First Trust Int Share History

First Trust Int Share Price history. The following table shows end-of-day data 0IND historical share prices for First Trust Int, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-02	199.31	199.31	199.31	199.31	0
2024-05-01	199.31	199.31	199.31	199.31	0
2024-04-30	199.31	199.31	199.31	199.31	9
2024-04-29	199.31	199.31	199.31	199.31	0
2024-04-26	199.31	199.31	199.31	199.31	1,732
2024-04-25	204.49	204.49	204.49	204.49	0
2024-04-24	204.49	204.49	204.49	204.49	0
2024-04-23	204.49	204.49	204.49	204.49	150
2024-04-22	204.49	204.49	204.49	204.49	1
2024-04-19	204.49	204.49	204.49	204.49	0
2024-04-18	204.49	204.49	204.49	204.49	36
2024-04-17	204.49	204.49	204.49	204.49	294
2024-04-16	204.49	204.49	204.49	204.49	75
2024-04-15	204.49	204.49	204.49	204.49	1,269
2024-04-12	204.49	204.49	204.49	204.49	1,881
2024-04-11	204.49	204.49	204.49	204.49	0
2024-04-10	204.49	204.49	204.49	204.49	12
2024-04-09	204.49	204.49	204.49	204.49	0
2024-04-08	204.49	204.49	204.49	204.49	8
2024-04-05	204.49	204.49	204.49	204.49	1,547
2024-04-04	201.73	201.73	201.73	201.73	0
2024-04-03	201.73	201.73	201.73	201.73	3,387
2024-04-02	201.73	201.73	201.73	201.73	1,018
2024-04-01	201.73	201.73	201.73	201.73	0
2024-03-29	201.73	201.73	201.73	201.73	0
2024-03-28	201.73	201.73	201.73	201.73	0
2024-03-27	201.73	201.73	201.73	201.73	0
2024-03-26	201.73	201.73	201.73	201.73	0
2024-03-25	201.73	201.73	201.73	201.73	0
2024-03-22	201.73	201.73	201.73	201.73	0
2024-03-21	201.73	201.73	201.73	201.73	0
2024-03-20	201.73	201.73	201.73	201.73	0
2024-03-19	201.73	201.73	201.73	201.73	2,949
2024-03-18	201.73	201.73	201.73	201.73	1,666
2024-03-15	201.73	201.73	201.73	201.73	1,920
2024-03-14	201.73	201.73	201.73	201.73	0
2024-03-13	201.73	201.73	201.73	201.73	0
2024-03-12	201.73	201.73	201.73	201.73	3,789
2024-03-11	201.73	201.73	201.73	201.73	800
2024-03-08	201.73	201.73	201.73	201.73	0
2024-03-07	201.73	201.73	201.73	201.73	0
2024-03-06	201.73	201.73	201.73	201.73	888
2024-03-05	201.73	201.73	201.73	201.73	561
2024-03-04	195.14	195.14	195.14	195.14	0
2024-03-01	195.14	195.14	195.14	195.14	0
2024-02-29	195.14	195.14	195.14	195.14	0
2024-02-28	195.14	195.14	195.14	195.14	0
2024-02-27	195.14	195.14	195.14	195.14	0
2024-02-26	195.14	195.14	195.14	195.14	10
2024-02-23	195.14	195.14	195.14	195.14	550
2024-02-22	195.14	195.14	195.14	195.14	100
2024-02-21	195.14	195.14	195.14	195.14	274
2024-02-20	195.85	195.85	195.85	195.85	1,678
2024-02-19	200.76	200.76	200.76	200.76	0
2024-02-16	200.76	200.76	200.76	200.76	0
2024-02-15	200.76	200.76	200.76	200.76	0
2024-02-14	200.76	200.76	200.76	200.76	438
2024-02-13	199.52	199.52	199.52	199.52	2,337
2024-02-12	199.52	199.52	199.52	199.52	41
2024-02-09	199.52	199.52	199.52	199.52	0
2024-02-08	199.52	199.52	199.52	199.52	0
2024-02-07	199.52	199.52	199.52	199.52	147
2024-02-06	188.60	188.60	188.60	188.60	0
2024-02-05	188.60	188.60	188.60	188.60	50
2024-02-02	188.60	188.60	188.60	188.60	0
2024-02-01	188.60	188.60	188.60	188.60	2,138
2024-01-31	188.60	188.60	188.60	188.60	22
2024-01-30	188.60	188.60	188.60	188.60	0
2024-01-29	188.60	188.60	188.60	188.60	0
2024-01-26	188.60	188.60	188.60	188.60	0
2024-01-25	188.60	188.60	188.60	188.60	0
2024-01-24	188.60	188.60	188.60	188.60	0
2024-01-23	188.60	188.60	188.60	188.60	38
2024-01-22	188.60	188.60	188.60	188.60	2
2024-01-19	188.60	188.60	188.60	188.60	0
2024-01-18	188.60	188.60	188.60	188.60	0
2024-01-17	188.60	188.60	188.60	188.60	0
2024-01-16	188.60	188.60	188.60	188.60	27
2024-01-15	188.60	188.60	188.60	188.60	0
2024-01-12	188.60	188.60	188.60	188.60	93
2024-01-11	186.31	186.31	186.31	186.31	818
2024-01-10	186.31	186.31	186.31	186.31	106
2024-01-09	169.82	169.82	169.82	169.82	0
2024-01-08	169.82	169.82	169.82	169.82	2,247
2024-01-05	169.82	169.82	169.82	169.82	2
2024-01-04	169.82	169.82	169.82	169.82	0
2024-01-03	169.82	169.82	169.82	169.82	14
2024-01-02	169.82	169.82	169.82	169.82	0
2024-01-01	169.82	169.82	169.82	169.82	0
2023-12-29	169.82	169.82	169.82	169.82	0
2023-12-28	169.82	169.82	169.82	169.82	0
2023-12-27	169.82	169.82	169.82	169.82	0
2023-12-26	169.82	169.82	169.82	169.82	0
2023-12-25	169.82	169.82	169.82	169.82	0
2023-12-22	169.82	169.82	169.82	169.82	0
2023-12-21	169.82	169.82	169.82	169.82	0
2023-12-20	169.82	169.82	169.82	169.82	0
2023-12-19	169.82	169.82	169.82	169.82	0
2023-12-18	169.82	169.82	169.82	169.82	314
2023-12-15	169.82	169.82	169.82	169.82	0
2023-12-14	169.82	169.82	169.82	169.82	100
2023-12-13	169.82	169.82	169.82	169.82	3,279
2023-12-12	169.82	169.82	169.82	169.82	0
2023-12-11	169.82	169.82	169.82	169.82	0
2023-12-08	169.82	169.82	169.82	169.82	301
2023-12-07	169.82	169.82	169.82	169.82	267
2023-12-06	169.82	169.82	169.82	169.82	0
2023-12-05	169.82	169.82	169.82	169.82	0
2023-12-04	169.82	169.82	169.82	169.82	0
2023-12-01	169.82	169.82	169.82	169.82	10
2023-11-30	169.82	169.82	169.82	169.82	58
2023-11-29	169.82	169.82	169.82	169.82	0
2023-11-28	169.82	169.82	169.82	169.82	0
