K3 Business Technology Group Share History

K3 Business Technology Group Share Price history. The following table shows end-of-day data KBT historical share prices for K3 Business Technology Group, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-18	103.50	103.50	103.50	103.50	0
2024-04-17	103.50	103.50	103.50	103.50	0
2024-04-16	102.50	103.50	102.50	103.50	2,000
2024-04-15	101.00	102.50	101.00	102.50	4,000
2024-04-12	98.00	101.00	98.00	101.00	2,994
2024-04-11	98.00	98.00	98.00	98.00	0
2024-04-10	98.00	98.00	98.00	98.00	0
2024-04-09	98.00	98.00	98.00	98.00	2,150
2024-04-08	98.00	98.00	98.00	98.00	3,000
2024-04-05	101.50	101.50	98.00	98.00	51,988
2024-04-04	108.00	108.00	101.50	101.50	33,175
2024-04-03	108.00	108.00	108.00	108.00	0
2024-04-02	108.00	108.00	108.00	108.00	22,955
2024-04-01	108.00	108.00	108.00	108.00	0
2024-03-29	108.00	108.00	108.00	108.00	0
2024-03-28	108.00	108.00	108.00	108.00	62,000
2024-03-27	108.00	108.00	108.00	108.00	215
2024-03-26	108.00	108.00	108.00	108.00	20,000
2024-03-25	108.00	108.00	108.00	108.00	0
2024-03-22	108.00	108.00	108.00	108.00	1,675
2024-03-21	108.00	108.00	108.00	108.00	203
2024-03-20	108.00	108.00	108.00	108.00	0
2024-03-19	108.00	108.00	108.00	108.00	2,032
2024-03-18	108.00	108.00	108.00	108.00	6,029
2024-03-15	108.00	108.00	108.00	108.00	2,000
2024-03-14	108.00	108.00	108.00	108.00	0
2024-03-13	111.00	111.00	110.50	110.50	4,102
2024-03-12	110.50	110.50	110.50	110.50	0
2024-03-11	110.50	110.50	110.50	110.50	1,000
2024-03-08	111.00	111.00	110.50	110.50	133
2024-03-07	111.00	111.00	110.50	110.50	10,102
2024-03-06	111.00	111.00	110.50	110.50	22
2024-03-05	111.00	111.00	110.50	110.50	0
2024-03-04	112.50	112.50	110.50	110.50	7,500
2024-03-01	115.00	115.00	111.50	112.50	2,301
2024-02-29	115.00	115.00	112.50	112.50	1,000
2024-02-28	115.00	115.00	112.50	112.50	0
2024-02-27	112.50	112.50	112.50	112.50	0
2024-02-26	115.00	115.00	112.50	112.50	0
2024-02-23	115.00	115.00	112.50	112.50	1,625
2024-02-22	115.00	115.00	112.50	112.50	0
2024-02-21	112.50	112.50	112.50	112.50	0
2024-02-20	112.50	112.50	112.50	112.50	0
2024-02-19	115.00	115.00	112.50	112.50	0
2024-02-16	115.00	115.00	112.50	112.50	0
2024-02-15	112.50	112.50	112.50	112.50	0
2024-02-14	115.00	115.00	112.50	112.50	375
2024-02-13	115.00	115.00	112.50	112.50	0
2024-02-12	112.50	112.50	112.50	112.50	0
2024-02-09	115.00	115.00	112.50	112.50	40,772
2024-02-08	115.00	115.00	112.50	112.50	0
2024-02-07	115.00	115.00	112.50	112.50	0
2024-02-06	116.00	116.00	112.50	112.50	0
2024-02-05	113.50	113.50	113.50	113.50	20,000
2024-02-02	116.00	116.00	112.50	112.50	43,730
2024-02-01	113.50	113.50	113.50	113.50	0
2024-01-31	113.50	116.00	113.50	116.00	0
2024-01-30	116.00	116.00	113.50	116.00	0
