FTSV.L Share History

FTSV.L Share Price history. The following table shows end-of-day data FTSV historical share prices for FTSV.L, 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.

FTSV.L
Share Price FTSV.L
Charts FTSV.L
Trades FTSV.L
History Compare
FTSV.L FTSV.L
Share News FTSV.L
RNS FTSV.L
Accounts

Date	Open	High	Low	Close	Volume
2023-07-12	4.50	4.50	4.50	4.50	0
2023-07-11	4.50	4.50	4.50	4.50	0
2023-07-10	4.50	4.50	4.50	4.50	0
2023-07-07	4.50	4.50	4.50	4.50	0
2023-07-06	4.50	4.50	4.50	4.50	0
2023-07-05	4.50	4.50	4.50	4.50	0
2023-07-04	4.50	4.50	4.50	4.50	0
2023-07-03	4.50	4.50	4.50	4.50	0
2023-06-30	4.50	4.50	4.50	4.50	0
2023-06-29	4.50	4.50	4.50	4.50	0
2023-06-28	4.50	4.50	4.50	4.50	0
2023-06-27	4.50	4.50	4.50	4.50	0
2023-06-26	4.50	4.50	4.50	4.50	0
2023-06-23	4.50	4.50	4.50	4.50	0
2023-06-22	4.50	4.50	4.50	4.50	0
2023-06-21	4.50	4.50	4.50	4.50	0
2023-06-20	4.50	4.50	4.50	4.50	0
2023-06-19	4.50	4.50	4.50	4.50	0
2023-06-16	4.50	4.50	4.50	4.50	0
2023-06-15	4.50	4.50	4.50	4.50	0
2023-06-14	4.50	4.50	4.50	4.50	0
2023-06-13	4.50	4.50	4.50	4.50	0
2023-06-12	4.50	4.50	4.50	4.50	0
2023-06-09	4.25	4.50	4.25	4.50	120,000
2023-06-08	4.25	4.25	4.25	4.25	0
2023-06-07	4.25	4.25	4.25	4.25	0
2023-06-06	4.25	4.25	4.25	4.25	0
2023-06-05	4.25	4.25	4.25	4.25	5,250
2023-06-02	4.25	4.25	4.25	4.25	0
2023-06-01	4.25	4.25	4.25	4.25	0
2023-05-31	4.25	4.25	4.25	4.25	0
2023-05-30	4.25	4.25	4.25	4.25	0
2023-05-29	4.25	4.25	4.25	4.25	0
2023-05-26	4.25	4.25	4.25	4.25	0
2023-05-25	4.25	4.25	4.25	4.25	0
2023-05-24	4.25	4.25	4.25	4.25	0
2023-05-23	4.25	4.25	4.25	4.25	0
2023-05-22	4.25	4.25	4.25	4.25	0
2023-05-19	4.25	4.25	4.25	4.25	0
2023-05-18	4.25	4.25	4.25	4.25	4,000
2023-05-17	4.25	4.25	4.25	4.25	0
2023-05-16	4.25	4.25	4.25	4.25	0
2023-05-15	4.25	4.25	4.25	4.25	0
2023-05-12	4.25	4.25	4.25	4.25	0
2023-05-11	4.25	4.25	4.25	4.25	0
2023-05-10	4.25	4.25	4.25	4.25	0
2023-05-09	4.25	4.25	4.25	4.25	1,662
2023-05-08	4.25	4.25	4.25	4.25	0
2023-05-05	4.25	4.25	4.25	4.25	0
2023-05-04	4.25	4.25	4.25	4.25	0
2023-05-03	4.25	4.25	4.25	4.25	0
2023-05-02	4.25	4.25	4.25	4.25	0
2023-05-01	4.25	4.25	4.25	4.25	0
2023-04-28	4.25	4.25	4.25	4.25	0
2023-04-27	4.25	4.25	4.25	4.25	0
2023-04-26	4.25	4.25	4.25	4.25	5,042
2023-04-25	4.25	4.25	4.25	4.25	0
2023-04-24	4.25	4.25	4.25	4.25	0
2023-04-21	4.25	4.25	4.25	4.25	0
2023-04-20	4.25	4.25	4.25	4.25	0
2023-04-19	4.25	4.25	4.25	4.25	0
2023-04-18	4.25	4.25	4.25	4.25	2,000
2023-04-17	4.25	4.25	4.25	4.25	0
2023-04-14	4.25	4.25	4.25	4.25	0
2023-04-13	4.25	4.25	4.25	4.25	0
2023-04-12	4.25	4.25	4.25	4.25	0
2023-04-11	4.25	4.25	4.25	4.25	0
2023-04-10	4.25	4.25	4.25	4.25	0
2023-04-07	4.25	4.25	4.25	4.25	0
2023-04-06	4.25	4.25	4.25	4.25	0
2023-04-05	4.25	4.25	4.25	4.25	6,095
2023-04-04	4.25	4.25	4.25	4.25	0
2023-04-03	4.25	4.25	4.25	4.25	0
2023-03-31	4.25	4.25	4.25	4.25	12,376
2023-03-30	4.25	4.25	4.25	4.25	0
2023-03-29	4.25	4.25	4.25	4.25	0
2023-03-28	4.25	4.25	4.25	4.25	0
2023-03-27	4.25	4.25	4.25	4.25	17,439
2023-03-24	4.25	4.25	4.25	4.25	26,000
2023-03-23	4.25	4.25	4.25	4.25	56
2023-03-22	4.25	4.25	4.25	4.25	11,088
2023-03-21	4.25	4.25	4.25	4.25	0
2023-03-20	4.25	4.25	4.25	4.25	10,000
2023-03-17	4.25	4.25	4.25	4.25	0
2023-03-16	4.25	4.25	4.25	4.25	0
2023-03-15	4.25	4.25	4.25	4.25	0
2023-03-14	4.25	4.25	4.25	4.25	0
2023-03-13	4.25	4.25	4.25	4.25	0
2023-03-10	4.25	4.25	4.25	4.25	3,750
2023-03-09	4.25	4.25	4.25	4.25	0
2023-03-08	132.50	140.00	132.50	132.50	52,199
2023-03-07	132.50	132.50	132.50	132.50	14,844
2023-03-06	127.50	132.50	127.50	132.50	4,381
2023-03-03	127.50	127.50	127.50	127.50	0
2023-03-02	127.50	127.50	127.50	127.50	0
2023-03-01	127.50	127.50	127.50	127.50	0
2023-02-28	127.50	127.50	127.50	127.50	3,060
2023-02-27	127.50	127.50	127.50	127.50	0
2023-02-24	122.50	122.50	122.50	122.50	0
2023-02-23	122.50	122.50	122.50	122.50	0
2023-02-22	122.50	122.50	122.50	122.50	0
2023-02-21	122.50	122.50	122.50	122.50	0
2023-02-20	122.50	122.50	122.50	122.50	0
2023-02-17	122.50	122.50	122.50	122.50	0
2023-02-16	122.50	122.50	122.50	122.50	0
2023-02-15	122.50	122.50	122.50	122.50	0
2023-02-14	122.50	122.50	122.50	122.50	0
2023-02-13	122.50	122.50	122.50	122.50	0
2023-02-10	122.50	122.50	122.50	122.50	0
2023-02-09	122.50	122.50	122.50	122.50	10
2023-02-08	122.50	122.50	122.50	122.50	0
2023-02-07	122.50	122.50	122.50	122.50	0
2023-02-06	117.50	122.50	117.50	122.50	0
2023-02-03	117.50	117.50	117.50	117.50	0
2023-02-02	117.50	117.50	117.50	117.50	0
2023-02-01	117.50	117.50	117.50	117.50	9,683
2023-01-31	117.50	117.50	117.50	117.50	0
2023-01-30	117.50	117.50	117.50	117.50	0
2023-01-27	117.50	117.50	117.50	117.50	0
2023-01-26	117.50	117.50	117.50	117.50	0
2023-01-25	117.50	117.50	117.50	117.50	1,120
2023-01-24	117.50	117.50	117.50	117.50	0
2023-01-23	117.50	117.50	117.50	117.50	0
2023-01-20	117.50	117.50	117.50	117.50	0
2023-01-19	117.50	117.50	117.50	117.50	0
2023-01-18	117.50	117.50	117.50	117.50	0
2023-01-17	117.50	117.50	117.50	117.50	0
2023-01-16	117.50	117.50	117.50	117.50	0
2023-01-13	117.50	117.50	117.50	117.50	1,600
2023-01-12	117.50	117.50	117.50	117.50	0
2023-01-11	117.50	117.50	117.50	117.50	0
2023-01-10	117.50	117.50	117.50	117.50	13,658
