.64	138.64	138.64	1,218
2023-04-04	144.06	144.06	144.06	144.06	77,661
2023-04-03	144.30	144.30	144.30	144.30	667
2023-03-31	144.45	144.45	144.45	144.45	36
2023-03-30	142.71	142.71	142.71	142.71	100
2023-03-29	142.71	142.71	142.71	142.71	1,874
2023-03-28	139.99	139.99	139.99	139.99	146
2023-03-27	139.32	139.32	139.32	139.32	0
2023-03-24	138.46	138.46	138.46	138.46	176
2023-03-23	140.49	140.49	140.49	140.49	4,862
2023-03-22	139.88	139.88	139.88	139.88	183
2023-03-21	137.76	137.76	137.76	137.76	0
2023-03-20	137.76	137.76	137.76	137.76	82
2023-03-17	136.07	136.07	136.07	136.07	143,201
2023-03-16	134.00	134.00	134.00	134.00	147
2023-03-15	135.81	135.81	135.81	135.81	17
2023-03-14	138.16	138.16	138.16	138.16	48
2023-03-13	134.97	134.97	134.97	134.97	107,761
2023-03-10	143.18	143.18	143.18	143.18	107,984
2023-03-09	143.18	143.18	143.18	143.18	90
2023-03-08	143.18	143.18	143.18	143.18	4,343
2023-03-07	143.18	143.18	143.18	143.18	42
2023-03-06	143.58	143.58	143.58	143.58	329
2023-03-03	143.38	143.38	143.38	143.38	87
2023-03-02	140.50	140.50	140.50	140.50	102
2023-03-01	142.21	142.21	142.21	142.21	100
2023-02-28	142.21	142.21	142.21	142.21	990
2023-02-27	142.21	142.21	142.21	142.21	34
2023-02-24	144.55	144.55	144.55	144.55	28
2023-02-23	144.55	144.55	144.55	144.55	259
2023-02-22	144.55	144.55	144.55	144.55	360
2023-02-21	144.55	144.55	144.55	144.55	959
2023-02-20	144.55	144.55	144.55	144.55	0
2023-02-17	144.55	144.55	144.55	144.55	379
2023-02-16	144.58	144.58	144.58	144.58	34
2023-02-15	145.83	145.83	145.83	145.83	317
2023-02-14	145.83	145.83	145.83	145.83	41
2023-02-13	145.49	145.49	145.49	145.49	2,490
2023-02-10	146.42	146.42	146.42	146.42	0
2023-02-09	146.42	146.42	146.42	146.42	66
2023-02-08	146.32	146.32	146.32	146.32	180
2023-02-07	147.38	147.38	147.38	147.38	100
2023-02-06	146.38	146.38	146.38	146.38	180
2023-02-03	146.44	146.44	146.44	146.44	477
2023-02-02	145.15	145.15	145.15	145.15	520
2023-02-01	145.19	145.19	145.19	145.19	3,262
2023-01-31	142.31	142.31	142.31	142.31	59,184
2023-01-30	142.80	142.80	142.80	142.80	0
2023-01-27	142.80	142.80	142.80	142.80	0
2023-01-26	142.80	142.80	142.80	142.80	0
2023-01-25	142.38	142.38	142.38	142.38	2,634
2023-01-24	143.05	143.05	143.05	143.05	368
2023-01-23	142.04	142.04	142.04	142.04	7
2023-01-20	139.41	139.41	139.41	139.41	565
2023-01-19	140.41	140.41	140.41	140.41	134
2023-01-18	141.08	141.08	141.08	141.08	56
2023-01-17	145.99	145.99	145.99	145.99	3,056
2023-01-16	145.61	145.61	145.61	145.61	0
2023-01-13	145.61	145.61	145.61	145.61	34
2023-01-12	145.61	145.61	145.61	145.61	6
2023-01-11	143.97	143.97	143.97	143.97	45
2023-01-10	143.07	143.07	143.07	143.07	3
2023-01-09	143.07	143.07	143.07	143.07	68
2023-01-06	140.36	140.36	140.36	140.36	55
2023-01-05	140.36	140.36	140.36	140.36	9
2023-01-04	140.36	140.36	140.36	140.36	50
2023-01-03	140.36	140.36	140.36	140.36	0
2023-01-02	140.36	140.36	140.36	140.36	0
2022-12-30	140.36	140.36	140.36	140.36	0
2022-12-29	140.36	140.36	140.36	140.36	1,372
2022-12-28	140.36	140.36	140.36	140.36	420
2022-12-27	140.36	140.36	140.36	140.36	0
2022-12-26	140.36	140.36	140.36	140.36	0
2022-12-23	140.36	140.36	140.36	140.36	20
2022-12-22	140.36	140.36	140.36	140.36	20
2022-12-21	136.77	136.77	136.77	136.77	20
2022-12-20	136.77	136.77	136.77	136.77	51
2022-12-19	136.77	136.77	136.77	136.77	91
2022-12-16	141.75	141.75	141.75	141.75	2
2022-12-15	141.75	141.75	141.75	141.75	10
2022-12-14	143.70	143.70	143.70	143.70	6
2022-12-13	143.49	143.49	143.49	143.49	102