2023-11-27	167.95	167.95	167.95	167.95	28
2023-11-24	167.95	167.95	167.95	167.95	289
2023-11-23	167.79	167.79	167.79	167.79	0
2023-11-22	167.79	167.79	167.79	167.79	130
2023-11-21	160.51	160.51	160.51	160.51	11
2023-11-20	160.51	160.51	160.51	160.51	1
2023-11-17	160.51	160.51	160.51	160.51	0
2023-11-16	160.51	160.51	160.51	160.51	213
2023-11-15	160.51	160.51	160.51	160.51	0
2023-11-14	160.51	160.51	160.51	160.51	0
2023-11-13	160.51	160.51	160.51	160.51	0
2023-11-10	160.51	160.51	160.51	160.51	0
2023-11-09	160.51	160.51	160.51	160.51	189
2023-11-08	158.05	158.05	158.05	158.05	0
2023-11-07	158.05	158.05	158.05	158.05	0
2023-11-06	158.05	158.05	158.05	158.05	381
2023-11-03	161.92	161.92	161.92	161.92	0
2023-11-02	161.92	161.92	161.92	161.92	200
2023-11-01	161.92	161.92	161.92	161.92	0
2023-10-31	161.92	161.92	161.92	161.92	0
2023-10-30	161.92	161.92	161.92	161.92	0
2023-10-27	161.92	161.92	161.92	161.92	0
2023-10-26	161.92	161.92	161.92	161.92	0
2023-10-25	161.92	161.92	161.92	161.92	300
2023-10-24	161.92	161.92	161.92	161.92	0
2023-10-23	161.92	161.92	161.92	161.92	14
2023-10-20	161.92	161.92	161.92	161.92	0
2023-10-19	161.92	161.92	161.92	161.92	2,173
2023-10-18	161.92	161.92	161.92	161.92	472
2023-10-17	161.92	161.92	161.92	161.92	1,566
2023-10-16	161.92	161.92	161.92	161.92	980
2023-10-13	161.92	161.92	161.92	161.92	0
2023-10-12	161.92	161.92	161.92	161.92	691
2023-10-11	161.92	161.92	161.92	161.92	0
2023-10-10	161.92	161.92	161.92	161.92	0
2023-10-09	161.92	161.92	161.92	161.92	0
2023-10-06	161.92	161.92	161.92	161.92	0
2023-10-05	161.92	161.92	161.92	161.92	16
2023-10-04	161.92	161.92	161.92	161.92	0
2023-10-03	161.92	161.92	161.92	161.92	0
2023-10-02	161.92	161.92	161.92	161.92	4
2023-09-29	161.92	161.92	161.92	161.92	0
2023-09-28	161.92	161.92	161.92	161.92	5
2023-09-27	161.92	161.92	161.92	161.92	0
2023-09-26	161.92	161.92	161.92	161.92	10
2023-09-25	161.92	161.92	161.92	161.92	0
2023-09-22	161.92	161.92	161.92	161.92	0
2023-09-21	161.92	161.92	161.92	161.92	900
2023-09-20	161.92	161.92	161.92	161.92	0
2023-09-19	161.92	161.92	161.92	161.92	0
2023-09-18	161.92	161.92	161.92	161.92	0
2023-09-15	161.92	161.92	161.92	161.92	278
2023-09-14	161.92	161.92	161.92	161.92	0
2023-09-13	161.92	161.92	161.92	161.92	0
2023-09-12	161.92	161.92	161.92	161.92	0
2023-09-11	161.92	161.92	161.92	161.92	0
2023-09-08	161.92	161.92	161.92	161.92	0
2023-09-07	161.92	161.92	161.92	161.92	1
2023-09-06	161.92	161.92	161.92	161.92	0
2023-09-05	161.92	161.92	161.92	161.92	12
2023-09-04	161.92	161.92	161.92	161.92	0
2023-09-01	161.92	161.92	161.92	161.92	4
2023-08-31	161.92	161.92	161.92	161.92	0
2023-08-30	161.92	161.92	161.92	161.92	0
2023-08-29	161.92	161.92	161.92	161.92	0
2023-08-28	161.92	161.92	161.92	161.92	0
2023-08-25	161.92	161.92	161.92	161.92	0
2023-08-24	161.92	161.92	161.92	161.92	0
2023-08-23	161.92	161.92	161.92	161.92	0
2023-08-22	161.92	161.92	161.92	161.92	0
2023-08-21	161.92	161.92	161.92	161.92	0
2023-08-18	161.92	161.92	161.92	161.92	0
2023-08-17	161.92	161.92	161.92	161.92	2,319
2023-08-16	167.45	167.45	167.45	167.45	15
2023-08-15	167.45	167.45	167.45	167.45	0
2023-08-14	167.45	167.45	167.45	167.45	0
2023-08-11	167.45	167.45	167.45	167.45	0
2023-08-10	167.45	167.45	167.45	167.45	0
2023-08-09	167.45	167.45	167.45	167.45	15
2023-08-08	167.45	167.45	167.45	167.45	18
2023-08-07	167.45	167.45	167.45	167.45	535
2023-08-04	162.78	162.78	162.78	162.78	0
2023-08-03	162.78	162.78	162.78	162.78	0
2023-08-02	162.78	162.78	162.78	162.78	0
2023-08-01	162.78	162.78	162.78	162.78	4
2023-07-31	162.78	162.78	162.78	162.78	0
2023-07-28	162.78	162.78	162.78	162.78	0
2023-07-27	162.78	162.78	162.78	162.78	0
2023-07-26	162.78	162.78	162.78	162.78	0
2023-07-25	162.78	162.78	162.78	162.78	0
2023-07-24	162.78	162.78	162.78	162.78	660
2023-07-21	162.78	162.78	162.78	162.78	0
2023-07-20	162.78	162.78	162.78	162.78	0
2023-07-19	162.78	162.78	162.78	162.78	0
2023-07-18	162.78	162.78	162.78	162.78	0
2023-07-17	162.78	162.78	162.78	162.78	0
2023-07-14	162.78	162.78	162.78	162.78	585
2023-07-13	162.78	162.78	162.78	162.78	71
2023-07-12	162.78	162.78	162.78	162.78	58
2023-07-11	162.78	162.78	162.78	162.78	19
2023-07-10	162.78	162.78	162.78	162.78	40
2023-07-07	159.24	159.24	159.24	159.24	4
2023-07-06	159.24	159.24	159.24	159.24	1,282
2023-07-05	159.24	159.24	159.24	159.24	57
2023-07-04	159.24	159.24	159.24	159.24	0
2023-07-03	159.24	159.24	159.24	159.24	321
2023-06-30	159.24	159.24	159.24	159.24	0
2023-06-29	159.24	159.24	159.24	159.24	110
2023-06-28	159.24	159.24	159.24	159.24	0
2023-06-27	159.24	159.24	159.24	159.24	0
2023-06-26	159.24	159.24	159.24	159.24	155
2023-06-23	149.16	149.16	149.16	149.16	0
2023-06-22	149.16	149.16	149.16	149.16	1
2023-06-21	149.16	149.16	149.16	149.16	49
2023-06-20	149.16	149.16	149.16	149.16	100
2023-06-19	149.16	149.16	149.16	149.16	0
2023-06-16	149.16	149.16	149.16	149.16	0
2023-06-15	149.16	149.16	149.16	149.16	0
2023-06-14	149.16	149.16	149.16	149.16	0