2023-01-09	117.50	117.50	117.50	117.50	100
2023-01-06	117.50	117.50	117.50	117.50	0
2023-01-05	107.50	117.50	107.50	117.50	856
2023-01-04	107.50	107.50	107.50	107.50	0
2023-01-03	107.50	107.50	107.50	107.50	0
2023-01-02	107.50	107.50	107.50	107.50	0
2022-12-30	107.50	107.50	107.50	107.50	0
2022-12-29	107.50	107.50	107.50	107.50	0
2022-12-28	107.50	107.50	107.50	107.50	0
2022-12-27	107.50	107.50	107.50	107.50	0
2022-12-26	107.50	107.50	107.50	107.50	0
2022-12-23	107.50	107.50	107.50	107.50	0
2022-12-22	107.50	107.50	107.50	107.50	0
2022-12-21	107.50	107.50	107.50	107.50	0
2022-12-20	107.50	107.50	107.50	107.50	0
2022-12-19	107.50	107.50	107.50	107.50	2,505
2022-12-16	107.50	107.50	107.50	107.50	0
2022-12-15	107.50	107.50	107.50	107.50	0
2022-12-14	107.50	107.50	107.50	107.50	0
2022-12-13	107.50	107.50	107.50	107.50	0
2022-12-12	107.50	107.50	107.50	107.50	0
2022-12-09	107.50	107.50	107.50	107.50	0
2022-12-08	107.50	107.50	107.50	107.50	0
2022-12-07	107.50	107.50	107.50	107.50	0
2022-12-06	107.50	107.50	107.50	107.50	3,808
2022-12-05	107.50	107.50	107.50	107.50	0
2022-12-02	107.50	107.50	107.50	107.50	0
2022-12-01	107.50	107.50	107.50	107.50	0
2022-11-30	107.50	107.50	107.50	107.50	140
2022-11-29	107.50	107.50	107.50	107.50	0
2022-11-28	107.50	107.50	107.50	107.50	1,580
2022-11-25	107.50	107.50	107.50	107.50	0
2022-11-24	107.50	107.50	107.50	107.50	0
2022-11-23	107.50	107.50	107.50	107.50	0
2022-11-22	107.50	107.50	107.50	107.50	6,655
2022-11-21	107.50	107.50	107.50	107.50	2,158
2022-11-18	107.50	107.50	107.50	107.50	0
2022-11-17	107.50	107.50	107.50	107.50	990
2022-11-16	107.50	107.50	107.50	107.50	0
2022-11-15	107.50	107.50	107.50	107.50	0
2022-11-14	107.50	107.50	107.50	107.50	2,608
2022-11-11	107.50	107.50	107.50	107.50	2,595
2022-11-10	107.50	107.50	107.50	107.50	0
2022-11-09	107.50	107.50	107.50	107.50	2,863
2022-11-08	107.50	107.50	107.50	107.50	0
2022-11-07	107.50	107.50	107.50	107.50	841
2022-11-04	107.50	107.50	107.50	107.50	1,739
2022-11-03	107.50	107.50	107.50	107.50	0
2022-11-02	107.50	107.50	107.50	107.50	0
2022-11-01	107.50	107.50	107.50	107.50	0
2022-10-31	107.50	107.50	107.50	107.50	0
2022-10-28	107.50	107.50	107.50	107.50	0
2022-10-27	107.50	107.50	107.50	107.50	0
2022-10-26	110.00	110.00	107.50	107.50	30,200
2022-10-25	110.00	110.00	110.00	110.00	0
2022-10-24	110.00	110.00	110.00	110.00	29
2022-10-21	110.00	110.00	110.00	110.00	0
2022-10-20	110.00	110.00	110.00	110.00	0
2022-10-19	110.00	110.00	110.00	110.00	340
2022-10-18	110.00	110.00	110.00	110.00	0
2022-10-17	110.00	110.00	110.00	110.00	0
2022-10-14	110.00	110.00	110.00	110.00	0
2022-10-13	110.00	110.00	110.00	110.00	0
2022-10-12	110.00	110.00	110.00	110.00	0
2022-10-11	110.00	110.00	110.00	110.00	4,000
2022-10-10	110.00	110.00	110.00	110.00	3,321
2022-10-07	110.00	110.00	110.00	110.00	0
2022-10-06	110.00	110.00	110.00	110.00	0
2022-10-05	110.00	110.00	110.00	110.00	0
2022-10-04	110.00	110.00	110.00	110.00	2,566
2022-10-03	110.00	110.00	110.00	110.00	252
2022-09-30	110.00	110.00	110.00	110.00	750
2022-09-29	102.00	110.00	102.00	110.00	0
2022-09-28	102.00	102.00	102.00	102.00	0
2022-09-27	93.00	102.00	93.00	102.00	4,963
2022-09-26	93.00	93.00	93.00	93.00	0
2022-09-23	93.00	93.00	93.00	93.00	175
2022-09-22	93.00	93.00	93.00	93.00	0
2022-09-21	93.00	93.00	93.00	93.00	0
2022-09-20	93.00	93.00	93.00	93.00	950
2022-09-19	93.00	93.00	93.00	93.00	0
2022-09-16	93.00	93.00	93.00	93.00	0
2022-09-15	93.00	93.00	93.00	93.00	0
2022-09-14	93.00	93.00	93.00	93.00	5,100
2022-09-13	93.00	93.00	93.00	93.00	0
2022-09-12	93.00	93.00	93.00	93.00	0
2022-09-09	93.00	93.00	93.00	93.00	0
2022-09-08	93.00	93.00	93.00	93.00	0
2022-09-07	93.00	93.00	93.00	93.00	0
2022-09-06	93.00	93.00	93.00	93.00	0
2022-09-05	93.00	93.00	93.00	93.00	0
2022-09-02	93.00	93.00	93.00	93.00	0
2022-09-01	88.00	96.00	96.00	93.00	515
2022-08-31	88.00	88.00	88.00	88.00	0
2022-08-30	88.00	88.00	88.00	88.00	0
2022-08-29	88.00	88.00	88.00	88.00	0
2022-08-26	88.00	88.00	88.00	88.00	0
2022-08-25	88.00	88.00	88.00	88.00	0
2022-08-24	85.00	88.00	85.00	88.00	0
2022-08-23	85.00	85.00	85.00	85.00	0
2022-08-22	85.00	85.00	85.00	85.00	0
2022-08-19	85.00	85.00	85.00	85.00	0
2022-08-18	85.00	85.00	85.00	85.00	0
2022-08-17	79.00	85.00	79.00	85.00	0
2022-08-16	79.00	79.00	79.00	79.00	0
2022-08-15	79.00	79.00	79.00	79.00	0
2022-08-12	79.00	79.00	79.00	79.00	0
2022-08-11	79.00	79.00	79.00	79.00	2,450
2022-08-10	79.00	79.00	79.00	79.00	0
2022-08-09	79.00	79.00	79.00	79.00	0
2022-08-08	79.00	79.00	79.00	79.00	0
2022-08-05	79.00	79.00	79.00	79.00	0
2022-08-04	79.00	79.00	79.00	79.00	617
2022-08-03	79.00	79.00	79.00	79.00	0
2022-08-02	79.00	79.00	79.00	79.00	0
2022-08-01	78.50	79.00	78.50	79.00	8,000
2022-07-29	79.00	79.00	78.50	78.50	14,200
2022-07-28	79.00	79.00	79.00	79.00	0
2022-07-27	79.00	79.00	79.00	79.00	0
2022-07-26	79.00	79.00	79.00	79.00	0
2022-07-25	79.00	79.00	79.00	79.00	0
2022-07-22	79.00	79.00	79.00	79.00	0
2022-07-21	79.00	79.00	79.00	79.00	0
2022-07-20	79.00	79.00	78.50	79.00	17,814
2022-07-19	79.00	79.00	79.00	79.00	0
2022-07-18	79.00	79.00	79.00	79.00	0
2022-07-15	79.00	79.00	79.00	79.00	0