2022-12-12	140.56	140.56	140.56	140.56	2,837
2022-12-09	140.48	140.48	140.48	140.48	274
2022-12-08	140.48	140.48	140.48	140.48	0
2022-12-07	142.08	142.08	142.08	142.08	10
2022-12-06	142.08	142.08	142.08	142.08	382
2022-12-05	139.31	139.31	139.31	139.31	241
2022-12-02	139.31	139.31	139.31	139.31	0
2022-12-01	139.31	139.31	139.31	139.31	315
2022-11-30	139.31	139.31	139.31	139.31	570
2022-11-29	139.31	139.31	139.31	139.31	115
2022-11-28	141.30	141.30	141.30	141.30	3,410
2022-11-25	140.48	140.48	140.48	140.48	0
2022-11-24	140.48	140.48	140.48	140.48	0
2022-11-23	140.48	140.48	140.48	140.48	14
2022-11-22	138.03	138.03	138.03	138.03	4,908
2022-11-21	138.03	138.03	138.03	138.03	0
2022-11-18	138.03	138.03	138.03	138.03	0
2022-11-17	139.78	139.78	139.78	139.78	0
2022-11-16	139.78	139.78	139.78	139.78	0
2022-11-15	139.78	139.78	139.78	139.78	503
2022-11-14	140.31	140.31	140.31	140.31	0
2022-11-11	140.31	140.31	140.31	140.31	39
2022-11-10	136.33	136.33	136.33	136.33	464
2022-11-09	136.40	136.40	136.40	136.40	0
2022-11-08	136.40	136.40	136.40	136.40	234
2022-11-07	130.09	130.09	130.09	130.09	0
2022-11-04	130.09	130.09	130.09	130.09	9
2022-11-03	130.09	130.09	130.09	130.09	4,275
2022-11-02	132.17	132.17	132.17	132.17	62
2022-11-01	129.66	129.66	129.66	129.66	107
2022-10-31	129.28	129.28	129.28	129.28	0
2022-10-28	123.74	123.74	123.74	123.74	58
2022-10-27	123.74	123.74	123.74	123.74	84
2022-10-26	120.12	120.12	120.12	120.12	0
2022-10-25	120.12	120.12	120.12	120.12	0
2022-10-24	120.12	120.12	120.12	120.12	69
2022-10-21	115.10	115.10	115.10	115.10	142
2022-10-20	118.17	118.17	118.17	118.17	0
2022-10-19	118.17	118.17	118.17	118.17	20
2022-10-18	115.80	115.80	115.80	115.80	0
2022-10-17	115.80	115.80	115.80	115.80	0
2022-10-14	115.80	115.80	115.80	115.80	0
2022-10-13	115.06	115.06	115.06	115.06	0
2022-10-12	115.06	115.06	115.06	115.06	5,618
2022-10-11	115.37	115.37	115.37	115.37	29
2022-10-10	119.71	119.71	119.71	119.71	0
2022-10-07	119.71	119.71	119.71	119.71	5,667
2022-10-06	121.79	121.79	121.79	121.79	0
2022-10-05	121.79	121.79	121.79	121.79	18
2022-10-04	114.36	114.36	114.36	114.36	0
2022-10-03	114.36	114.36	114.36	114.36	12
2022-09-30	114.36	114.36	114.36	114.36	0
2022-09-29	114.36	114.36	114.36	114.36	0
2022-09-28	111.81	111.81	111.81	111.81	0
2022-09-27	113.67	113.67	113.67	113.67	6,832
2022-09-26	117.56	117.56	117.56	117.56	9
2022-09-23	117.56	117.56	117.56	117.56	317
2022-09-22	117.56	117.56	117.56	117.56	8,342
2022-09-21	118.86	118.86	118.86	118.86	4,975
2022-09-20	118.77	118.77	118.77	118.77	0
2022-09-19	123.06	123.06	123.06	123.06	0
2022-09-16	123.06	123.06	123.06	123.06	0
2022-09-15	123.06	123.06	123.06	123.06	0
2022-09-14	127.22	127.22	127.22	127.22	0
2022-09-13	127.22	127.22	127.22	127.22	5,121
2022-09-12	127.22	127.22	127.22	127.22	1,091
2022-09-09	118.63	118.63	118.63	118.63	4,076
2022-09-08	118.63	118.63	118.63	118.63	0
2022-09-07	118.63	118.63	118.63	118.63	0
2022-09-06	118.63	118.63	118.63	118.63	7
2022-09-05	127.59	127.59	127.59	127.59	0
2022-09-02	127.59	127.59	127.59	127.59	0
2022-09-01	127.59	127.59	127.59	127.59	2
2022-08-31	127.59	127.59	127.59	127.59	1,850
2022-08-30	127.59	127.59	127.59	127.59	0
2022-08-29	127.59	127.59	127.59	127.59	0
2022-08-26	127.59	127.59	127.59	127.59	0
2022-08-25	127.59	127.59	127.59	127.59	0
2022-08-24	127.59	127.59	127.59	127.59	0
2022-08-23	127.59	127.59	127.59	127.59	0
2022-08-22	127.59	127.59	127.59	127.59	20
2022-08-19	127.59	127.59	127.59	127.59	0