2023-06-13	149.16	149.16	149.16	149.16	12
2023-06-12	149.16	149.16	149.16	149.16	0
2023-06-09	149.16	149.16	149.16	149.16	0
2023-06-08	149.16	149.16	149.16	149.16	1
2023-06-07	149.16	149.16	149.16	149.16	1
2023-06-06	149.16	149.16	149.16	149.16	0
2023-06-05	149.16	149.16	149.16	149.16	0
2023-06-02	149.16	149.16	149.16	149.16	0
2023-06-01	149.16	149.16	149.16	149.16	389
2023-05-31	149.16	149.16	149.16	149.16	0
2023-05-30	149.16	149.16	149.16	149.16	0
2023-05-29	149.16	149.16	149.16	149.16	0
2023-05-26	149.16	149.16	149.16	149.16	0
2023-05-25	149.16	149.16	149.16	149.16	0
2023-05-24	149.16	149.16	149.16	149.16	172
2023-05-23	151.97	151.97	151.97	151.97	3
2023-05-22	151.97	151.97	151.97	151.97	237
2023-05-19	146.77	146.77	146.77	146.77	0
2023-05-18	146.77	146.77	146.77	146.77	0
2023-05-17	146.77	146.77	146.77	146.77	0
2023-05-16	146.77	146.77	146.77	146.77	0
2023-05-15	146.77	146.77	146.77	146.77	0
2023-05-12	146.77	146.77	146.77	146.77	0
2023-05-11	146.77	146.77	146.77	146.77	0
2023-05-10	146.77	146.77	146.77	146.77	302
2023-05-09	146.77	146.77	146.77	146.77	0
2023-05-08	146.77	146.77	146.77	146.77	0
2023-05-05	146.77	146.77	146.77	146.77	0
2023-05-04	146.77	146.77	146.77	146.77	0
2023-05-03	146.77	146.77	146.77	146.77	0
2023-05-02	146.77	146.77	146.77	146.77	0
2023-05-01	146.77	146.77	146.77	146.77	0
2023-04-28	146.77	146.77	146.77	146.77	0
2023-04-27	146.77	146.77	146.77	146.77	0
2023-04-26	146.77	146.77	146.77	146.77	0
2023-04-25	146.77	146.77	146.77	146.77	1,144
2023-04-24	146.77	146.77	146.77	146.77	0
2023-04-21	146.77	146.77	146.77	146.77	0
2023-04-20	146.77	146.77	146.77	146.77	0
2023-04-19	146.77	146.77	146.77	146.77	0
2023-04-18	146.77	146.77	146.77	146.77	0
2023-04-17	146.77	146.77	146.77	146.77	7,924
2023-04-14	146.77	146.77	146.77	146.77	0
2023-04-13	146.77	146.77	146.77	146.77	214
2023-04-12	146.77	146.77	146.77	146.77	0
2023-04-11	146.77	146.77	146.77	146.77	350
2023-04-10	146.77	146.77	146.77	146.77	0
2023-04-07	146.77	146.77	146.77	146.77	0
2023-04-06	146.77	146.77	146.77	146.77	1
2023-04-05	146.77	146.77	146.77	146.77	100
2023-04-04	146.77	146.77	146.77	146.77	1,547
2023-04-03	140.73	140.73	140.73	140.73	23
2023-03-31	140.73	140.73	140.73	140.73	0
2023-03-30	140.73	140.73	140.73	140.73	300
2023-03-29	140.73	140.73	140.73	140.73	485
2023-03-28	140.73	140.73	140.73	140.73	100
2023-03-27	140.73	140.73	140.73	140.73	0
2023-03-24	140.73	140.73	140.73	140.73	0
2023-03-23	140.73	140.73	140.73	140.73	175
2023-03-22	140.73	140.73	140.73	140.73	0
2023-03-21	140.73	140.73	140.73	140.73	0
2023-03-20	140.73	140.73	140.73	140.73	10
2023-03-17	140.73	140.73	140.73	140.73	0
2023-03-16	140.73	140.73	140.73	140.73	100
2023-03-15	140.73	140.73	140.73	140.73	0
2023-03-14	140.73	140.73	140.73	140.73	0
2023-03-13	140.73	140.73	140.73	140.73	58
2023-03-10	140.73	140.73	140.73	140.73	160
2023-03-09	140.73	140.73	140.73	140.73	0
2023-03-08	140.73	140.73	140.73	140.73	0
2023-03-07	140.73	140.73	140.73	140.73	125
2023-03-06	141.79	141.79	141.79	141.79	0
2023-03-03	141.79	141.79	141.79	141.79	0
2023-03-02	141.79	141.79	141.79	141.79	0
2023-03-01	141.79	141.79	141.79	141.79	0
2023-02-28	141.79	141.79	141.79	141.79	0
2023-02-27	141.79	141.79	141.79	141.79	0
2023-02-24	141.79	141.79	141.79	141.79	0
2023-02-23	141.79	141.79	141.79	141.79	0
2023-02-22	141.79	141.79	141.79	141.79	0
2023-02-21	141.79	141.79	141.79	141.79	0
2023-02-20	141.79	141.79	141.79	141.79	0
2023-02-17	141.79	141.79	141.79	141.79	0
2023-02-16	141.79	141.79	141.79	141.79	0
2023-02-15	141.79	141.79	141.79	141.79	0
2023-02-14	141.79	141.79	141.79	141.79	396
2023-02-13	141.79	141.79	141.79	141.79	599
2023-02-10	146.26	146.26	146.26	146.26	0
2023-02-09	146.26	146.26	146.26	146.26	0
2023-02-08	146.26	146.26	146.26	146.26	0
2023-02-07	146.26	146.26	146.26	146.26	0
2023-02-06	146.26	146.26	146.26	146.26	451
2023-02-03	124.85	124.85	124.85	124.85	430
2023-02-02	124.85	124.85	124.85	124.85	0
2023-02-01	124.85	124.85	124.85	124.85	0
2023-01-31	124.85	124.85	124.85	124.85	0
2023-01-30	124.85	124.85	124.85	124.85	0
2023-01-27	124.85	124.85	124.85	124.85	0
2023-01-26	124.85	124.85	124.85	124.85	0
2023-01-25	124.85	124.85	124.85	124.85	0
2023-01-24	124.85	124.85	124.85	124.85	0
2023-01-23	124.85	124.85	124.85	124.85	0
2023-01-20	124.85	124.85	124.85	124.85	0
2023-01-19	124.85	124.85	124.85	124.85	0
2023-01-18	124.85	124.85	124.85	124.85	0
2023-01-17	124.85	124.85	124.85	124.85	0
2023-01-16	124.85	124.85	124.85	124.85	0
2023-01-13	124.85	124.85	124.85	124.85	0
2023-01-12	124.85	124.85	124.85	124.85	0
2023-01-11	124.85	124.85	124.85	124.85	0
2023-01-10	124.85	124.85	124.85	124.85	0
2023-01-09	124.85	124.85	124.85	124.85	0
2023-01-06	124.85	124.85	124.85	124.85	0
2023-01-05	124.85	124.85	124.85	124.85	0
2023-01-04	124.85	124.85	124.85	124.85	0
2023-01-03	124.85	124.85	124.85	124.85	0
2023-01-02	124.85	124.85	124.85	124.85	0
2022-12-30	124.85	124.85	124.85	124.85	0
2022-12-29	124.85	124.85	124.85	124.85	0