2022-07-14	76.00	79.00	76.00	79.00	10,000
2022-07-13	76.00	76.00	76.00	76.00	0
2022-07-12	76.00	76.00	76.00	76.00	0
2022-07-11	76.00	76.00	76.00	76.00	0
2022-07-08	76.00	76.00	76.00	76.00	0
2022-07-07	76.00	76.00	76.00	76.00	0
2022-07-06	76.00	76.00	74.00	76.00	0
2022-07-05	76.00	76.00	76.00	76.00	0
2022-07-04	76.00	76.00	76.00	76.00	0
2022-07-01	76.00	76.00	76.00	76.00	0
2022-06-30	77.00	77.00	76.00	76.00	0
2022-06-29	77.00	77.00	77.00	77.00	0
2022-06-28	77.00	77.00	77.00	77.00	0
2022-06-27	77.00	77.00	77.00	77.00	0
2022-06-24	77.00	77.00	77.00	77.00	0
2022-06-23	77.00	77.00	77.00	77.00	0
2022-06-22	77.00	77.00	77.00	77.00	0
2022-06-21	77.00	77.00	77.00	77.00	0
2022-06-20	77.00	77.00	77.00	77.00	0
2022-06-17	77.00	77.00	77.00	77.00	0
2022-06-16	77.00	77.00	77.00	77.00	0
2022-06-15	77.00	77.00	77.00	77.00	0
2022-06-14	77.00	77.00	77.00	77.00	0
2022-06-13	77.00	77.00	77.00	77.00	0
2022-06-10	77.00	77.00	77.00	77.00	0
2022-06-09	77.00	77.00	77.00	77.00	0
2022-06-08	77.00	77.00	77.00	77.00	0
2022-06-07	77.00	77.00	77.00	77.00	0
2022-06-06	77.00	77.00	77.00	77.00	0
2022-06-03	77.00	77.00	77.00	77.00	0
2022-06-02	77.00	77.00	77.00	77.00	0
2022-06-01	77.00	77.00	77.00	77.00	9,375
2022-05-31	77.00	77.00	77.00	77.00	0
2022-05-30	77.00	77.00	77.00	77.00	0
2022-05-27	77.00	77.00	77.00	77.00	0
2022-05-26	77.00	77.00	77.00	77.00	0
2022-05-25	77.00	77.00	77.00	77.00	0
2022-05-24	77.00	77.00	77.00	77.00	0
2022-05-23	77.00	77.00	77.00	77.00	0
2022-05-20	77.00	77.00	77.00	77.00	0
2022-05-19	77.00	77.00	77.00	77.00	0
2022-05-18	77.00	77.00	77.00	77.00	0
2022-05-17	77.00	77.00	77.00	77.00	0
2022-05-16	77.00	77.00	77.00	77.00	0
2022-05-13	77.00	77.00	77.00	77.00	0
2022-05-12	77.00	77.00	77.00	77.00	0
2022-05-11	77.00	77.00	77.00	77.00	0
2022-05-10	77.00	77.00	77.00	77.00	0
2022-05-09	77.00	77.00	77.00	77.00	0
2022-05-06	77.00	77.00	77.00	77.00	0
2022-05-05	77.00	77.00	77.00	77.00	0
2022-05-04	77.00	77.00	77.00	77.00	0
2022-05-03	77.00	77.00	77.00	77.00	0
2022-05-02	77.00	77.00	77.00	77.00	0
2022-04-29	77.00	77.00	77.00	77.00	0
2022-04-28	77.00	77.00	77.00	77.00	0
2022-04-27	77.00	77.00	77.00	77.00	0
2022-04-26	77.00	77.00	77.00	77.00	0
2022-04-25	77.00	77.00	77.00	77.00	0
2022-04-22	77.00	77.00	77.00	77.00	0
2022-04-21	77.00	77.00	77.00	77.00	0
2022-04-20	77.00	77.00	77.00	77.00	0
2022-04-19	75.00	77.00	75.00	77.00	18,830
2022-04-18	75.00	75.00	75.00	75.00	0
2022-04-15	75.00	75.00	75.00	75.00	0
2022-04-14	75.00	75.00	75.00	75.00	0
2022-04-13	75.00	75.00	75.00	75.00	0
2022-04-12	75.00	75.00	75.00	75.00	0
2022-04-11	75.00	75.00	75.00	75.00	0
2022-04-08	75.00	75.00	75.00	75.00	0
2022-04-07	75.00	75.00	75.00	75.00	0
2022-04-06	75.00	75.00	75.00	75.00	0
2022-04-05	75.00	75.00	75.00	75.00	10,688
2022-04-04	75.00	75.00	75.00	75.00	0
2022-04-01	75.00	75.00	75.00	75.00	0
2022-03-31	75.00	75.00	75.00	75.00	0
2022-03-30	75.00	75.00	75.00	75.00	0
2022-03-29	75.00	75.00	75.00	75.00	0
2022-03-28	75.00	75.00	75.00	75.00	0
2022-03-25	75.00	75.00	75.00	75.00	0
2022-03-24	75.00	75.00	75.00	75.00	0
2022-03-23	75.00	75.00	75.00	75.00	0
2022-03-22	75.00	75.00	75.00	75.00	0
2022-03-21	75.00	75.00	75.00	75.00	0
2022-03-18	75.00	75.00	75.00	75.00	0
2022-03-17	75.00	75.00	75.00	75.00	0
2022-03-16	75.00	75.00	75.00	75.00	0
2022-03-15	75.00	75.00	75.00	75.00	0
2022-03-14	75.00	75.00	75.00	75.00	0
2022-03-11	75.00	75.00	75.00	75.00	0
2022-03-10	75.00	75.00	75.00	75.00	0
2022-03-09	75.00	75.00	75.00	75.00	0
2022-03-08	75.00	75.00	75.00	75.00	0
2022-03-07	73.00	75.00	73.00	75.00	6,461
2022-03-04	73.00	73.00	73.00	73.00	0
2022-03-03	73.00	73.00	73.00	73.00	0
2022-03-02	73.00	73.00	73.00	73.00	12,922
2022-03-01	73.00	73.00	73.00	73.00	0
2022-02-28	73.00	73.00	73.00	73.00	0
2022-02-25	73.00	73.00	73.00	73.00	193
2022-02-24	73.00	73.00	73.00	73.00	0
2022-02-23	73.00	73.00	73.00	73.00	0
2022-02-22	73.00	73.00	73.00	73.00	0
2022-02-21	73.00	73.00	73.00	73.00	0
2022-02-18	73.00	73.00	73.00	73.00	0
2022-02-17	73.00	73.00	73.00	73.00	0
2022-02-16	73.00	73.00	73.00	73.00	2,526
2022-02-15	73.00	73.00	73.00	73.00	10,000
2022-02-14	73.00	73.00	73.00	73.00	0
2022-02-11	73.00	73.00	73.00	73.00	15,991
2022-02-10	73.00	73.00	73.00	73.00	0
2022-02-09	73.00	73.00	73.00	73.00	0
2022-02-08	73.00	73.00	73.00	73.00	0
2022-02-07	73.00	73.00	73.00	73.00	0
2022-02-04	73.00	73.00	73.00	73.00	0
2022-02-03	73.00	73.00	73.00	73.00	0
2022-02-02	73.00	73.00	73.00	73.00	0
2022-02-01	73.00	73.00	73.00	73.00	0
2022-01-31	73.00	73.00	73.00	73.00	0
2022-01-28	73.00	73.00	73.00	73.00	11,947
2022-01-27	73.00	73.00	73.00	73.00	0
2022-01-26	73.00	73.00	73.00	73.00	4,389
2022-01-25	73.00	73.00	73.00	73.00	0
2022-01-24	73.00	73.00	73.00	73.00	0
2022-01-21	73.00	73.00	73.00	73.00	2,704
2022-01-20	73.00	73.00	73.00	73.00	0
2022-01-19	73.00	73.00	73.00	73.00	0
2022-01-18	73.00	73.00	73.00	73.00	0
2022-01-17	73.00	73.00	73.00	73.00	0
2022-01-14	73.00	73.00	73.00	73.00	0
2022-01-13	73.00	73.00	73.00	73.00	0
2022-01-12	73.00	73.00	73.00	73.00	0
2022-01-11	73.00	73.00	73.00	73.00	0
2022-01-10	73.00	73.00	73.00	73.00	0
2022-01-07	73.00	73.00	73.00	73.00	0
2022-01-06	73.00	73.00	73.00	73.00	90
2022-01-05	73.00	73.00	73.00	73.00	0