2022-08-18	127.59	127.59	127.59	127.59	0
2022-08-17	127.59	127.59	127.59	127.59	0
2022-08-16	127.59	127.59	127.59	127.59	0
2022-08-15	127.59	127.59	127.59	127.59	0
2022-08-12	127.59	127.59	127.59	127.59	704
2022-08-11	125.91	125.91	125.91	125.91	24
2022-08-10	125.91	125.91	125.91	125.91	0
2022-08-09	125.91	125.91	125.91	125.91	0
2022-08-08	125.91	125.91	125.91	125.91	0
2022-08-05	125.91	125.91	125.91	125.91	200
2022-08-04	125.91	125.91	125.91	125.91	0
2022-08-03	125.91	125.91	125.91	125.91	0
2022-08-02	125.91	125.91	125.91	125.91	303
2022-08-01	122.98	122.98	122.98	122.98	1,821
2022-07-29	116.07	116.07	116.07	116.07	4
2022-07-28	116.07	116.07	116.07	116.07	0
2022-07-27	116.07	116.07	116.07	116.07	0
2022-07-26	110.79	110.79	110.79	110.79	0
2022-07-25	110.79	110.79	110.79	110.79	0
2022-07-22	110.79	110.79	110.79	110.79	0
2022-07-21	110.79	110.79	110.79	110.79	0
2022-07-20	110.79	110.79	110.79	110.79	0
2022-07-19	110.79	110.79	110.79	110.79	0
2022-07-18	110.43	110.43	110.43	110.43	9,402
2022-07-15	110.43	110.43	110.43	110.43	0
2022-07-14	110.43	110.43	110.43	110.43	9
2022-07-13	110.43	110.43	110.43	110.43	0
2022-07-12	110.43	110.43	110.43	110.43	0
2022-07-11	110.43	110.43	110.43	110.43	2,541
2022-07-08	110.51	110.51	110.51	110.51	0
2022-07-07	110.51	110.51	110.51	110.51	0
2022-07-06	110.51	110.51	110.51	110.51	0
2022-07-05	110.51	110.51	110.51	110.51	6
2022-07-04	110.51	110.51	110.51	110.51	0
2022-07-01	110.51	110.51	110.51	110.51	0
2022-06-30	110.51	110.51	110.51	110.51	13
2022-06-29	110.51	110.51	110.51	110.51	16
2022-06-28	112.71	112.71	112.71	112.71	0
2022-06-27	108.51	108.51	108.51	108.51	0
2022-06-24	108.51	108.51	108.51	108.51	0
2022-06-23	108.51	108.51	108.51	108.51	0
2022-06-22	108.31	108.31	108.31	108.31	0
2022-06-21	108.31	108.31	108.31	108.31	5
2022-06-20	107.68	107.68	107.68	107.68	0
2022-06-17	107.68	107.68	107.68	107.68	2
2022-06-16	108.70	108.70	108.70	108.70	6
2022-06-15	111.65	111.65	111.65	111.65	0
2022-06-14	121.75	121.75	121.75	121.75	0
2022-06-13	121.75	121.75	121.75	121.75	0
2022-06-10	121.75	121.75	121.75	121.75	0
2022-06-09	121.75	121.75	121.75	121.75	0
2022-06-08	123.67	123.67	123.67	123.67	800
2022-06-07	121.46	121.46	121.46	121.46	548
2022-06-06	120.80	120.80	120.80	120.80	0
2022-06-03	120.80	120.80	120.80	120.80	0
2022-06-02	120.80	120.80	120.80	120.80	0
2022-06-01	120.80	120.80	120.80	120.80	5,243
2022-05-31	119.73	119.73	119.73	119.73	40
2022-05-30	121.45	121.45	121.45	121.45	0
2022-05-27	121.45	121.45	121.45	121.45	0
2022-05-26	121.45	121.45	121.45	121.45	0
2022-05-25	121.45	121.45	121.45	121.45	0
2022-05-24	121.45	121.45	121.45	121.45	0
2022-05-23	121.45	121.45	121.45	121.45	0
2022-05-20	121.45	121.45	121.45	121.45	0
2022-05-19	121.45	121.45	121.45	121.45	0
2022-05-18	121.45	121.45	121.45	121.45	0
2022-05-17	120.41	120.41	120.41	120.41	0
2022-05-16	120.41	120.41	120.41	120.41	0
2022-05-13	120.41	120.41	120.41	120.41	3
2022-05-12	122.80	122.80	122.80	122.80	0
2022-05-11	122.80	122.80	122.80	122.80	0
2022-05-10	122.80	122.80	122.80	122.80	0
2022-05-09	122.80	122.80	122.80	122.80	0
2022-05-06	119.27	119.27	119.27	119.27	16
2022-05-05	126.19	126.19	126.19	126.19	0
2022-05-04	126.19	126.19	126.19	126.19	0
2022-05-03	126.26	126.26	126.26	126.26	0
2022-05-02	126.47	126.47	126.47	126.47	0
2022-04-29	126.47	126.47	126.47	126.47	0
2022-04-28	126.47	126.47	126.47	126.47	66
2022-04-27	129.88	129.88	129.88	129.88	0
2022-04-26	129.88	129.88	129.88	129.88	0