2022-12-28	124.85	124.85	124.85	124.85	0
2022-12-27	124.85	124.85	124.85	124.85	0
2022-12-26	124.85	124.85	124.85	124.85	0
2022-12-23	124.85	124.85	124.85	124.85	0
2022-12-22	124.85	124.85	124.85	124.85	0
2022-12-21	124.85	124.85	124.85	124.85	409
2022-12-20	124.85	124.85	124.85	124.85	0
2022-12-19	124.85	124.85	124.85	124.85	0
2022-12-16	124.85	124.85	124.85	124.85	0
2022-12-15	124.85	124.85	124.85	124.85	0
2022-12-14	124.85	124.85	124.85	124.85	400
2022-12-13	124.85	124.85	124.85	124.85	0
2022-12-12	124.85	124.85	124.85	124.85	0
2022-12-09	124.85	124.85	124.85	124.85	0
2022-12-08	124.85	124.85	124.85	124.85	0
2022-12-07	124.85	124.85	124.85	124.85	0
2022-12-06	124.85	124.85	124.85	124.85	0
2022-12-05	124.85	124.85	124.85	124.85	0
2022-12-02	124.85	124.85	124.85	124.85	0
2022-12-01	124.85	124.85	124.85	124.85	0
2022-11-30	124.85	124.85	124.85	124.85	0
2022-11-29	124.85	124.85	124.85	124.85	0
2022-11-28	124.85	124.85	124.85	124.85	0
2022-11-25	124.85	124.85	124.85	124.85	0
2022-11-24	124.85	124.85	124.85	124.85	0
2022-11-23	124.85	124.85	124.85	124.85	0
2022-11-22	124.85	124.85	124.85	124.85	0
2022-11-21	124.85	124.85	124.85	124.85	0
2022-11-18	124.85	124.85	124.85	124.85	0
2022-11-17	124.85	124.85	124.85	124.85	0
2022-11-16	124.85	124.85	124.85	124.85	50
2022-11-15	124.85	124.85	124.85	124.85	0
2022-11-14	124.85	124.85	124.85	124.85	0
2022-11-11	124.85	124.85	124.85	124.85	0
2022-11-10	124.85	124.85	124.85	124.85	0
2022-11-09	124.85	124.85	124.85	124.85	0
2022-11-08	124.85	124.85	124.85	124.85	0
2022-11-07	124.85	124.85	124.85	124.85	0
2022-11-04	124.85	124.85	124.85	124.85	0
2022-11-03	124.85	124.85	124.85	124.85	61
2022-11-02	124.85	124.85	124.85	124.85	103
2022-11-01	128.86	128.86	128.86	128.86	0
2022-10-31	128.86	128.86	128.86	128.86	0
2022-10-28	128.86	128.86	128.86	128.86	2
2022-10-27	131.38	131.38	131.38	131.38	183
2022-10-26	134.60	134.60	134.60	134.60	0
2022-10-25	134.60	134.60	134.60	134.60	0
2022-10-24	134.60	134.60	134.60	134.60	0
2022-10-21	134.60	134.60	134.60	134.60	0
2022-10-20	134.60	134.60	134.60	134.60	0
2022-10-19	134.60	134.60	134.60	134.60	0
2022-10-18	134.60	134.60	134.60	134.60	0
2022-10-17	134.60	134.60	134.60	134.60	0
2022-10-14	134.60	134.60	134.60	134.60	0
2022-10-13	134.60	134.60	134.60	134.60	0
2022-10-12	134.60	134.60	134.60	134.60	0
2022-10-11	134.60	134.60	134.60	134.60	0
2022-10-10	134.60	134.60	134.60	134.60	0
2022-10-07	134.60	134.60	134.60	134.60	0
2022-10-06	134.60	134.60	134.60	134.60	0
2022-10-05	134.60	134.60	134.60	134.60	0
2022-10-04	134.60	134.60	134.60	134.60	0
2022-10-03	134.60	134.60	134.60	134.60	0
2022-09-30	134.60	134.60	134.60	134.60	0
2022-09-29	134.60	134.60	134.60	134.60	0
2022-09-28	134.60	134.60	134.60	134.60	0
2022-09-27	134.60	134.60	134.60	134.60	0
2022-09-26	134.60	134.60	134.60	134.60	0
2022-09-23	134.60	134.60	134.60	134.60	0
2022-09-22	134.60	134.60	134.60	134.60	0
2022-09-21	134.60	134.60	134.60	134.60	25
2022-09-20	142.56	142.56	142.56	142.56	0
2022-09-19	142.56	142.56	142.56	142.56	0
2022-09-16	142.56	142.56	142.56	142.56	0
2022-09-15	142.56	142.56	142.56	142.56	0
2022-09-14	142.56	142.56	142.56	142.56	0
2022-09-13	142.56	142.56	142.56	142.56	0
2022-09-12	142.56	142.56	142.56	142.56	0
2022-09-09	142.56	142.56	142.56	142.56	20
2022-09-08	133.48	133.48	133.48	133.48	0
2022-09-07	133.48	133.48	133.48	133.48	0
2022-09-06	133.48	133.48	133.48	133.48	0
2022-09-05	133.48	133.48	133.48	133.48	0
2022-09-02	133.48	133.48	133.48	133.48	100
2022-09-01	133.48	133.48	133.48	133.48	0
2022-08-31	133.48	133.48	133.48	133.48	0
2022-08-30	133.48	133.48	133.48	133.48	0
2022-08-29	133.48	133.48	133.48	133.48	0
2022-08-26	133.48	133.48	133.48	133.48	0
2022-08-25	133.48	133.48	133.48	133.48	0
2022-08-24	133.48	133.48	133.48	133.48	0
2022-08-23	133.48	133.48	133.48	133.48	0
2022-08-22	133.48	133.48	133.48	133.48	0
2022-08-19	133.48	133.48	133.48	133.48	0
2022-08-18	133.48	133.48	133.48	133.48	0
2022-08-17	133.48	133.48	133.48	133.48	0
2022-08-16	133.48	133.48	133.48	133.48	0
2022-08-15	133.48	133.48	133.48	133.48	0
2022-08-12	133.48	133.48	133.48	133.48	1,266
2022-08-11	133.48	133.48	133.48	133.48	521
2022-08-10	133.48	133.48	133.48	133.48	128
2022-08-09	133.48	133.48	133.48	133.48	0
2022-08-08	133.48	133.48	133.48	133.48	0
2022-08-05	133.48	133.48	133.48	133.48	198
2022-08-04	133.48	133.48	133.48	133.48	0
2022-08-03	133.48	133.48	133.48	133.48	0
2022-08-02	133.48	133.48	133.48	133.48	0
2022-08-01	133.48	133.48	133.48	133.48	0
2022-07-29	133.48	133.48	133.48	133.48	0
2022-07-28	133.48	133.48	133.48	133.48	0
2022-07-27	133.48	133.48	133.48	133.48	0
2022-07-26	133.48	133.48	133.48	133.48	0
2022-07-25	133.48	133.48	133.48	133.48	0
2022-07-22	133.48	133.48	133.48	133.48	0
2022-07-21	133.48	133.48	133.48	133.48	0
2022-07-20	133.48	133.48	133.48	133.48	300
2022-07-19	133.48	133.48	133.48	133.48	0
2022-07-18	129.71	129.71	129.71	129.71	90
2022-07-15	129.71	129.71	129.71	129.71	0
2022-07-14	129.71	129.71	129.71	129.71	0