2022-01-04	73.00	73.00	73.00	73.00	0
2022-01-03	73.00	73.00	73.00	73.00	0
2021-12-31	73.00	73.00	73.00	73.00	0
2021-12-30	73.00	73.00	73.00	73.00	259
2021-12-29	73.00	73.00	73.00	73.00	0
2021-12-28	73.00	73.00	73.00	73.00	0
2021-12-27	73.00	73.00	73.00	73.00	0
2021-12-24	73.00	73.00	73.00	73.00	0
2021-12-23	73.00	73.00	73.00	73.00	0
2021-12-22	73.00	73.00	73.00	73.00	0
2021-12-21	75.00	75.00	73.00	73.00	25,250
2021-12-20	75.00	75.00	75.00	75.00	0
2021-12-17	75.00	75.00	75.00	75.00	0
2021-12-16	75.00	75.00	75.00	75.00	0
2021-12-15	75.00	75.00	75.00	75.00	0
2021-12-14	75.00	75.00	75.00	75.00	0
2021-12-13	75.00	75.00	75.00	75.00	0
2021-12-10	75.00	75.00	75.00	75.00	0
2021-12-09	75.00	75.00	75.00	75.00	0
2021-12-08	75.00	75.00	75.00	75.00	0
2021-12-07	75.00	75.00	75.00	75.00	0
2021-12-06	77.00	77.00	75.00	75.00	13,235
2021-12-03	77.00	77.00	77.00	77.00	0
2021-12-02	77.00	77.00	77.00	77.00	0
2021-12-01	77.00	77.00	77.00	77.00	0
2021-11-30	77.00	77.00	77.00	77.00	0
2021-11-29	77.00	77.00	77.00	77.00	0
2021-11-26	77.00	77.00	77.00	77.00	0
2021-11-25	77.00	77.00	77.00	77.00	0
2021-11-24	77.00	77.00	77.00	77.00	0
2021-11-23	77.00	77.00	77.00	77.00	0
2021-11-22	77.00	77.00	77.00	77.00	0
2021-11-19	77.00	77.00	77.00	77.00	0
2021-11-18	77.00	77.00	77.00	77.00	0
2021-11-17	77.00	77.00	77.00	77.00	0
2021-11-16	77.00	77.00	77.00	77.00	0
2021-11-15	77.00	77.00	77.00	77.00	0
2021-11-12	77.00	77.00	77.00	77.00	0
2021-11-11	77.00	77.00	77.00	77.00	0
2021-11-10	77.00	77.00	77.00	77.00	0
2021-11-09	77.00	77.00	77.00	77.00	0
2021-11-08	77.00	77.00	77.00	77.00	0
2021-11-05	77.00	77.00	77.00	77.00	0
2021-11-04	77.00	77.00	75.00	77.00	0
2021-11-03	77.00	77.00	77.00	77.00	0
2021-11-02	77.00	77.00	77.00	77.00	0
2021-11-01	77.00	77.00	77.00	77.00	0
2021-10-29	77.00	77.00	77.00	77.00	0
2021-10-28	77.00	77.00	77.00	77.00	0
2021-10-27	77.00	77.00	77.00	77.00	0
2021-10-26	77.00	77.00	77.00	77.00	0
2021-10-25	77.00	77.00	77.00	77.00	0
2021-10-22	77.00	77.00	77.00	77.00	0
2021-10-21	77.00	77.00	77.00	77.00	0
2021-10-20	77.00	77.00	77.00	77.00	0
2021-10-19	77.00	77.00	77.00	77.00	0
2021-10-18	77.00	77.00	77.00	77.00	0
2021-10-15	77.00	77.00	77.00	77.00	0
2021-10-14	77.00	77.00	77.00	77.00	0
2021-10-13	77.00	77.00	77.00	77.00	0
2021-10-12	77.00	77.00	77.00	77.00	51,919
2021-10-11	77.00	77.00	77.00	77.00	0
2021-10-08	77.00	77.00	77.00	77.00	0
2021-10-07	77.00	77.00	77.00	77.00	0
2021-10-06	77.00	77.00	77.00	77.00	0
2021-10-05	77.00	77.00	77.00	77.00	765
2021-10-04	77.00	77.00	77.00	77.00	0
2021-10-01	77.00	77.00	77.00	77.00	0
2021-09-30	77.00	77.00	77.00	77.00	180,981
2021-09-29	77.00	77.00	77.00	77.00	0
2021-09-28	77.00	77.00	77.00	77.00	371
2021-09-27	77.00	77.00	77.00	77.00	0
2021-09-24	77.00	77.00	77.00	77.00	0
2021-09-23	68.00	76.00	68.00	76.00	1,882
2021-09-22	68.00	68.00	68.00	68.00	0
2021-09-21	68.00	68.00	68.00	68.00	0
2021-09-20	68.00	68.00	68.00	68.00	0
2021-09-17	68.00	68.00	68.00	68.00	0
2021-09-16	68.00	68.00	68.00	68.00	0
2021-09-15	68.00	68.00	68.00	68.00	3,217
2021-09-14	68.00	68.00	68.00	68.00	0
2021-09-13	68.00	68.00	68.00	68.00	0
2021-09-10	68.00	68.00	68.00	68.00	108
2021-09-09	68.00	68.00	68.00	68.00	0
2021-09-08	68.00	68.00	68.00	68.00	0
2021-09-07	68.00	68.00	68.00	68.00	0
2021-09-06	68.00	68.00	68.00	68.00	0
2021-09-03	68.00	68.00	68.00	68.00	0
2021-09-02	68.00	68.00	68.00	68.00	0
2021-09-01	68.00	68.00	68.00	68.00	0
2021-08-31	68.00	68.00	68.00	68.00	0
2021-08-30	68.00	68.00	68.00	68.00	0
2021-08-27	68.00	68.00	68.00	68.00	0
2021-08-26	68.00	68.00	68.00	68.00	0
2021-08-25	68.00	68.00	68.00	68.00	0
2021-08-24	68.00	68.00	68.00	68.00	0
2021-08-23	68.00	68.00	68.00	68.00	1,407
2021-08-20	68.00	68.00	68.00	68.00	0
2021-08-19	68.00	68.00	68.00	68.00	0
2021-08-18	68.00	68.00	68.00	68.00	0
2021-08-17	68.00	68.00	68.00	68.00	0
2021-08-16	68.00	68.00	68.00	68.00	0
2021-08-13	68.00	68.00	68.00	68.00	0
2021-08-12	68.00	68.00	68.00	68.00	0
2021-08-11	68.00	68.00	68.00	68.00	0
2021-08-10	68.00	68.00	68.00	68.00	0
2021-08-09	68.00	68.00	68.00	68.00	0
2021-08-06	68.00	68.00	68.00	68.00	0
2021-08-05	68.00	68.00	68.00	68.00	0
2021-08-04	68.00	68.00	68.00	68.00	0
2021-08-03	68.00	68.00	68.00	68.00	0
2021-08-02	68.00	68.00	68.00	68.00	0
2021-07-30	68.00	68.00	68.00	68.00	0
2021-07-29	68.00	68.00	68.00	68.00	56
2021-07-28	68.00	68.00	68.00	68.00	0
2021-07-27	68.00	68.00	68.00	68.00	0
2021-07-26	68.00	68.00	68.00	68.00	0
2021-07-23	68.00	68.00	68.00	68.00	0
2021-07-22	68.00	68.00	68.00	68.00	0
2021-07-21	68.00	68.00	68.00	68.00	0
2021-07-20	68.00	68.00	68.00	68.00	0
2021-07-19	68.00	68.00	68.00	68.00	0
2021-07-16	68.00	68.00	68.00	68.00	0
2021-07-15	68.00	68.00	68.00	68.00	0
2021-07-14	68.00	68.00	68.00	68.00	0
2021-07-13	68.00	68.00	68.00	68.00	0
2021-07-12	68.00	68.00	68.00	68.00	0
2021-07-09	68.00	68.00	68.00	68.00	0
2021-07-08	68.00	68.00	68.00	68.00	0
2021-07-07	68.00	68.00	68.00	68.00	0
2021-07-06	68.00	68.00	68.00	68.00	0
2021-07-05	68.00	68.00	68.00	68.00	0
2021-07-02	68.00	68.00	68.00	68.00	0
2021-07-01	68.00	68.00	68.00	68.00	0
2021-06-30	68.00	68.00	68.00	68.00	0
2021-06-29	68.00	68.00	68.00	68.00	0
2021-06-28	68.00	68.00	68.00	68.00	42