2022-04-25	129.88	129.88	129.88	129.88	0
2022-04-22	129.88	129.88	129.88	129.88	0
2022-04-21	129.88	129.88	129.88	129.88	40
2022-04-20	129.88	129.88	129.88	129.88	0
2022-04-19	129.88	129.88	129.88	129.88	0
2022-04-18	129.88	129.88	129.88	129.88	0
2022-04-15	129.88	129.88	129.88	129.88	0
2022-04-14	129.88	129.88	129.88	129.88	0
2022-04-13	129.88	129.88	129.88	129.88	0
2022-04-12	129.88	129.88	129.88	129.88	23,360
2022-04-11	131.57	131.57	131.57	131.57	0
2022-04-08	131.57	131.57	131.57	131.57	88
2022-04-07	131.57	131.57	131.57	131.57	98
2022-04-06	133.18	133.18	133.18	133.18	0
2022-04-05	133.18	133.18	133.18	133.18	0
2022-04-04	133.18	133.18	133.18	133.18	0
2022-04-01	133.18	133.18	133.18	133.18	0
2022-03-31	134.62	134.62	134.62	134.62	0
2022-03-30	134.62	134.62	134.62	134.62	2
2022-03-29	134.62	134.62	134.62	134.62	30
2022-03-28	134.62	134.62	134.62	134.62	10
2022-03-25	134.62	134.62	134.62	134.62	0
2022-03-24	134.62	134.62	134.62	134.62	0
2022-03-23	134.62	134.62	134.62	134.62	0
2022-03-22	134.76	134.76	134.76	134.76	0
2022-03-21	134.76	134.76	134.76	134.76	0
2022-03-18	132.75	132.75	132.75	132.75	0
2022-03-17	128.21	128.21	128.21	128.21	10
2022-03-16	128.21	128.21	128.21	128.21	0
2022-03-15	128.21	128.21	128.21	128.21	0
2022-03-14	128.21	128.21	128.21	128.21	0
2022-03-11	128.21	128.21	128.21	128.21	409
2022-03-10	125.19	125.19	125.19	125.19	30
2022-03-09	125.19	125.19	125.19	125.19	0
2022-03-08	125.19	125.19	125.19	125.19	0
2022-03-07	125.19	125.19	125.19	125.19	0
2022-03-04	125.19	125.19	125.19	125.19	0
2022-03-03	125.19	125.19	125.19	125.19	0
2022-03-02	125.19	125.19	125.19	125.19	0
2022-03-01	125.19	125.19	125.19	125.19	0
2022-02-28	125.19	125.19	125.19	125.19	0
2022-02-25	125.19	125.19	125.19	125.19	0
2022-02-24	130.01	130.01	130.01	130.01	1,208
2022-02-23	130.01	130.01	130.01	130.01	0
2022-02-22	130.01	130.01	130.01	130.01	171
2022-02-21	130.01	130.01	130.01	130.01	0
2022-02-18	130.01	130.01	130.01	130.01	20
2022-02-17	131.80	131.80	131.80	131.80	0
2022-02-16	130.30	130.30	130.30	130.30	0
2022-02-15	130.30	130.30	130.30	130.30	0
2022-02-14	130.30	130.30	130.30	130.30	6,401
2022-02-11	135.46	135.46	135.46	135.46	0
2022-02-10	135.46	135.46	135.46	135.46	0
2022-02-09	135.46	135.46	135.46	135.46	0
2022-02-08	134.49	134.49	134.49	134.49	0
2022-02-07	134.49	134.49	134.49	134.49	0
2022-02-04	138.26	138.26	138.26	138.26	0
2022-02-03	139.79	139.79	139.79	139.79	0
2022-02-02	136.77	136.77	136.77	136.77	0
2022-02-01	136.77	136.77	136.77	136.77	0
2022-01-31	135.70	135.70	135.70	135.70	534
2022-01-28	135.70	135.70	135.70	135.70	0
2022-01-27	135.70	135.70	135.70	135.70	0
2022-01-26	135.70	135.70	135.70	135.70	19
2022-01-25	131.89	131.89	131.89	131.89	59
2022-01-24	134.86	134.86	134.86	134.86	8
2022-01-21	138.69	138.69	138.69	138.69	0
2022-01-20	138.69	138.69	138.69	138.69	0
2022-01-19	138.69	138.69	138.69	138.69	0
2022-01-18	138.69	138.69	138.69	138.69	193
2022-01-17	141.54	141.54	141.54	141.54	0
2022-01-14	143.30	143.30	143.30	143.30	74
2022-01-13	143.30	143.30	143.30	143.30	5
2022-01-12	143.30	143.30	143.30	143.30	29
2022-01-11	140.60	140.60	140.60	140.60	56
2022-01-10	140.60	140.60	140.60	140.60	40
2022-01-07	140.60	140.60	140.60	140.60	0
2022-01-06	140.60	140.60	140.60	140.60	0
2022-01-05	140.60	140.60	140.60	140.60	340
2022-01-04	140.60	140.60	140.60	140.60	0
2022-01-03	140.60	140.60	140.60	140.60	0
2021-12-31	140.60	140.60	140.60	140.60	0
2021-12-30	140.60	140.60	140.60	140.60	0
2021-12-29	140.60	140.60	140.60	140.60	0