2022-07-13	129.71	129.71	129.71	129.71	11,345
2022-07-12	129.71	129.71	129.71	129.71	0
2022-07-11	129.71	129.71	129.71	129.71	0
2022-07-08	129.71	129.71	129.71	129.71	0
2022-07-07	129.71	129.71	129.71	129.71	0
2022-07-06	129.71	129.71	129.71	129.71	0
2022-07-05	129.71	129.71	129.71	129.71	1,100
2022-07-04	129.71	129.71	129.71	129.71	0
2022-07-01	127.00	127.00	127.00	127.00	0
2022-06-30	136.82	136.82	136.82	136.82	2,500
2022-06-29	136.82	136.82	136.82	136.82	0
2022-06-28	136.82	136.82	136.82	136.82	0
2022-06-27	136.82	136.82	136.82	136.82	0
2022-06-24	136.03	136.03	136.03	136.03	317
2022-06-23	126.34	126.34	126.34	126.34	0
2022-06-22	126.34	126.34	126.34	126.34	0
2022-06-21	126.34	126.34	126.34	126.34	0
2022-06-20	126.34	126.34	126.34	126.34	0
2022-06-17	126.34	126.34	126.34	126.34	0
2022-06-16	126.34	126.34	126.34	126.34	0
2022-06-15	126.34	126.34	126.34	126.34	0
2022-06-14	126.34	126.34	126.34	126.34	250
2022-06-13	145.30	145.30	145.30	145.30	0
2022-06-10	145.30	145.30	145.30	145.30	0
2022-06-09	145.30	145.30	145.30	145.30	0
2022-06-08	141.75	141.75	141.75	141.75	0
2022-06-07	141.75	141.75	141.75	141.75	0
2022-06-06	141.75	141.75	141.75	141.75	0
2022-06-03	141.75	141.75	141.75	141.75	0
2022-06-02	141.75	141.75	141.75	141.75	0
2022-06-01	141.75	141.75	141.75	141.75	0
2022-05-31	141.75	141.75	141.75	141.75	0
2022-05-30	141.75	141.75	141.75	141.75	0
2022-05-27	141.75	141.75	141.75	141.75	0
2022-05-26	141.75	141.75	141.75	141.75	0
2022-05-25	141.75	141.75	141.75	141.75	0
2022-05-24	141.75	141.75	141.75	141.75	0
2022-05-23	141.75	141.75	141.75	141.75	0
2022-05-20	141.75	141.75	141.75	141.75	0
2022-05-19	141.75	141.75	141.75	141.75	0
2022-05-18	141.75	141.75	141.75	141.75	0
2022-05-17	141.75	141.75	141.75	141.75	0
2022-05-16	141.75	141.75	141.75	141.75	0
2022-05-13	141.75	141.75	141.75	141.75	0
2022-05-12	141.75	141.75	141.75	141.75	0
2022-05-11	141.75	141.75	141.75	141.75	0
2022-05-10	141.75	141.75	141.75	141.75	998
2022-05-09	182.86	182.86	182.86	182.86	0
2022-05-06	182.86	182.86	182.86	182.86	0
2022-05-05	182.86	182.86	182.86	182.86	0
2022-05-04	182.86	182.86	182.86	182.86	0
2022-05-03	182.86	182.86	182.86	182.86	0
2022-05-02	182.86	182.86	182.86	182.86	0
2022-04-29	182.86	182.86	182.86	182.86	3
2022-04-28	182.86	182.86	182.86	182.86	0
2022-04-27	182.86	182.86	182.86	182.86	0
2022-04-26	182.86	182.86	182.86	182.86	0
2022-04-25	182.86	182.86	182.86	182.86	2,040
2022-04-22	182.86	182.86	182.86	182.86	0
2022-04-21	182.86	182.86	182.86	182.86	0
2022-04-20	182.86	182.86	182.86	182.86	0
2022-04-19	182.86	182.86	182.86	182.86	0
2022-04-18	182.86	182.86	182.86	182.86	0
2022-04-15	182.86	182.86	182.86	182.86	0
2022-04-14	182.86	182.86	182.86	182.86	155
2022-04-13	182.86	182.86	182.86	182.86	0
2022-04-12	182.86	182.86	182.86	182.86	0
2022-04-11	182.86	182.86	182.86	182.86	0
2022-04-08	182.86	182.86	182.86	182.86	0
2022-04-07	182.86	182.86	182.86	182.86	0
2022-04-06	182.86	182.86	182.86	182.86	0
2022-04-05	182.86	182.86	182.86	182.86	0
2022-04-04	182.86	182.86	182.86	182.86	0
2022-04-01	182.86	182.86	182.86	182.86	0
2022-03-31	182.86	182.86	182.86	182.86	0
2022-03-30	182.86	182.86	182.86	182.86	100
2022-03-29	182.86	182.86	182.86	182.86	0
2022-03-28	182.86	182.86	182.86	182.86	0
2022-03-25	182.86	182.86	182.86	182.86	0
2022-03-24	182.86	182.86	182.86	182.86	0
2022-03-23	182.86	182.86	182.86	182.86	0
2022-03-22	182.86	182.86	182.86	182.86	0
2022-03-21	165.50	165.50	165.50	165.50	0
2022-03-18	165.50	165.50	165.50	165.50	0
2022-03-17	165.50	165.50	165.50	165.50	0
2022-03-16	165.50	165.50	165.50	165.50	0
2022-03-15	165.50	165.50	165.50	165.50	0
2022-03-14	165.50	165.50	165.50	165.50	0
2022-03-11	165.50	165.50	165.50	165.50	0
2022-03-10	165.50	165.50	165.50	165.50	0
2022-03-09	165.50	165.50	165.50	165.50	0
2022-03-08	165.50	165.50	165.50	165.50	10
2022-03-07	179.14	179.14	179.14	179.14	0
2022-03-04	179.14	179.14	179.14	179.14	265
2022-03-03	186.80	186.80	186.80	186.80	0
2022-03-02	186.80	186.80	186.80	186.80	0
2022-03-01	186.80	186.80	186.80	186.80	0
2022-02-28	186.80	186.80	186.80	186.80	0
2022-02-25	186.80	186.80	186.80	186.80	0
2022-02-24	186.80	186.80	186.80	186.80	0
2022-02-23	186.80	186.80	186.80	186.80	0
2022-02-22	186.80	186.80	186.80	186.80	1,200
2022-02-21	186.80	186.80	186.80	186.80	0
2022-02-18	186.80	186.80	186.80	186.80	233
2022-02-17	195.68	195.68	195.68	195.68	0
2022-02-16	195.68	195.68	195.68	195.68	250
2022-02-15	195.68	195.68	195.68	195.68	0
2022-02-14	195.68	195.68	195.68	195.68	0
2022-02-11	195.68	195.68	195.68	195.68	427
2022-02-10	192.26	192.26	192.26	192.26	0
2022-02-09	192.26	192.26	192.26	192.26	0
2022-02-08	192.26	192.26	192.26	192.26	0
2022-02-07	192.26	192.26	192.26	192.26	0
2022-02-04	192.26	192.26	192.26	192.26	0
2022-02-03	192.26	192.26	192.26	192.26	0
2022-02-02	192.26	192.26	192.26	192.26	0
2022-02-01	192.26	192.26	192.26	192.26	0
2022-01-31	192.26	192.26	192.26	192.26	0
2022-01-28	192.26	192.26	192.26	192.26	0