2021-06-25	68.00	68.00	68.00	68.00	270
2021-06-24	68.00	68.00	68.00	68.00	0
2021-06-23	68.00	68.00	68.00	68.00	0
2021-06-22	68.00	68.00	68.00	68.00	0
2021-06-21	68.00	68.00	68.00	68.00	71
2021-06-18	68.00	68.00	68.00	68.00	0
2021-06-17	68.00	68.00	68.00	68.00	0
2021-06-16	68.00	68.00	68.00	68.00	0
2021-06-15	68.00	68.00	68.00	68.00	0
2021-06-14	68.00	68.00	68.00	68.00	0
2021-06-11	68.00	68.00	68.00	68.00	0
2021-06-10	68.00	68.00	68.00	68.00	0
2021-06-09	68.00	68.00	68.00	68.00	0
2021-06-08	68.50	68.50	68.00	68.00	900
2021-06-07	68.50	68.50	68.50	68.50	0
2021-06-04	68.50	68.50	68.50	68.50	0
2021-06-03	68.50	68.50	67.00	68.50	5,100
2021-06-02	68.50	68.50	68.50	68.50	0
2021-06-01	68.50	68.50	68.50	68.50	22,849
2021-05-28	68.50	68.50	68.50	68.50	413
2021-05-27	68.50	68.50	68.50	68.50	0
2021-05-26	68.50	68.50	68.50	68.50	554
2021-05-25	68.50	68.50	68.50	68.50	0
2021-05-24	68.50	68.50	68.50	68.50	0
2021-05-21	68.50	68.50	68.50	68.50	0
2021-05-20	68.50	68.50	68.50	68.50	0
2021-05-19	68.50	68.50	68.50	68.50	0
2021-05-18	68.50	68.50	68.50	68.50	0
2021-05-17	68.50	68.50	68.50	68.50	0
2021-05-14	68.50	68.50	68.50	68.50	0
2021-05-13	68.50	68.50	68.50	68.50	0
2021-05-12	68.50	68.50	68.50	68.50	0
2021-05-11	68.50	68.50	68.50	68.50	0
2021-05-10	68.50	68.50	68.50	68.50	0
2021-05-07	68.50	68.50	68.50	68.50	479
2021-05-06	68.50	68.50	68.50	68.50	0
2021-05-05	68.50	68.50	68.50	68.50	0
2021-05-04	68.50	68.50	68.50	68.50	0
2021-04-30	68.50	68.50	68.50	68.50	30
2021-04-29	68.50	68.50	68.50	68.50	0
2021-04-28	68.50	68.50	68.50	68.50	696
2021-04-27	68.50	68.50	68.50	68.50	0
2021-04-26	68.50	68.50	68.50	68.50	0
2021-04-23	68.50	68.50	68.50	68.50	689
2021-04-22	68.50	68.50	68.50	68.50	0
2021-04-21	68.50	68.50	68.50	68.50	0
2021-04-20	68.50	68.50	68.50	68.50	0
2021-04-19	68.50	68.50	68.50	68.50	0
2021-04-16	68.50	68.50	68.50	68.50	0
2021-04-15	68.50	68.50	68.50	68.50	0
2021-04-14	68.50	68.50	68.50	68.50	0
2021-04-13	68.50	68.50	68.50	68.50	0
2021-04-12	68.50	68.50	68.50	68.50	0
2021-04-09	68.50	68.50	68.50	68.50	0
2021-04-08	68.50	68.50	68.50	68.50	0
2021-04-07	68.50	68.50	68.50	68.50	0
2021-04-06	68.50	68.50	68.50	68.50	0
2021-04-01	68.50	68.50	68.50	68.50	0
2021-03-31	68.50	68.50	68.50	68.50	0
2021-03-30	68.50	68.50	68.50	68.50	0
2021-03-29	68.50	68.50	68.50	68.50	4,626
2021-03-26	68.50	68.50	68.50	68.50	0
2021-03-25	68.50	68.50	68.50	68.50	631
2021-03-24	68.50	68.50	68.50	68.50	4,339
2021-03-23	68.50	68.50	68.50	68.50	0
2021-03-22	68.50	68.50	68.50	68.50	554
2021-03-19	68.50	68.50	68.50	68.50	0
2021-03-18	68.50	68.50	68.50	68.50	0
2021-03-17	68.50	68.50	68.50	68.50	0
2021-03-16	68.50	68.50	68.50	68.50	0
2021-03-15	68.50	68.50	68.50	68.50	0
2021-03-12	68.50	68.50	68.50	68.50	7,107
2021-03-11	68.50	68.50	68.50	68.50	0
2021-03-10	68.50	68.50	68.50	68.50	0
2021-03-09	68.50	68.50	68.50	68.50	0
2021-03-08	68.50	68.50	68.50	68.50	0
2021-03-05	68.50	68.50	68.50	68.50	0
2021-03-04	68.50	68.50	68.50	68.50	0
2021-03-03	68.50	68.50	68.50	68.50	12
2021-03-02	68.50	68.50	68.50	68.50	0
2021-03-01	68.50	68.50	68.50	68.50	0
2021-02-26	68.50	68.50	68.50	68.50	0
2021-02-25	68.50	68.50	68.50	68.50	0
2021-02-24	68.50	68.50	68.50	68.50	88
2021-02-23	68.50	68.50	68.50	68.50	0
2021-02-22	68.50	68.50	68.50	68.50	144
2021-02-19	68.50	68.50	68.50	68.50	0
2021-02-18	68.50	68.50	68.50	68.50	5,000
2021-02-17	68.50	68.50	68.50	68.50	0
2021-02-16	68.50	68.50	68.50	68.50	3,532
2021-02-15	68.50	68.50	68.50	68.50	0
2021-02-12	68.50	68.50	68.50	68.50	67,970
2021-02-11	68.50	68.50	68.50	68.50	10,300
2021-02-10	68.50	68.50	68.50	68.50	0
2021-02-09	68.50	68.50	68.50	68.50	0
2021-02-08	68.50	68.50	68.50	68.50	0
2021-02-05	68.50	68.50	68.50	68.50	50
2021-02-04	68.50	68.50	68.50	68.50	0
2021-02-03	68.50	68.50	68.50	68.50	0
2021-02-02	68.50	68.50	68.50	68.50	14
2021-02-01	68.50	68.50	68.50	68.50	0
2021-01-29	68.50	68.50	68.50	68.50	0
2021-01-28	68.50	68.50	68.50	68.50	0
2021-01-27	68.50	68.50	68.50	68.50	411
2021-01-26	68.50	68.50	68.50	68.50	0
2021-01-25	68.50	68.50	68.50	68.50	0
2021-01-22	68.50	68.50	68.50	68.50	0
2021-01-21	68.50	68.50	68.50	68.50	0
2021-01-20	68.50	68.50	68.50	68.50	142
2021-01-19	68.50	68.50	68.50	68.50	0
2021-01-18	68.50	68.50	68.50	68.50	0
2021-01-15	68.50	68.50	68.50	68.50	0
2021-01-14	68.50	68.50	68.50	68.50	0
2021-01-13	68.50	68.50	68.50	68.50	4,300
2021-01-12	68.50	68.50	68.50	68.50	75
2021-01-11	68.50	68.50	68.50	68.50	0
2021-01-08	68.50	68.50	68.50	68.50	128
2021-01-07	67.50	68.50	67.50	68.50	8,048
2021-01-06	67.50	67.50	67.50	67.50	0
2021-01-05	67.50	67.50	67.50	67.50	0
2021-01-04	67.50	67.50	67.50	67.50	0
2020-12-31	67.50	67.50	67.50	67.50	0
2020-12-30	65.50	67.50	65.50	67.50	0
2020-12-29	65.50	65.50	65.50	65.50	282
2020-12-24	65.50	65.50	65.50	65.50	0
2020-12-23	65.50	65.50	65.50	65.50	0
2020-12-22	65.50	65.50	65.50	65.50	0
2020-12-21	65.50	65.50	65.50	65.50	149
2020-12-18	65.50	65.50	65.50	65.50	0
2020-12-17	65.50	65.50	65.50	65.50	0
2020-12-16	65.50	65.50	65.50	65.50	0
2020-12-15	65.50	65.50	65.50	65.50	0
2020-12-14	65.50	65.50	65.50	65.50	0
2020-12-11	65.50	65.50	65.50	65.50	0
2020-12-10	65.50	65.50	65.50	65.50	0
2020-12-09	65.50	65.50	65.50	65.50	0
2020-12-08	65.50	65.50	65.50	65.50	0