2021-12-28	140.60	140.60	140.60	140.60	0
2021-12-27	140.60	140.60	140.60	140.60	0
2021-12-24	140.60	140.60	140.60	140.60	0
2021-12-23	140.60	140.60	140.60	140.60	0
2021-12-22	140.60	140.60	140.60	140.60	0
2021-12-21	139.83	139.83	139.83	139.83	0
2021-12-20	139.83	139.83	139.83	139.83	18
2021-12-17	141.14	141.14	141.14	141.14	0
2021-12-16	141.14	141.14	141.14	141.14	14
2021-12-15	141.14	141.14	141.14	141.14	0
2021-12-14	141.54	141.54	141.54	141.54	16
2021-12-13	141.54	141.54	141.54	141.54	0
2021-12-10	141.54	141.54	141.54	141.54	0
2021-12-09	141.54	141.54	141.54	141.54	0
2021-12-08	141.54	141.54	141.54	141.54	0
2021-12-07	141.54	141.54	141.54	141.54	4
2021-12-06	139.14	139.14	139.14	139.14	0
2021-12-03	136.50	136.50	136.50	136.50	0
2021-12-02	136.50	136.50	136.50	136.50	0
2021-12-01	136.50	136.50	136.50	136.50	65
2021-11-30	143.11	143.11	143.11	143.11	2,626
2021-11-29	143.11	143.11	143.11	143.11	56
2021-11-26	143.11	143.11	143.11	143.11	0
2021-11-25	143.11	143.11	143.11	143.11	0
2021-11-24	138.93	138.93	138.93	138.93	233
2021-11-23	138.93	138.93	138.93	138.93	0
2021-11-22	138.93	138.93	138.93	138.93	70
2021-11-19	138.93	138.93	138.93	138.93	0
2021-11-18	138.93	138.93	138.93	138.93	0
2021-11-17	138.93	138.93	138.93	138.93	12,811
2021-11-16	138.93	138.93	138.93	138.93	40
2021-11-15	138.93	138.93	138.93	138.93	39
2021-11-12	139.25	139.25	139.25	139.25	0
2021-11-11	139.25	139.25	139.25	139.25	0
2021-11-10	139.25	139.25	139.25	139.25	0
2021-11-09	139.85	139.85	139.85	139.85	0
2021-11-08	139.85	139.85	139.85	139.85	0
2021-11-05	139.85	139.85	139.85	139.85	0
2021-11-04	139.85	139.85	139.85	139.85	7
2021-11-03	139.85	139.85	139.85	139.85	9
2021-11-02	139.10	139.10	139.10	139.10	100
2021-11-01	132.40	132.40	132.40	132.40	29
2021-10-29	130.91	130.91	130.91	130.91	0
2021-10-28	130.91	130.91	130.91	130.91	0
2021-10-27	130.73	130.73	130.73	130.73	0
2021-10-26	130.73	130.73	130.73	130.73	1
2021-10-25	130.29	130.29	130.29	130.29	0
2021-10-22	130.29	130.29	130.29	130.29	0
2021-10-21	130.29	130.29	130.29	130.29	3
2021-10-20	128.12	128.12	128.12	128.12	0
2021-10-19	128.12	128.12	128.12	128.12	0
2021-10-18	128.12	128.12	128.12	128.12	34
2021-10-15	128.38	128.38	128.38	128.38	0
2021-10-14	126.73	126.73	126.73	126.73	1,963
2021-10-13	124.54	124.54	124.54	124.54	0
2021-10-12	125.75	125.75	125.75	125.75	0
2021-10-11	125.75	125.75	125.75	125.75	0
2021-10-08	125.75	125.75	125.75	125.75	0
2021-10-07	125.75	125.75	125.75	125.75	305
2021-10-06	125.01	125.01	125.01	125.01	0
2021-10-05	125.01	125.01	125.01	125.01	7
2021-10-04	123.28	123.28	123.28	123.28	8
2021-10-01	122.44	122.44	122.44	122.44	8
2021-09-30	129.09	129.09	129.09	129.09	14
2021-09-29	129.09	129.09	129.09	129.09	0
2021-09-28	129.54	129.54	129.54	129.54	0
2021-09-27	130.19	130.19	130.19	130.19	120
2021-09-24	127.33	127.33	127.33	127.33	0
2021-09-23	127.33	127.33	127.33	127.33	484
2021-09-22	127.33	127.33	127.33	127.33	0
2021-09-21	127.33	127.33	127.33	127.33	8
2021-09-20	130.14	130.14	130.14	130.14	94
2021-09-17	132.38	132.38	132.38	132.38	0
2021-09-16	131.43	131.43	131.43	131.43	0
2021-09-15	131.24	131.24	131.24	131.24	0
2021-09-14	130.55	130.55	130.55	130.55	0
2021-09-13	130.94	130.94	130.94	130.94	37
2021-09-10	130.94	130.94	130.94	130.94	51
2021-09-09	135.26	135.26	135.26	135.26	37
2021-09-08	135.26	135.26	135.26	135.26	142
2021-09-07	135.26	135.26	135.26	135.26	67
2021-09-06	135.46	135.46	135.46	135.46	0
2021-09-03	136.18	136.18	136.18	136.18	0