2022-01-27	192.26	192.26	192.26	192.26	0
2022-01-26	192.26	192.26	192.26	192.26	0
2022-01-25	192.26	192.26	192.26	192.26	0
2022-01-24	215.02	215.02	215.02	215.02	1,534
2022-01-21	215.02	215.02	215.02	215.02	0
2022-01-20	215.02	215.02	215.02	215.02	0
2022-01-19	215.02	215.02	215.02	215.02	0
2022-01-18	215.02	215.02	215.02	215.02	0
2022-01-17	215.02	215.02	215.02	215.02	0
2022-01-14	215.02	215.02	215.02	215.02	0
2022-01-13	215.02	215.02	215.02	215.02	100
2022-01-12	218.89	218.89	218.89	218.89	0
2022-01-11	218.89	218.89	218.89	218.89	0
2022-01-10	218.89	218.89	218.89	218.89	1
2022-01-07	218.89	218.89	218.89	218.89	0
2022-01-06	218.89	218.89	218.89	218.89	0
2022-01-05	218.89	218.89	218.89	218.89	0
2022-01-04	218.89	218.89	218.89	218.89	0
2022-01-03	218.89	218.89	218.89	218.89	0
2021-12-31	218.89	218.89	218.89	218.89	0
2021-12-30	218.89	218.89	218.89	218.89	0
2021-12-29	218.89	218.89	218.89	218.89	0
2021-12-28	218.89	218.89	218.89	218.89	0
2021-12-27	218.89	218.89	218.89	218.89	0
2021-12-24	218.89	218.89	218.89	218.89	0
2021-12-23	218.89	218.89	218.89	218.89	0
2021-12-22	218.89	218.89	218.89	218.89	0
2021-12-21	218.89	218.89	218.89	218.89	0
2021-12-20	218.89	218.89	218.89	218.89	68
2021-12-17	222.24	222.24	222.24	222.24	973
2021-12-16	219.19	219.19	219.19	219.19	0
2021-12-15	219.19	219.19	219.19	219.19	0
2021-12-14	219.19	219.19	219.19	219.19	0
2021-12-13	219.19	219.19	219.19	219.19	0
2021-12-10	219.19	219.19	219.19	219.19	0
2021-12-09	219.19	219.19	219.19	219.19	0
2021-12-08	219.19	219.19	219.19	219.19	0
2021-12-07	219.19	219.19	219.19	219.19	0
2021-12-06	219.19	219.19	219.19	219.19	200
2021-12-03	247.13	247.13	247.13	247.13	0
2021-12-02	247.13	247.13	247.13	247.13	0
2021-12-01	247.13	247.13	247.13	247.13	0
2021-11-30	247.13	247.13	247.13	247.13	0
2021-11-29	247.13	247.13	247.13	247.13	0
2021-11-26	247.13	247.13	247.13	247.13	41
2021-11-25	247.13	247.13	247.13	247.13	0
2021-11-24	247.13	247.13	247.13	247.13	0
2021-11-23	247.13	247.13	247.13	247.13	0
2021-11-22	247.13	247.13	247.13	247.13	0
2021-11-19	247.13	247.13	247.13	247.13	0
2021-11-18	250.15	250.15	250.15	250.15	0
2021-11-17	250.15	250.15	250.15	250.15	9,796
2021-11-16	249.07	249.07	249.07	249.07	200
2021-11-15	249.07	249.07	249.07	249.07	0
2021-11-12	249.07	249.07	249.07	249.07	0
2021-11-11	249.07	249.07	249.07	249.07	0
2021-11-10	249.07	249.07	249.07	249.07	20
2021-11-09	249.07	249.07	249.07	249.07	215
2021-11-08	245.43	245.43	245.43	245.43	0
2021-11-05	245.43	245.43	245.43	245.43	3
2021-11-04	245.43	245.43	245.43	245.43	0
2021-11-03	245.43	245.43	245.43	245.43	0
2021-11-02	245.43	245.43	245.43	245.43	0
2021-11-01	245.43	245.43	245.43	245.43	21
2021-10-29	245.43	245.43	245.43	245.43	0
2021-10-28	245.43	245.43	245.43	245.43	0
2021-10-27	245.43	245.43	245.43	245.43	0
2021-10-26	245.43	245.43	245.43	245.43	0
2021-10-25	245.43	245.43	245.43	245.43	0
2021-10-22	245.43	245.43	245.43	245.43	0
2021-10-21	245.43	245.43	245.43	245.43	0
2021-10-20	245.43	245.43	245.43	245.43	0
2021-10-19	245.43	245.43	245.43	245.43	0
2021-10-18	245.43	245.43	245.43	245.43	0
2021-10-15	245.43	245.43	245.43	245.43	0
2021-10-14	245.43	245.43	245.43	245.43	0
2021-10-13	245.43	245.43	245.43	245.43	0
2021-10-12	245.43	245.43	245.43	245.43	0
2021-10-11	245.43	245.43	245.43	245.43	0
2021-10-08	245.43	245.43	245.43	245.43	0
2021-10-07	245.43	245.43	245.43	245.43	0
2021-10-06	245.43	245.43	245.43	245.43	0
2021-10-05	245.43	245.43	245.43	245.43	64
2021-10-04	245.43	245.43	245.43	245.43	0
2021-10-01	245.43	245.43	245.43	245.43	0
2021-09-30	245.43	245.43	245.43	245.43	0
2021-09-29	245.43	245.43	245.43	245.43	0
2021-09-28	245.43	245.43	245.43	245.43	0
2021-09-27	246.22	246.22	246.22	246.22	0
2021-09-24	246.22	246.22	246.22	246.22	0
2021-09-23	246.22	246.22	246.22	246.22	21
2021-09-22	246.22	246.22	246.22	246.22	0
2021-09-21	246.22	246.22	246.22	246.22	0
2021-09-20	246.22	246.22	246.22	246.22	0
2021-09-17	246.22	246.22	246.22	246.22	0
2021-09-16	246.22	246.22	246.22	246.22	240
2021-09-15	245.44	245.44	245.44	245.44	0
2021-09-14	245.44	245.44	245.44	245.44	0
2021-09-13	245.44	245.44	245.44	245.44	0
2021-09-10	245.44	245.44	245.44	245.44	0
2021-09-09	245.44	245.44	245.44	245.44	0
2021-09-08	245.44	245.44	245.44	245.44	0
2021-09-07	245.44	245.44	245.44	245.44	0
2021-09-06	245.44	245.44	245.44	245.44	0
2021-09-03	245.44	245.44	245.44	245.44	0
2021-09-02	245.44	245.44	245.44	245.44	0
2021-09-01	245.44	245.44	245.44	245.44	0
2021-08-31	245.44	245.44	245.44	245.44	0
2021-08-30	245.44	245.44	245.44	245.44	0
2021-08-27	245.44	245.44	245.44	245.44	0
2021-08-26	245.44	245.44	245.44	245.44	104
2021-08-25	244.12	244.12	244.12	244.12	0
2021-08-24	240.52	240.52	240.52	240.52	0
2021-08-23	240.52	240.52	240.52	240.52	145
2021-08-20	237.66	237.66	237.66	237.66	0
2021-08-19	237.66	237.66	237.66	237.66	0
2021-08-18	237.66	237.66	237.66	237.66	240
2021-08-17	242.11	242.11	242.11	242.11	0
2021-08-16	242.11	242.11	242.11	242.11	0
2021-08-13	242.11	242.11	242.11	242.11	0