2020-12-07	65.50	65.50	65.50	65.50	0
2020-12-04	65.50	65.50	65.50	65.50	419
2020-12-03	65.50	65.50	65.50	65.50	0
2020-12-02	65.50	65.50	65.50	65.50	0
2020-12-01	65.50	65.50	65.50	65.50	149
2020-11-30	65.50	65.50	65.50	65.50	0
2020-11-27	65.50	65.50	65.50	65.50	0
2020-11-26	65.50	65.50	65.50	65.50	60
2020-11-25	65.50	65.50	65.50	65.50	0
2020-11-24	65.50	65.50	65.50	65.50	0
2020-11-23	65.50	65.50	65.50	65.50	0
2020-11-20	65.50	65.50	65.50	65.50	149
2020-11-19	65.50	65.50	65.50	65.50	0
2020-11-18	65.50	65.50	65.50	65.50	0
2020-11-17	66.50	66.50	65.50	65.50	4,547
2020-11-16	66.50	66.50	66.50	66.50	0
2020-11-13	66.50	66.50	66.50	66.50	0
2020-11-12	66.50	66.50	66.50	66.50	0
2020-11-11	66.50	66.50	66.50	66.50	0
2020-11-10	66.50	66.50	66.50	66.50	0
2020-11-09	66.50	66.50	66.50	66.50	0
2020-11-06	66.50	66.50	66.50	66.50	0
2020-11-05	66.50	66.50	66.50	66.50	0
2020-11-04	66.50	66.50	66.50	66.50	279
2020-11-03	66.50	66.50	66.50	66.50	426
2020-11-02	66.50	66.50	66.50	66.50	0
2020-10-30	66.50	66.50	66.50	66.50	0
2020-10-29	66.50	66.50	66.50	66.50	0
2020-10-28	66.50	66.50	66.50	66.50	0
2020-10-27	66.50	66.50	66.50	66.50	0
2020-10-26	66.50	66.50	66.50	66.50	0
2020-10-23	66.50	66.50	66.50	66.50	0
2020-10-22	66.50	66.50	66.50	66.50	0
2020-10-21	66.50	66.50	66.50	66.50	0
2020-10-20	66.50	66.50	66.50	66.50	147
2020-10-16	66.50	66.50	66.50	66.50	0
2020-10-15	66.50	66.50	66.50	66.50	0
2020-10-14	66.50	66.50	66.50	66.50	0
2020-10-13	66.50	66.50	66.50	66.50	0
2020-10-12	66.50	66.50	66.50	66.50	306
2020-10-09	66.50	66.50	66.50	66.50	0
2020-10-08	66.50	66.50	66.50	66.50	0
2020-10-07	66.50	66.50	66.50	66.50	0
2020-10-06	66.50	66.50	66.50	66.50	0
2020-10-05	66.50	66.50	66.50	66.50	0
2020-10-02	66.50	66.50	66.50	66.50	0
2020-10-01	66.50	66.50	66.50	66.50	0
2020-09-30	66.50	66.50	66.50	66.50	0
2020-09-29	66.50	66.50	66.50	66.50	774
2020-09-28	66.50	66.50	66.50	66.50	11
2020-09-25	66.50	66.50	66.50	66.50	107
2020-09-24	66.50	66.50	66.50	66.50	0
2020-09-23	66.50	66.50	66.50	66.50	0
2020-09-22	66.50	66.50	66.50	66.50	0
2020-09-21	69.50	69.50	69.50	69.50	141
2020-09-18	69.50	69.50	69.50	69.50	0
2020-09-17	69.50	69.50	69.50	69.50	0
2020-09-16	69.50	69.50	69.50	69.50	0
2020-09-15	69.50	69.50	69.50	69.50	0
2020-09-14	69.50	69.50	69.50	69.50	0
2020-09-11	69.50	69.50	69.50	69.50	0
2020-09-10	69.50	69.50	69.50	71.50	0
2020-09-09	71.50	71.50	71.50	71.50	0
2020-09-08	71.50	71.50	71.50	71.50	605
2020-09-07	71.50	71.50	71.50	71.50	85
2020-09-04	71.50	71.50	71.50	71.50	400
2020-09-03	71.50	71.50	71.50	71.50	0
2020-09-02	71.50	71.50	71.50	71.50	0
2020-09-01	71.50	71.50	71.50	71.50	0
2020-08-28	71.50	71.50	71.50	71.50	0
2020-08-27	71.50	71.50	71.50	71.50	0
2020-08-26	71.50	71.50	71.50	71.50	0
2020-08-25	71.50	71.50	71.50	71.50	0
2020-08-24	71.50	71.50	71.50	71.50	0
2020-08-21	71.50	71.50	71.50	71.50	0
2020-08-20	71.50	71.50	71.50	71.50	138
2020-08-19	71.50	71.50	71.50	71.50	0
2020-08-18	71.50	71.50	71.50	71.50	0
2020-08-17	71.50	71.50	71.50	71.50	0
2020-08-14	71.50	71.50	71.50	71.50	0
2020-08-13	71.50	71.50	71.50	71.50	0
2020-08-12	71.50	71.50	71.50	71.50	0
2020-08-11	71.50	71.50	71.50	71.50	3,060
2020-08-10	71.50	71.50	71.50	71.50	0
2020-08-07	71.50	71.50	71.50	71.50	0
2020-08-06	71.50	71.50	71.50	71.50	0
2020-08-05	71.50	71.50	71.50	71.50	0
2020-08-04	71.50	71.50	71.50	71.50	0
2020-08-03	71.50	71.50	71.50	71.50	0
2020-07-31	71.50	71.50	71.50	71.50	0
2020-07-30	80.00	80.00	71.50	80.00	0
2020-07-29	80.00	80.00	80.00	80.00	0
2020-07-28	80.00	80.00	80.00	80.00	0
2020-07-27	80.00	80.00	80.00	80.00	0
2020-07-24	80.00	80.00	80.00	80.00	0
2020-07-23	80.00	80.00	80.00	80.00	866
2020-07-22	80.00	80.00	80.00	80.00	0
2020-07-21	80.00	80.00	80.00	80.00	0
2020-07-20	80.00	80.00	80.00	80.00	125
2020-07-17	80.00	80.00	80.00	80.00	0
2020-07-16	80.00	80.00	80.00	80.00	0
2020-07-15	80.50	80.50	80.00	80.00	13,245
2020-07-14	80.50	80.50	80.50	80.50	0
2020-07-13	80.50	80.50	80.50	80.50	0
2020-07-10	80.50	80.50	80.50	80.50	0
2020-07-09	80.50	80.50	80.50	80.50	0
2020-07-08	80.50	80.50	80.50	80.50	0
2020-07-07	80.50	80.50	80.50	80.50	0
2020-07-06	80.50	80.50	80.50	80.50	0
2020-07-03	80.50	80.50	80.50	80.50	0
2020-07-02	80.50	80.50	80.50	80.50	0
2020-07-01	80.50	80.50	80.50	80.50	0
2020-06-30	80.50	80.50	80.50	80.50	0
2020-06-29	80.50	80.50	80.50	80.50	0
2020-06-26	80.50	80.50	80.50	80.50	0
2020-06-25	80.50	80.50	80.50	80.50	0
2020-06-24	80.50	80.50	80.50	80.50	0
2020-06-23	80.50	80.50	80.50	80.50	0
2020-06-22	80.50	80.50	80.50	80.50	124
2020-06-19	80.50	80.50	80.50	80.50	0
2020-06-18	80.50	80.50	80.50	80.50	0
2020-06-17	80.50	80.50	80.50	80.50	605
2020-06-16	80.50	80.50	80.50	80.50	0
2020-06-15	80.50	80.50	80.50	80.50	0
2020-06-12	80.50	80.50	80.50	80.50	0
2020-06-11	80.50	80.50	80.50	80.50	0
2020-06-10	80.50	80.50	80.50	80.50	0
2020-06-09	80.50	80.50	80.50	80.50	0
2020-06-08	80.50	80.50	80.50	80.50	5,250
2020-06-05	80.50	80.50	80.50	80.50	0
2020-06-04	80.50	80.50	80.50	80.50	0
2020-06-03	80.50	80.50	80.50	80.50	0
2020-06-02	80.50	80.50	80.50	80.50	0
2020-06-01	80.50	80.50	80.50	80.50	0
2020-05-29	80.50	80.50	80.50	80.50	0
2020-05-28	80.50	80.50	80.50	80.50	0
2020-05-27	80.50	80.50	80.50	80.50	0