2021-09-02	136.18	136.18	136.18	136.18	0
2021-09-01	136.18	136.18	136.18	136.18	0
2021-08-31	136.18	136.18	136.18	136.18	0
2021-08-30	136.18	136.18	136.18	136.18	0
2021-08-27	136.18	136.18	136.18	136.18	12
2021-08-26	136.33	136.33	136.33	136.33	0
2021-08-25	136.33	136.33	136.33	136.33	7
2021-08-24	134.77	134.77	134.77	134.77	50
2021-08-23	134.77	134.77	134.77	134.77	0
2021-08-20	134.37	134.37	134.37	134.37	0
2021-08-19	135.00	135.00	135.00	135.00	101
2021-08-18	137.27	137.27	137.27	137.27	0
2021-08-17	137.27	137.27	137.27	137.27	982
2021-08-16	137.27	137.27	137.27	137.27	0
2021-08-13	137.27	137.27	137.27	137.27	0
2021-08-12	138.77	138.77	138.77	138.77	0
2021-08-11	138.77	138.77	138.77	138.77	0
2021-08-10	138.77	138.77	138.77	138.77	0
2021-08-09	138.77	138.77	138.77	138.77	10
2021-08-06	138.77	138.77	138.77	138.77	0
2021-08-05	138.77	138.77	138.77	138.77	30
2021-08-04	138.77	138.77	138.77	138.77	36
2021-08-03	139.35	139.35	139.35	139.35	1,226
2021-08-02	139.05	139.05	139.05	139.05	10
2021-07-30	139.64	139.64	139.64	139.64	30
2021-07-29	136.87	136.87	136.87	136.87	7
2021-07-28	137.25	137.25	137.25	137.25	0
2021-07-27	137.25	137.25	137.25	137.25	0
2021-07-26	137.02	137.02	137.02	137.02	0
2021-07-23	137.02	137.02	137.02	137.02	42
2021-07-22	137.02	137.02	137.02	137.02	0
2021-07-21	136.73	136.73	136.73	136.73	0
2021-07-20	133.06	133.06	133.06	133.06	0
2021-07-19	136.23	136.23	136.23	136.23	0
2021-07-16	133.86	133.86	133.86	133.86	100
2021-07-15	133.86	133.86	133.86	133.86	60
2021-07-14	133.86	133.86	133.86	133.86	3
2021-07-13	135.54	135.54	135.54	135.54	0
2021-07-12	135.54	135.54	135.54	135.54	200
2021-07-09	135.54	135.54	135.54	135.54	2,220
2021-07-08	135.54	135.54	135.54	135.54	95
2021-07-07	135.54	135.54	135.54	135.54	5
2021-07-06	134.09	134.09	134.09	134.09	0
2021-07-05	134.09	134.09	134.09	134.09	0
2021-07-02	134.09	134.09	134.09	134.09	4
2021-07-01	133.23	133.23	133.23	133.23	0
2021-06-30	133.23	133.23	133.23	133.23	0
2021-06-29	133.23	133.23	133.23	133.23	0
2021-06-28	133.65	133.65	133.65	133.65	0
2021-06-25	133.62	133.62	133.62	133.62	0
2021-06-24	133.62	133.62	133.62	133.62	0
2021-06-23	133.62	133.62	133.62	133.62	0
2021-06-22	130.65	130.65	130.65	130.65	0
2021-06-21	130.65	130.65	130.65	130.65	0
2021-06-18	132.11	132.11	132.11	132.11	261
2021-06-17	137.16	137.16	137.16	137.16	0
2021-06-16	137.16	137.16	137.16	137.16	0
2021-06-15	136.18	136.18	136.18	136.18	0
2021-06-14	136.35	136.35	136.35	136.35	8,732
2021-06-11	136.35	136.35	136.35	136.35	7
2021-06-10	136.71	136.71	136.71	136.71	0
2021-06-09	136.71	136.71	136.71	136.71	0
2021-06-08	136.28	136.28	136.28	136.28	0
2021-06-07	134.38	134.38	134.38	134.38	0
2021-06-04	134.38	134.38	134.38	134.38	78
2021-06-03	134.38	134.38	134.38	134.38	0
2021-06-02	134.38	134.38	134.38	134.38	9
2021-06-01	134.38	134.38	134.38	134.38	0
2021-05-28	134.38	134.38	134.38	134.38	8
2021-05-27	131.48	131.48	131.48	131.48	15
2021-05-26	131.48	131.48	131.48	131.48	0
2021-05-25	131.48	131.48	131.48	131.48	7
2021-05-24	131.48	131.48	131.48	131.48	0
2021-05-21	131.48	131.48	131.48	131.48	38
2021-05-20	131.48	131.48	131.48	131.48	6
2021-05-19	132.80	132.80	132.80	132.80	18
2021-05-18	132.80	132.80	132.80	132.80	20
2021-05-17	133.37	133.37	133.37	133.37	4,146
2021-05-14	133.37	133.37	133.37	133.37	0
2021-05-13	133.37	133.37	133.37	133.37	0
2021-05-12	133.37	133.37	133.37	133.37	119
2021-05-11	135.31	135.31	135.31	135.31	155
2021-05-10	135.84	135.84	135.84	135.84	0