2021-08-12	242.11	242.11	242.11	242.11	4
2021-08-11	242.11	242.11	242.11	242.11	0
2021-08-10	242.11	242.11	242.11	242.11	0
2021-08-09	242.11	242.11	242.11	242.11	0
2021-08-06	242.11	242.11	242.11	242.11	50
2021-08-05	242.11	242.11	242.11	242.11	0
2021-08-04	241.86	241.86	241.86	241.86	0
2021-08-03	241.86	241.86	241.86	241.86	0
2021-08-02	243.97	243.97	243.97	243.97	0
2021-07-30	243.97	243.97	243.97	243.97	0
2021-07-29	243.97	243.97	243.97	243.97	53
2021-07-28	243.97	243.97	243.97	243.97	0
2021-07-27	243.97	243.97	243.97	243.97	0
2021-07-26	243.97	243.97	243.97	243.97	371
2021-07-23	243.97	243.97	243.97	243.97	0
2021-07-22	243.97	243.97	243.97	243.97	300
2021-07-21	241.92	241.92	241.92	241.92	431
2021-07-20	247.35	247.35	247.35	247.35	80
2021-07-19	247.35	247.35	247.35	247.35	0
2021-07-16	247.35	247.35	247.35	247.35	0
2021-07-15	247.35	247.35	247.35	247.35	0
2021-07-14	247.35	247.35	247.35	247.35	86
2021-07-13	247.35	247.35	247.35	247.35	43
2021-07-12	247.35	247.35	247.35	247.35	0
2021-07-09	247.35	247.35	247.35	247.35	0
2021-07-08	247.35	247.35	247.35	247.35	0
2021-07-07	247.35	247.35	247.35	247.35	0
2021-07-06	247.35	247.35	247.35	247.35	415
2021-07-05	236.99	236.99	236.99	236.99	0
2021-07-02	236.99	236.99	236.99	236.99	0
2021-07-01	236.99	236.99	236.99	236.99	0
2021-06-30	236.99	236.99	236.99	236.99	50
2021-06-29	236.99	236.99	236.99	236.99	1,530
2021-06-28	236.99	236.99	236.99	236.99	0
2021-06-25	236.99	236.99	236.99	236.99	0
2021-06-24	236.99	236.99	236.99	236.99	0
2021-06-23	236.99	236.99	236.99	236.99	85
2021-06-22	236.99	236.99	236.99	236.99	0
2021-06-21	236.99	236.99	236.99	236.99	0
2021-06-18	236.99	236.99	236.99	236.99	11
2021-06-17	236.99	236.99	236.99	236.99	340
2021-06-16	235.64	235.64	235.64	235.64	0
2021-06-15	235.64	235.64	235.64	235.64	0
2021-06-14	235.64	235.64	235.64	235.64	115
2021-06-11	232.13	232.13	232.13	232.13	0
2021-06-10	232.13	232.13	232.13	232.13	285
2021-06-09	232.13	232.13	232.13	232.13	80
2021-06-08	227.83	227.83	227.83	227.83	0
2021-06-07	227.83	227.83	227.83	227.83	57
2021-06-04	226.19	226.19	226.19	226.19	0
2021-06-03	226.19	226.19	226.19	226.19	0
2021-06-02	226.19	226.19	226.19	226.19	344
2021-06-01	226.50	226.50	226.50	226.50	44
2021-05-28	226.50	226.50	226.50	226.50	160
2021-05-27	225.00	225.00	225.00	225.00	308
2021-05-26	212.41	212.41	212.41	212.41	0
2021-05-25	212.41	212.41	212.41	212.41	0
2021-05-24	212.41	212.41	212.41	212.41	80
2021-05-21	212.41	212.41	212.41	212.41	0
2021-05-20	212.41	212.41	212.41	212.41	0
2021-05-19	212.41	212.41	212.41	212.41	100
2021-05-18	212.41	212.41	212.41	212.41	0
2021-05-17	212.41	212.41	212.41	212.41	0
2021-05-14	212.41	212.41	212.41	212.41	350
2021-05-13	212.31	212.31	212.31	212.31	112
2021-05-12	220.64	220.64	220.64	220.64	0
2021-05-11	220.64	220.64	220.64	220.64	35
2021-05-10	220.64	220.64	220.64	220.64	0
2021-05-07	218.19	218.19	218.19	218.19	0
2021-05-06	218.19	218.19	218.19	218.19	0
2021-05-05	218.19	218.19	218.19	218.19	0
2021-05-04	218.45	218.45	218.45	218.45	520
2021-04-30	227.79	227.79	227.79	227.79	0
2021-04-29	227.79	227.79	227.79	227.79	0
2021-04-28	227.79	227.79	227.79	227.79	0
2021-04-27	227.79	227.79	227.79	227.79	0
2021-04-26	227.79	227.79	227.79	227.79	0
2021-04-23	227.79	227.79	227.79	227.79	0
2021-04-22	227.79	227.79	227.79	227.79	0
2021-04-21	227.79	227.79	227.79	227.79	0
2021-04-20	227.79	227.79	227.79	227.79	245
2021-04-19	235.24	235.24	235.24	235.24	65
2021-04-16	235.24	235.24	235.24	235.24	0
2021-04-15	235.24	235.24	235.24	235.24	4
2021-04-14	235.24	235.24	235.24	235.24	100
2021-04-13	229.91	229.91	229.91	229.91	62
2021-04-12	229.91	229.91	229.91	229.91	0
2021-04-09	229.91	229.91	229.91	229.91	0
2021-04-08	229.91	229.91	229.91	229.91	156
2021-04-07	217.90	217.90	217.90	217.90	112
2021-04-06	217.90	217.90	217.90	217.90	16,000
2021-04-01	217.90	217.90	217.90	217.90	0
2021-03-31	217.90	217.90	217.90	217.90	4
2021-03-30	217.90	217.90	217.90	217.90	15
2021-03-29	217.90	217.90	217.90	217.90	0
2021-03-26	217.90	217.90	217.90	217.90	25
2021-03-25	217.90	217.90	217.90	217.90	0
2021-03-24	217.90	217.90	217.90	217.90	225
2021-03-23	217.90	217.90	217.90	217.90	22
2021-03-22	217.90	217.90	217.90	217.90	50
2021-03-19	217.90	217.90	217.90	217.90	183
2021-03-18	219.50	219.50	219.50	219.50	769
2021-03-17	219.50	219.50	219.50	219.50	670
2021-03-16	225.31	225.31	225.31	225.31	97
2021-03-15	219.45	219.45	219.45	219.45	0
2021-03-12	219.45	219.45	219.45	219.45	225
2021-03-11	219.45	219.45	219.45	219.45	116
2021-03-10	219.45	219.45	219.45	219.45	122
2021-03-09	216.60	216.60	216.60	216.60	0
2021-03-08	216.60	216.60	216.60	216.60	14
2021-03-05	216.60	216.60	216.60	216.60	0
2021-03-04	216.60	216.60	216.60	216.60	492
2021-03-03	226.26	226.26	226.26	226.26	0
2021-03-02	226.26	226.26	226.26	226.26	21
2021-03-01	226.26	226.26	226.26	226.26	0
2021-02-26	226.26	226.26	226.26	226.26	403
2021-02-25	223.59	223.59	223.59	223.59	0
2021-02-24	223.59	223.59	223.59	223.59	0