2024-01-29	113.50	116.00	113.50	116.00	0
2024-01-26	113.50	116.00	113.50	116.00	4,500
2024-01-25	113.50	116.00	113.50	116.00	0
2024-01-24	116.00	116.00	113.50	116.00	9,000
2024-01-23	113.50	116.00	113.50	116.00	0
2024-01-22	116.00	116.00	113.50	113.50	0
2024-01-19	116.00	116.00	113.50	116.00	0
2024-01-18	113.50	113.50	113.50	113.50	0
2024-01-17	116.00	116.00	113.50	113.50	0
2024-01-16	116.00	116.00	113.50	113.50	2,500
2024-01-15	113.50	113.50	113.50	113.50	2,500
2024-01-12	113.50	113.50	113.50	113.50	48,000
2024-01-11	116.00	116.00	113.50	113.50	38,500
2024-01-10	116.00	116.00	113.50	113.50	0
2024-01-09	113.50	113.50	113.50	113.50	2,500
2024-01-08	113.50	113.50	113.50	113.50	2,500
2024-01-05	113.50	113.50	113.50	113.50	0
2024-01-04	116.00	116.00	113.50	113.50	198
2024-01-03	113.50	113.50	113.50	113.50	0
2024-01-02	116.00	116.00	113.50	113.50	0
2024-01-01	113.50	113.50	113.50	113.50	0
2023-12-29	113.50	113.50	113.50	113.50	0
2023-12-28	113.00	113.50	113.00	113.50	4,350
2023-12-27	113.00	113.00	113.00	113.00	0
2023-12-26	113.00	113.00	113.00	113.00	0
2023-12-25	113.00	113.00	113.00	113.00	0
2023-12-22	115.50	115.50	113.00	113.00	0
2023-12-21	113.00	113.00	113.00	113.00	0
2023-12-20	115.50	115.50	113.00	113.00	13,500
2023-12-19	112.50	112.50	112.50	112.50	0
2023-12-18	113.50	113.50	112.50	112.50	2,500
2023-12-15	113.50	113.50	113.00	113.00	10,955
2023-12-14	113.50	113.50	113.00	113.00	0
2023-12-13	113.00	113.00	113.00	113.00	0
2023-12-12	113.00	113.00	113.00	113.00	0
2023-12-11	113.00	113.00	113.00	113.00	0
2023-12-08	113.00	113.00	113.00	113.00	0
2023-12-07	113.00	113.00	113.00	113.00	0
2023-12-06	113.00	113.00	113.00	113.00	0
2023-12-05	113.50	113.50	113.00	113.00	0
2023-12-04	113.00	113.00	113.00	113.00	0
2023-12-01	113.00	113.00	113.00	113.00	0
2023-11-30	113.50	113.50	113.00	113.00	0
2023-11-29	113.50	113.50	113.00	113.00	0
2023-11-28	113.00	113.00	113.00	113.00	0
2023-11-27	113.00	113.00	113.00	113.00	0
2023-11-24	113.00	113.00	113.00	113.00	0
2023-11-23	113.50	113.50	113.00	113.00	0
2023-11-22	113.00	113.00	113.00	113.00	0
2023-11-21	113.00	113.00	113.00	113.00	0
2023-11-20	113.00	113.00	113.00	113.00	0
2023-11-17	113.00	113.00	113.00	113.00	10,325
2023-11-16	113.00	113.00	112.50	113.00	0
2023-11-15	105.00	112.50	105.00	112.50	25,000
2023-11-14	110.00	110.00	105.00	105.00	300
2023-11-13	114.00	114.00	110.00	110.00	0
2023-11-10	110.50	114.00	110.50	114.00	392
2023-11-09	110.50	114.00	110.50	114.00	0
2023-11-08	114.00	114.00	114.00	114.00	1,402
2023-11-07	114.00	114.00	114.00	114.00	0
2023-11-06	110.50	114.00	110.50	114.00	2,450
2023-11-03	114.00	114.00	114.00	114.00	0
2023-11-02	114.00	114.00	114.00	114.00	0
2023-11-01	114.00	114.00	114.00	114.00	60
2023-10-31	114.00	114.00	114.00	114.00	0