2021-05-07	135.84	135.84	135.84	135.84	0
2021-05-06	136.16	136.16	136.16	136.16	22
2021-05-05	136.03	136.03	136.03	136.03	0
2021-05-04	134.78	134.78	134.78	134.78	190
2021-04-30	135.10	135.10	135.10	135.10	0
2021-04-29	135.10	135.10	135.10	135.10	0
2021-04-28	135.10	135.10	135.10	135.10	0
2021-04-27	130.89	130.89	130.89	130.89	0
2021-04-26	130.89	130.89	130.89	130.89	0
2021-04-23	130.89	130.89	130.89	130.89	0
2021-04-22	130.89	130.89	130.89	130.89	0
2021-04-21	130.89	130.89	130.89	130.89	0
2021-04-20	132.12	132.12	132.12	132.12	510
2021-04-19	132.85	132.85	132.85	132.85	100
2021-04-16	131.60	131.60	131.60	131.60	0
2021-04-15	131.60	131.60	131.60	131.60	0
2021-04-14	131.60	131.60	131.60	131.60	80
2021-04-13	132.99	132.99	132.99	132.99	0
2021-04-12	131.51	131.51	131.51	131.51	150
2021-04-09	129.33	129.33	129.33	129.33	0
2021-04-08	129.33	129.33	129.33	129.33	0
2021-04-07	131.43	131.43	131.43	131.43	0
2021-04-06	131.43	131.43	131.43	131.43	4
2021-04-01	128.35	128.35	128.35	128.35	0
2021-03-31	128.88	128.88	128.88	128.88	84
2021-03-30	128.88	128.88	128.88	128.88	16
2021-03-29	127.32	127.32	127.32	127.32	100
2021-03-26	122.81	122.81	122.81	122.81	0
2021-03-25	122.81	122.81	122.81	122.81	0
2021-03-24	120.81	120.81	120.81	120.81	0
2021-03-23	120.81	120.81	120.81	120.81	0
2021-03-22	120.81	120.81	120.81	120.81	66
2021-03-19	121.57	121.57	121.57	121.57	0
2021-03-18	121.57	121.57	121.57	121.57	0
2021-03-17	121.57	121.57	121.57	121.57	0
2021-03-16	121.57	121.57	121.57	121.57	0
2021-03-15	121.57	121.57	121.57	121.57	0
2021-03-12	121.44	121.44	121.44	121.44	0
2021-03-11	121.44	121.44	121.44	121.44	0
2021-03-10	121.44	121.44	121.44	121.44	0
2021-03-09	123.48	123.48	123.48	123.48	0
2021-03-08	123.73	123.73	123.73	123.73	522
2021-03-05	120.39	120.39	120.39	120.39	0
2021-03-04	122.48	122.48	122.48	122.48	0
2021-03-03	122.39	122.39	122.39	122.39	0
2021-03-02	122.28	122.28	122.28	122.28	0
2021-03-01	117.97	117.97	117.97	117.97	0
2021-02-26	123.05	123.05	123.05	123.05	0
2021-02-25	123.05	123.05	123.05	123.05	7
2021-02-24	120.21	120.21	120.21	120.21	0
2021-02-23	120.21	120.21	120.21	120.21	0
2021-02-22	120.21	120.21	120.21	120.21	15
2021-02-19	120.21	120.21	120.21	120.21	2
2021-02-18	120.21	120.21	120.21	120.21	0
2021-02-17	121.45	121.45	121.45	121.45	0
2021-02-16	121.45	121.45	121.45	121.45	250
2021-02-15	121.45	121.45	121.45	121.45	0
2021-02-12	121.45	121.45	121.45	121.45	27
2021-02-11	120.91	120.91	120.91	120.91	0
2021-02-10	120.91	120.91	120.91	120.91	33
2021-02-09	117.00	117.00	117.00	117.00	0
2021-02-08	117.00	117.00	117.00	117.00	100
2021-02-05	117.01	117.01	117.01	117.01	0
2021-02-04	117.01	117.01	117.01	117.01	5
2021-02-03	114.88	114.88	114.88	114.88	0
2021-02-02	114.88	114.88	114.88	114.88	0
2021-02-01	113.26	113.26	113.26	113.26	0
2021-01-29	114.06	114.06	114.06	114.06	2
2021-01-28	113.30	113.30	113.30	113.30	23
2021-01-27	113.30	113.30	113.30	113.30	0
2021-01-26	116.35	116.35	116.35	116.35	0
2021-01-25	117.65	117.65	117.65	117.65	0
2021-01-22	117.65	117.65	117.65	117.65	12
2021-01-21	120.11	120.11	120.11	120.11	784
2021-01-20	118.16	118.16	118.16	118.16	0
2021-01-19	118.16	118.16	118.16	118.16	0
2021-01-18	118.16	118.16	118.16	118.16	0
2021-01-15	118.16	118.16	118.16	118.16	12
2021-01-14	124.12	124.12	124.12	124.12	0
2021-01-13	124.12	124.12	124.12	124.12	0
2021-01-12	123.42	123.42	123.42	123.42	10
2021-01-11	122.30	122.30	122.30	122.30	0
2021-01-08	123.74	123.74	123.74	123.74	0
2021-01-07	123.74	123.74	123.74	123.74	398