2020-05-26	80.50	80.50	80.50	80.50	0
2020-05-22	80.50	80.50	80.50	80.50	0
2020-05-21	80.50	80.50	80.50	80.50	0
2020-05-20	80.50	80.50	80.50	80.50	122
2020-05-19	80.50	80.50	80.50	80.50	0
2020-05-18	80.50	80.50	80.50	80.50	0
2020-05-15	80.50	80.50	80.50	80.50	0
2020-05-14	80.50	80.50	80.50	80.50	0
2020-05-13	80.50	80.50	80.50	80.50	0
2020-05-12	80.50	80.50	80.50	80.50	0
2020-05-11	80.50	80.50	80.50	80.50	0
2020-05-07	80.50	80.50	80.50	80.50	0
2020-05-06	80.50	80.50	80.50	80.50	0
2020-05-05	80.50	80.50	80.50	80.50	0
2020-05-04	80.50	80.50	80.50	80.50	0
2020-05-01	80.50	80.50	80.50	80.50	0
2020-04-30	80.50	80.50	80.50	80.50	0
2020-04-29	80.50	80.50	80.50	80.50	0
2020-04-28	80.50	80.50	80.50	80.50	0
2020-04-27	80.50	80.50	80.50	80.50	0
2020-04-24	80.50	80.50	80.50	80.50	0
2020-04-23	80.50	80.50	80.50	80.50	0
2020-04-22	80.50	80.50	80.50	80.50	0
2020-04-21	80.50	80.50	80.50	80.50	0
2020-04-20	80.50	80.50	80.50	80.50	121
2020-04-17	80.50	80.50	80.50	80.50	0
2020-04-16	80.50	80.50	80.50	80.50	0
2020-04-15	80.50	80.50	80.50	80.50	0
2020-04-14	80.50	80.50	80.50	80.50	0
2020-04-09	80.50	80.50	80.50	80.50	0
2020-04-08	80.50	80.50	80.50	80.50	0
2020-04-07	80.50	80.50	80.50	80.50	0
2020-04-06	80.50	80.50	80.50	80.50	0
2020-04-03	80.50	80.50	80.50	80.50	0
2020-04-03	80.50	80.50	80.50	80.50	0
2020-04-02	80.50	80.50	80.50	80.50	0
2020-04-02	80.50	80.50	80.50	80.50	0
2020-04-01	80.50	80.50	80.50	80.50	0
2020-04-01	80.50	80.50	80.50	80.50	0
2020-03-31	80.50	80.50	80.50	80.50	0
2020-03-30	79.50	79.50	79.50	79.50	0
2020-03-27	79.50	79.50	79.50	79.50	0
2020-03-26	79.50	79.50	79.50	79.50	0
2020-03-25	79.50	79.50	79.50	79.50	0
2020-03-24	79.50	79.50	79.50	79.50	0
2020-03-23	79.50	79.50	79.50	79.50	0
2020-03-20	79.50	79.50	79.50	79.50	125
2020-03-19	79.50	79.50	79.50	79.50	0
2020-03-18	88.00	88.00	88.00	88.00	0
2020-03-17	88.00	88.00	88.00	88.00	0
2020-03-16	88.00	88.00	88.00	88.00	0
2020-03-13	88.00	88.00	88.00	88.00	0
2020-03-12	88.00	88.00	88.00	88.00	0
2020-03-11	88.00	88.00	88.00	88.00	0
2020-03-10	88.00	88.00	88.00	88.00	0
2020-03-09	88.00	88.00	86.50	88.00	0
2020-03-06	88.00	88.00	88.00	88.00	0
2020-03-05	88.00	88.00	88.00	88.00	0
2020-03-04	88.00	88.00	88.00	88.00	0
2020-03-03	88.00	88.00	88.00	88.00	0
2020-03-02	88.00	88.00	88.00	88.00	1
2020-02-28	88.00	88.00	88.00	88.00	0
2020-02-27	88.00	88.00	88.00	88.00	0
2020-02-26	88.00	88.00	88.00	88.00	0
2020-02-25	88.00	88.00	88.00	88.00	0
2020-02-24	88.00	88.00	88.00	88.00	0
2020-02-21	88.00	88.00	88.00	88.00	0
2020-02-20	88.00	88.00	88.00	88.00	113
2020-02-19	88.00	88.00	88.00	88.00	0
2020-02-18	88.00	88.00	88.00	88.00	0
2020-02-17	88.00	88.00	88.00	88.00	6,300
2020-02-14	88.00	88.00	88.00	88.00	0
2020-02-13	88.00	88.00	88.00	88.00	0
2020-02-12	88.50	88.50	88.00	88.00	20,600
2020-02-11	88.50	88.50	88.50	88.50	0
2020-02-10	88.50	88.50	88.50	88.50	0
2020-02-07	88.50	88.50	88.50	88.50	0
2020-02-06	88.50	88.50	88.50	88.50	0
2020-02-05	88.50	88.50	88.50	88.50	0
2020-02-04	88.50	88.50	88.50	88.50	0
2020-02-03	88.50	88.50	88.50	88.50	0
2020-01-31	88.50	88.50	88.50	88.50	0
2020-01-30	88.50	88.50	88.50	88.50	0
2020-01-29	88.50	88.50	88.50	88.50	0
2020-01-28	88.50	88.50	88.50	88.50	0
2020-01-27	88.50	88.50	88.50	88.50	0
2020-01-24	88.50	88.50	88.50	88.50	0
2020-01-23	87.50	88.50	87.50	88.50	5,000
2020-01-22	87.50	87.50	87.50	87.50	0
2020-01-21	87.50	87.50	87.50	87.50	0
2020-01-20	87.50	87.50	87.50	87.50	112
2020-01-17	87.50	87.50	87.50	87.50	0
2020-01-16	87.50	87.50	87.50	87.50	0
2020-01-15	87.50	87.50	87.50	87.50	10,411
2020-01-14	87.50	87.50	87.50	87.50	0
2020-01-13	87.50	87.50	87.50	87.50	0
2020-01-10	87.50	87.50	87.50	87.50	0
2020-01-09	87.50	87.50	87.50	87.50	0
2020-01-08	87.50	87.50	87.50	87.50	24,100
2020-01-07	87.50	87.50	87.50	87.50	1,600
2020-01-06	87.50	87.50	87.50	87.50	0
2020-01-03	87.50	87.50	87.50	87.50	0
2020-01-02	87.50	87.50	87.50	87.50	0
2019-12-31	87.50	87.50	87.50	87.50	0
2019-12-30	87.50	87.50	87.50	87.50	0
2019-12-27	87.50	87.50	87.50	87.50	0
2019-12-24	87.50	87.50	87.50	87.50	0
2019-12-23	87.50	87.50	87.50	87.50	132
2019-12-20	87.00	87.50	87.00	87.50	3,961
2019-12-19	85.00	87.00	85.00	87.00	4,415
2019-12-18	85.00	85.00	85.00	85.00	0
2019-12-17	85.00	85.00	85.00	85.00	2,308
2019-12-16	85.00	85.00	85.00	85.00	0
2019-12-13	85.00	85.00	85.00	85.00	0
2019-12-12	85.00	85.00	85.00	85.00	0
2019-12-11	85.00	85.00	85.00	85.00	0
2019-12-10	85.00	85.00	85.00	85.00	3,090
2019-12-09	85.00	85.00	85.00	85.00	326
2019-12-06	85.00	85.00	85.00	85.00	0
2019-12-05	85.00	85.00	85.00	85.00	0
2019-12-04	85.00	85.00	85.00	85.00	0
2019-12-03	85.00	85.00	85.00	85.00	0
2019-12-02	85.00	85.00	85.00	85.00	0
2019-11-29	85.00	85.00	85.00	85.00	2,567
2019-11-28	85.00	85.00	85.00	85.00	0
2019-11-27	85.00	85.00	85.00	85.00	0
2019-11-26	86.00	86.00	85.00	85.00	10,864
2019-11-25	87.00	87.00	86.00	86.00	8,843
2019-11-22	87.00	87.00	87.00	87.00	1,129
2019-11-21	87.00	87.00	87.00	87.00	0
2019-11-20	87.00	87.00	87.00	87.00	0
2019-11-19	87.00	87.00	87.00	87.00	0
2019-11-18	87.00	87.00	87.00	87.00	0
2019-11-15	87.00	87.00	87.00	87.00	3,150
2019-11-14	87.00	87.00	87.00	87.00	2,787
2019-11-13	87.00	87.00	87.00	87.00	0