2023-10-30	114.00	114.00	114.00	114.00	0
2023-10-27	114.00	114.00	114.00	114.00	0
2023-10-26	114.00	114.00	114.00	114.00	0
2023-10-25	114.00	114.00	114.00	114.00	24
2023-10-24	116.00	116.00	114.00	114.00	0
2023-10-23	116.00	116.00	116.00	116.00	0
2023-10-20	116.00	116.00	116.00	116.00	0
2023-10-19	115.00	116.00	115.00	116.00	1,980
2023-10-18	116.00	116.00	116.00	116.00	0
2023-10-17	116.00	116.00	116.00	116.00	0
2023-10-16	116.00	116.00	116.00	116.00	0
2023-10-13	116.00	116.00	116.00	116.00	0
2023-10-12	116.00	116.00	116.00	116.00	0
2023-10-11	116.00	116.00	116.00	116.00	7
2023-10-10	116.00	116.00	116.00	116.00	138
2023-10-09	116.00	116.00	116.00	116.00	0
2023-10-06	116.00	116.00	116.00	116.00	0
2023-10-05	116.00	116.00	116.00	116.00	1,000
2023-10-04	115.00	116.00	115.00	116.00	0
2023-10-03	115.00	115.00	115.00	115.00	0
2023-10-02	115.00	115.00	115.00	115.00	0
2023-09-29	115.00	115.00	115.00	115.00	0
2023-09-28	115.00	115.00	115.00	115.00	0
2023-09-27	115.00	115.00	115.00	115.00	0
2023-09-26	115.00	115.00	115.00	115.00	0
2023-09-25	120.00	120.00	115.00	115.00	0
2023-09-22	123.00	123.00	120.50	120.50	3,925
2023-09-21	123.00	123.00	123.00	123.00	0
2023-09-20	123.00	123.00	123.00	123.00	12,200
2023-09-19	123.00	123.00	123.00	123.00	0
2023-09-18	123.00	123.00	123.00	123.00	1,900
2023-09-15	123.00	123.00	123.00	123.00	0
2023-09-14	123.00	123.00	123.00	123.00	0
2023-09-13	123.00	123.00	123.00	123.00	0
2023-09-12	123.00	123.00	123.00	123.00	100
2023-09-11	123.00	123.00	123.00	123.00	1,550
2023-09-08	123.00	123.00	123.00	123.00	2,655
2023-09-07	123.00	123.00	123.00	123.00	0
2023-09-06	123.00	123.00	123.00	123.00	0
2023-09-05	123.00	123.00	123.00	123.00	0
2023-09-04	123.00	123.00	123.00	123.00	0
2023-09-01	123.00	123.00	123.00	123.00	1,000
2023-08-31	123.00	123.00	123.00	123.00	0
2023-08-30	123.00	123.00	123.00	123.00	0
2023-08-29	123.00	123.00	123.00	123.00	0
2023-08-28	123.00	123.00	123.00	123.00	0
2023-08-25	123.00	123.00	123.00	123.00	0
2023-08-24	123.00	123.00	123.00	123.00	1,694
2023-08-23	123.00	123.00	123.00	123.00	0
2023-08-22	123.00	123.00	123.00	123.00	0
2023-08-21	123.00	123.00	123.00	123.00	667
2023-08-18	123.00	123.00	123.00	123.00	0
2023-08-17	123.00	123.00	123.00	123.00	0
2023-08-16	123.00	123.00	123.00	123.00	0
2023-08-15	123.00	123.00	123.00	123.00	0
2023-08-14	123.00	123.00	123.00	123.00	0
2023-08-11	123.00	123.00	123.00	123.00	0
2023-08-10	124.00	124.00	122.00	123.00	2,299
2023-08-09	124.00	124.00	124.00	124.00	0
2023-08-08	124.00	124.00	124.00	124.00	1,740
2023-08-07	124.00	124.00	124.00	124.00	0
2023-08-04	124.00	124.00	124.00	124.00	0
2023-08-03	124.00	124.00	124.00	124.00	0
2023-08-02	126.00	126.00	124.00	124.00	1,861
2023-08-01	126.00	126.00	126.00	126.00	0