2021-01-06	123.74	123.74	123.74	123.74	10
2021-01-05	118.21	118.21	118.21	118.21	0
2021-01-04	118.21	118.21	118.21	118.21	0
2020-12-31	118.21	118.21	118.21	118.21	0
2020-12-30	118.21	118.21	118.21	118.21	0
2020-12-29	118.21	118.21	118.21	118.21	0
2020-12-24	118.21	118.21	118.21	118.21	0
2020-12-23	118.21	118.21	118.21	118.21	17
2020-12-22	118.37	118.37	118.37	118.37	0
2020-12-21	118.10	118.10	118.10	118.10	0
2020-12-18	117.79	117.79	117.79	117.79	0
2020-12-17	117.79	117.79	117.79	117.79	1,266
2020-12-16	117.79	117.79	117.79	117.79	0
2020-12-15	117.71	117.71	117.71	117.71	0
2020-12-14	116.84	116.84	116.84	116.84	0
2020-12-11	116.84	116.84	116.84	116.84	0
2020-12-10	116.84	116.84	116.84	116.84	0
2020-12-09	116.84	116.84	116.84	116.84	20
2020-12-08	116.84	116.84	116.84	116.84	0
2020-12-07	116.84	116.84	116.84	116.84	0
2020-12-04	115.02	115.02	115.02	115.02	225
2020-12-03	115.02	115.02	115.02	115.02	0
2020-12-02	117.24	117.24	117.24	117.24	0
2020-12-01	118.53	118.53	118.53	118.53	0
2020-11-30	117.60	117.60	117.60	117.60	0
2020-11-27	117.60	117.60	117.60	117.60	84
2020-11-26	117.60	117.60	117.60	117.60	0
2020-11-25	117.60	117.60	117.60	117.60	0
2020-11-24	117.60	117.60	117.60	117.60	0
2020-11-23	120.08	120.08	120.08	120.08	0
2020-11-20	120.08	120.08	120.08	120.08	0
2020-11-19	120.08	120.08	120.08	120.08	0
2020-11-18	120.08	120.08	120.08	120.08	0
2020-11-17	120.08	120.08	120.08	120.08	0
2020-11-16	116.18	116.18	116.18	116.18	0
2020-11-13	116.18	116.18	116.18	116.18	0
2020-11-12	116.18	116.18	116.18	116.18	0
2020-11-11	116.18	116.18	116.18	116.18	0
2020-11-10	116.18	116.18	116.18	116.18	10
2020-11-09	105.42	105.42	105.42	105.42	0
2020-11-06	105.42	105.42	105.42	105.42	0
2020-11-05	105.42	105.42	105.42	105.42	0
2020-11-04	105.42	105.42	105.42	105.42	0
2020-11-03	105.42	105.42	105.42	105.42	0
2020-11-02	105.42	105.42	105.42	105.42	0
2020-10-30	105.42	105.42	105.42	105.42	0
2020-10-29	105.42	105.42	105.42	105.42	0
2020-10-28	105.42	105.42	105.42	105.42	898
2020-10-27	105.42	105.42	105.42	105.42	167
2020-10-26	105.42	105.42	105.42	105.42	171
2020-10-23	109.61	109.61	109.61	109.61	0
2020-10-22	109.61	109.61	109.61	109.61	0
2020-10-21	109.61	109.61	109.61	109.61	955
2020-10-20	109.61	109.61	109.61	109.61	0
2020-10-19	109.61	109.61	109.61	109.61	0
2020-10-16	109.61	109.61	109.61	109.61	10
2020-10-15	106.65	106.65	106.65	106.65	0
2020-10-14	106.65	106.65	106.65	106.65	0
2020-10-13	106.65	106.65	106.65	106.65	0
2020-10-12	106.65	106.65	106.65	106.65	0
2020-10-09	106.65	106.65	106.65	106.65	0
2020-10-08	106.65	106.65	106.65	106.65	2
2020-10-07	104.33	104.33	104.33	104.33	10
2020-10-06	103.50	103.50	103.50	103.50	0
2020-10-05	98.21	98.21	98.21	98.21	0
2020-10-02	98.21	98.21	98.21	98.21	0
2020-10-01	98.21	98.21	98.21	98.21	0
2020-09-30	98.21	98.21	98.21	98.21	0
2020-09-29	98.21	98.21	98.21	98.21	0
2020-09-28	98.21	98.21	98.21	98.21	0
2020-09-25	98.21	98.21	98.21	98.21	0
2020-09-24	98.21	98.21	98.21	98.21	0
2020-09-23	98.21	98.21	98.21	98.21	0
2020-09-22	98.21	98.21	98.21	98.21	0
2020-09-21	98.21	98.21	98.21	98.21	13
2020-09-18	102.33	102.33	102.33	102.33	0
2020-09-17	99.75	99.75	99.75	99.75	0
2020-09-16	99.75	99.75	99.75	99.75	124,065
2020-09-15	99.75	99.75	99.75	99.75	0
2020-09-14	99.75	99.75	99.75	99.75	0
2020-09-11	99.75	99.75	99.75	99.75	23
2020-04-03	58.09	58.09	58.09	58.09	0
2020-04-02	58.09	58.09	58.09	58.09	0
2020-04-01	58.09	58.09	58.09	58.09	0

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131