2019-11-12	87.00	87.00	87.00	87.00	0
2019-11-11	87.00	87.00	87.00	87.00	0
2019-11-08	87.00	87.00	87.00	87.00	0
2019-11-07	87.00	87.00	87.00	87.00	0
2019-11-06	89.50	89.50	89.50	89.50	0
2019-11-05	88.50	89.50	88.50	89.50	1,000
2019-11-04	87.50	88.50	87.50	88.50	3,321
2019-11-01	87.50	87.50	87.50	87.50	0
2019-10-31	87.50	87.50	87.50	87.50	0
2019-10-30	87.50	87.50	87.50	87.50	0
2019-10-29	87.50	87.50	87.50	87.50	0
2019-10-28	87.50	87.50	87.50	87.50	866
2019-10-25	87.50	87.50	87.50	87.50	0
2019-10-24	87.50	87.50	87.50	87.50	0
2019-10-23	87.50	87.50	87.50	87.50	0
2019-10-22	87.50	87.50	87.50	87.50	0
2019-10-21	87.50	87.50	87.50	87.50	0
2019-10-18	87.50	87.50	87.50	87.50	0
2019-10-17	87.50	87.50	87.50	87.50	0
2019-10-16	87.50	87.50	87.50	87.50	0
2019-10-15	87.50	87.50	87.50	87.50	0
2019-10-14	87.50	87.50	87.50	87.50	0
2019-10-11	87.50	87.50	87.50	87.50	0
2019-10-10	87.50	87.50	87.50	87.50	0
2019-10-09	87.50	87.50	87.50	87.50	0
2019-10-08	87.50	87.50	87.50	87.50	0
2019-10-07	87.50	87.50	87.50	87.50	0
2019-10-04	87.50	87.50	87.50	87.50	1,025
2019-10-03	87.50	87.50	87.50	87.50	0
2019-10-02	87.50	87.50	87.50	87.50	0
2019-10-01	87.50	87.50	87.50	87.50	0
2019-09-30	87.50	87.50	87.50	87.50	0
2019-09-27	87.50	87.50	87.50	87.50	0
2019-09-26	87.50	87.50	87.50	87.50	0
2019-09-25	87.50	87.50	87.50	87.50	0
2019-09-24	87.50	87.50	87.50	87.50	11,168
2019-09-23	87.50	87.50	87.50	87.50	0
2019-09-20	90.50	90.50	87.50	87.50	0
2019-09-19	90.50	90.50	90.50	90.50	0
2019-09-18	90.50	90.50	90.50	90.50	0
2019-09-17	91.00	91.00	90.50	90.50	2,649
2019-09-16	91.00	91.00	91.00	91.00	0
2019-09-13	91.00	91.00	91.00	91.00	0
2019-09-12	91.00	91.00	91.00	91.00	0
2019-09-11	91.00	91.00	91.00	91.00	0
2019-09-10	91.00	91.00	91.00	91.00	88,956
2019-09-09	90.50	91.00	90.50	91.00	0
2019-09-06	90.50	90.50	90.50	90.50	0
2019-09-05	90.50	90.50	90.50	90.50	0
2019-09-04	90.50	90.50	90.50	90.50	0
2019-09-03	90.50	90.50	90.50	90.50	2,649
2019-09-02	90.50	90.50	90.50	90.50	3,200
2019-08-30	90.50	90.50	90.50	90.50	4,415
2019-08-29	90.50	90.50	90.50	90.50	0
2019-08-28	90.50	90.50	90.50	90.50	0
2019-08-27	90.50	90.50	90.50	90.50	0
2019-08-23	90.50	90.50	90.50	90.50	0
2019-08-22	90.50	90.50	90.50	90.50	0
2019-08-21	90.50	90.50	90.50	90.50	0
2019-08-20	90.50	90.50	90.50	90.50	0
2019-08-19	90.50	90.50	90.50	90.50	0
2019-08-16	90.50	90.50	90.50	90.50	0
2019-08-15	90.50	90.50	90.50	90.50	0
2019-08-14	90.50	90.50	90.50	90.50	0
2019-08-13	90.50	90.50	90.50	90.50	0
2019-08-12	90.50	90.50	90.50	90.50	0
2019-08-09	90.50	90.50	90.50	90.50	0
2019-08-08	90.50	90.50	90.50	90.50	0
2019-08-07	90.50	90.50	90.50	90.50	0
2019-08-06	90.50	90.50	90.50	90.50	0
2019-08-05	90.50	90.50	90.50	90.50	0
2019-08-02	90.50	90.50	90.50	90.50	0
2019-08-01	90.50	90.50	90.50	90.50	0
2019-07-31	89.00	90.50	89.00	90.50	0
2019-07-30	89.00	89.00	89.00	89.00	0
2019-07-29	89.00	89.00	89.00	89.00	1,000
2019-07-26	89.00	89.00	89.00	89.00	0
2019-07-25	89.00	89.00	89.00	89.00	0
2019-07-24	89.00	89.00	89.00	89.00	0
2019-07-23	89.00	89.00	89.00	89.00	0
2019-07-22	89.00	89.00	89.00	89.00	0
2019-07-19	89.00	89.00	89.00	89.00	5,500
2019-07-18	89.00	89.00	89.00	89.00	0
2019-07-17	89.00	89.00	89.00	89.00	1,502
2019-07-16	88.00	89.00	88.00	89.00	0
2019-07-15	88.00	88.00	88.00	88.00	0
2019-07-12	88.00	88.00	88.00	88.00	0
2019-07-11	88.00	88.00	88.00	88.00	0
2019-07-10	88.00	88.00	88.00	88.00	0
2019-07-09	88.00	88.00	88.00	88.00	0
2019-07-08	88.00	88.00	88.00	88.00	0
2019-07-05	88.00	88.00	88.00	88.00	0
2019-07-04	88.00	88.00	88.00	88.00	0
2019-07-03	88.00	88.00	88.00	88.00	0
2019-07-02	88.00	88.00	88.00	88.00	1,000
2019-07-01	88.00	88.00	88.00	88.00	0
2019-06-28	88.00	88.00	88.00	88.00	0
2019-06-27	88.00	88.00	88.00	88.00	0
2019-06-26	88.00	88.00	88.00	88.00	0
2019-06-25	88.00	88.00	88.00	88.00	0
2019-06-24	88.00	88.00	88.00	88.00	1,000
2019-06-21	88.00	88.00	88.00	88.00	598
2019-06-20	88.00	88.00	88.00	88.00	0
2019-06-19	88.00	88.00	88.00	88.00	2,649
2019-06-18	88.00	88.00	88.00	88.00	0
2019-06-17	88.00	88.00	88.00	88.00	0
2019-06-14	88.00	88.00	88.00	88.00	2,950
2019-06-13	88.00	88.00	88.00	88.00	2,950
2019-06-12	87.00	88.00	87.00	88.00	5,808
2019-06-11	88.00	88.00	87.00	87.00	3,791
2019-06-10	88.00	88.00	88.00	88.00	0
2019-06-07	88.00	88.00	88.00	88.00	0
2019-06-06	88.00	88.00	88.00	88.00	0
2019-06-05	88.00	88.00	88.00	88.00	0
2019-06-04	88.00	88.00	88.00	88.00	2,950
2019-06-03	88.00	88.00	88.00	88.00	5,675
2019-05-31	88.00	88.00	88.00	88.00	2,950
2019-05-30	88.00	88.00	88.00	88.00	0
2019-05-29	88.00	88.00	88.00	88.00	0
2019-05-28	88.00	88.00	88.00	88.00	0
2019-05-24	88.00	88.00	88.00	88.00	0
2019-05-23	88.00	88.00	88.00	88.00	0
2019-05-22	88.50	88.50	88.00	88.00	0
2019-05-21	88.50	88.50	88.50	88.50	4,415
2019-05-20	88.50	88.50	88.50	88.50	0
2019-05-17	88.50	88.50	88.50	88.50	0
2019-05-16	88.50	88.50	88.50	88.50	0
2019-05-15	89.00	89.00	88.50	88.50	0
2019-05-14	89.00	89.00	89.00	89.00	4,415
2019-05-13	89.00	89.00	89.00	89.00	0
2019-05-10	89.00	89.00	89.00	89.00	0
2019-05-09	89.00	89.00	89.00	89.00	0
2019-05-08	89.00	89.00	89.00	89.00	0
2019-05-07	89.00	89.00	89.00	89.00	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