2021-02-23	223.59	223.59	223.59	223.59	1
2021-02-22	218.72	218.72	218.72	218.72	0
2021-02-19	218.72	218.72	218.72	218.72	0
2021-02-18	218.72	218.72	218.72	218.72	230
2021-02-17	218.72	218.72	218.72	218.72	46
2021-02-16	218.72	218.72	218.72	218.72	123
2021-02-15	218.72	218.72	218.72	218.72	0
2021-02-12	218.72	218.72	218.72	218.72	0
2021-02-11	218.72	218.72	218.72	218.72	0
2021-02-10	218.72	218.72	218.72	218.72	0
2021-02-09	218.72	218.72	218.72	218.72	533
2021-02-08	218.72	218.72	218.72	218.72	0
2021-02-05	218.72	218.72	218.72	218.72	83
2021-02-04	218.72	218.72	218.72	218.72	43
2021-02-03	218.72	218.72	218.72	218.72	0
2021-02-02	218.72	218.72	218.72	218.72	152
2021-02-01	218.72	218.72	218.72	218.72	0
2021-01-29	218.72	218.72	218.72	218.72	0
2021-01-28	218.72	218.72	218.72	218.72	190
2021-01-27	214.28	214.28	214.28	214.28	21
2021-01-26	214.28	214.28	214.28	214.28	73
2021-01-25	214.28	214.28	214.28	214.28	33
2021-01-22	214.28	214.28	214.28	214.28	0
2021-01-21	214.28	214.28	214.28	214.28	0
2021-01-20	214.28	214.28	214.28	214.28	0
2021-01-19	214.28	214.28	214.28	214.28	74
2021-01-18	217.87	217.87	217.87	217.87	0
2021-01-15	217.87	217.87	217.87	217.87	0
2021-01-14	217.87	217.87	217.87	217.87	0
2021-01-13	217.87	217.87	217.87	217.87	0
2021-01-12	217.87	217.87	217.87	217.87	0
2021-01-11	217.87	217.87	217.87	217.87	0
2021-01-08	217.87	217.87	217.87	217.87	0
2021-01-07	217.87	217.87	217.87	217.87	30
2021-01-06	217.87	217.87	217.87	217.87	0
2021-01-05	217.87	217.87	217.87	217.87	0
2021-01-04	217.87	217.87	217.87	217.87	0
2020-12-31	217.87	217.87	217.87	217.87	0
2020-12-30	217.87	217.87	217.87	217.87	62
2020-12-29	217.87	217.87	217.87	217.87	46
2020-12-24	217.87	217.87	217.87	217.87	0
2020-12-23	217.87	217.87	217.87	217.87	0
2020-12-22	217.87	217.87	217.87	217.87	22
2020-12-21	217.87	217.87	217.87	217.87	0
2020-12-18	217.87	217.87	217.87	217.87	180
2020-12-17	210.57	210.57	210.57	210.57	0
2020-12-16	210.57	210.57	210.57	210.57	0
2020-12-15	210.57	210.57	210.57	210.57	0
2020-12-14	210.57	210.57	210.57	210.57	150
2020-12-11	196.74	196.74	196.74	196.74	308
2020-12-10	196.74	196.74	196.74	196.74	23
2020-12-09	196.74	196.74	196.74	196.74	380
2020-12-08	196.74	196.74	196.74	196.74	0
2020-12-07	196.74	196.74	196.74	196.74	23
2020-12-04	196.74	196.74	196.74	196.74	6
2020-12-03	196.74	196.74	196.74	196.74	0
2020-12-02	196.74	196.74	196.74	196.74	0
2020-12-01	196.74	196.74	196.74	196.74	0
2020-11-30	196.74	196.74	196.74	196.74	81
2020-11-27	196.74	196.74	196.74	196.74	24
2020-11-26	196.74	196.74	196.74	196.74	0
2020-11-25	196.74	196.74	196.74	196.74	250
2020-11-24	196.74	196.74	196.74	196.74	141
2020-11-23	196.74	196.74	196.74	196.74	0
2020-11-20	196.74	196.74	196.74	196.74	25
2020-11-19	196.74	196.74	196.74	196.74	0
2020-11-18	196.74	196.74	196.74	196.74	0
2020-11-17	196.74	196.74	196.74	196.74	0
2020-11-16	196.74	196.74	196.74	196.74	195
2020-11-13	205.91	205.91	205.91	205.91	37
2020-11-12	205.91	205.91	205.91	205.91	0
2020-11-11	205.91	205.91	205.91	205.91	0
2020-11-10	205.91	205.91	205.91	205.91	0
2020-11-09	205.91	205.91	205.91	205.91	50
2020-11-06	187.42	187.42	187.42	187.42	0
2020-11-05	187.42	187.42	187.42	187.42	0
2020-11-04	187.42	187.42	187.42	187.42	0
2020-11-03	187.42	187.42	187.42	187.42	298
2020-11-02	188.68	188.68	188.68	188.68	239
2020-10-30	196.02	196.02	196.02	196.02	0
2020-10-29	196.02	196.02	196.02	196.02	0
2020-10-28	196.02	196.02	196.02	196.02	0
2020-10-27	196.02	196.02	196.02	196.02	0
2020-10-26	198.31	198.31	198.31	198.31	1,650
2020-10-23	198.31	198.31	198.31	198.31	0
2020-10-22	198.31	198.31	198.31	198.31	0
2020-10-21	198.31	198.31	198.31	198.31	300
2020-10-20	201.48	201.48	201.48	201.48	0
2020-10-19	201.48	201.48	201.48	201.48	0
2020-10-16	201.48	201.48	201.48	201.48	25
2020-10-15	201.48	201.48	201.48	201.48	0
2020-10-14	201.48	201.48	201.48	201.48	116
2020-10-13	191.55	191.55	191.55	191.55	200
2020-10-12	191.55	191.55	191.55	191.55	0
2020-10-09	191.55	191.55	191.55	191.55	18
2020-10-08	191.55	191.55	191.55	191.55	0
2020-10-07	191.55	191.55	191.55	191.55	0
2020-10-06	191.55	191.55	191.55	191.55	5
2020-10-05	180.83	180.83	180.83	180.83	0
2020-10-02	180.83	180.83	180.83	180.83	0
2020-10-01	180.83	180.83	180.83	180.83	0
2020-09-30	180.83	180.83	180.83	180.83	4
2020-09-29	180.83	180.83	180.83	180.83	0
2020-09-28	180.83	180.83	180.83	180.83	0
2020-09-25	180.83	180.83	180.83	180.83	0
2020-09-24	176.90	176.90	176.90	176.90	560
2020-09-23	176.90	176.90	176.90	176.90	0
2020-09-22	176.90	176.90	176.90	176.90	0
2020-09-21	176.90	176.90	176.90	176.90	551
2020-09-18	185.12	185.12	185.12	185.12	0
2020-09-17	185.12	185.12	185.12	185.12	0
2020-09-16	185.12	185.12	185.12	185.12	0
2020-09-15	185.12	185.12	185.12	185.12	385
2020-09-14	185.12	185.12	185.12	185.12	0
2020-09-11	185.12	185.12	185.12	185.12	0
2020-04-03	118.13	118.13	118.13	118.13	0
2020-04-02	118.13	118.13	118.13	118.13	0
2020-04-01	118.13	118.13	118.13	118.13	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