2023-07-31	126.00	126.00	126.00	126.00	0
2023-07-28	126.00	126.00	126.00	126.00	0
2023-07-27	126.00	126.00	126.00	126.00	0
2023-07-26	126.00	126.00	126.00	126.00	2,252
2023-07-25	126.00	126.00	126.00	126.00	0
2023-07-24	126.00	126.00	126.00	126.00	0
2023-07-21	126.00	126.00	126.00	126.00	0
2023-07-20	126.00	126.00	126.00	126.00	0
2023-07-19	126.00	126.00	126.00	126.00	18,000
2023-07-18	126.00	126.00	126.00	126.00	5,220
2023-07-17	126.00	126.00	126.00	126.00	0
2023-07-14	126.00	126.00	126.00	126.00	0
2023-07-13	126.00	126.00	126.00	126.00	0
2023-07-12	126.00	126.00	126.00	126.00	2,000
2023-07-11	126.00	126.00	126.00	126.00	0
2023-07-10	126.00	126.00	126.00	126.00	0
2023-07-07	126.00	126.00	126.00	126.00	0
2023-07-06	126.00	126.00	126.00	126.00	20,000
2023-07-05	126.00	126.00	123.00	126.00	21,300
2023-07-04	126.00	126.00	126.00	126.00	0
2023-07-03	126.00	126.00	126.00	126.00	800
2023-06-30	126.00	126.00	126.00	126.00	0
2023-06-29	126.00	126.00	126.00	126.00	0
2023-06-28	126.00	126.00	126.00	126.00	3,200
2023-06-27	126.00	126.00	125.00	126.00	39,381
2023-06-26	126.00	126.00	126.00	126.00	0
2023-06-23	126.00	126.00	126.00	126.00	3,300
2023-06-22	126.00	126.00	126.00	126.00	0
2023-06-21	126.00	126.00	126.00	126.00	3,250
2023-06-20	126.00	126.00	126.00	126.00	0
2023-06-19	126.00	126.00	126.00	126.00	5,000
2023-06-16	126.00	126.00	126.00	126.00	0
2023-06-15	126.00	126.00	126.00	126.00	33,660
2023-06-14	126.00	126.00	126.00	126.00	0
2023-06-13	126.00	126.00	126.00	126.00	2,890
2023-06-12	126.00	126.00	126.00	126.00	5,762
2023-06-09	126.00	126.00	126.00	126.00	10
2023-06-08	126.00	126.00	126.00	126.00	0
2023-06-07	126.00	126.00	126.00	126.00	0
2023-06-06	126.00	126.00	126.00	126.00	0
2023-06-05	126.00	126.00	126.00	126.00	0
2023-06-02	126.00	126.00	126.00	126.00	0
2023-06-01	126.00	126.00	126.00	126.00	0
2023-05-31	125.00	126.00	125.00	126.00	0
2023-05-30	125.00	125.00	125.00	125.00	0
2023-05-29	125.00	125.00	125.00	125.00	0
2023-05-26	121.50	126.00	121.50	125.00	7,500
2023-05-25	121.00	121.50	121.00	121.50	29,100
2023-05-24	118.00	121.00	118.00	121.00	2,000
2023-05-23	112.50	118.00	112.50	118.00	7,800
2023-05-22	112.50	112.50	112.50	112.50	4,732
2023-05-19	112.50	112.50	112.50	112.50	0
2023-05-18	112.50	112.50	112.50	112.50	1,500
2023-05-17	112.50	112.50	112.50	112.50	2,321
2023-05-16	112.50	112.50	112.50	112.50	10,000
2023-05-15	112.50	112.50	112.50	112.50	69
2023-05-12	112.50	112.50	112.50	112.50	88
2023-05-11	112.50	112.50	112.50	112.50	0
2023-05-10	112.50	112.50	112.50	112.50	0
2023-05-09	112.50	112.50	112.50	112.50	278
2023-05-08	112.50	112.50	112.50	112.50	0
2023-05-05	112.50	112.50	112.50	112.50	0
2023-05-04	112.50	112.50	112.50	112.50	1,500
2023-05-03	112.50	112.50	112.50	112.50	7,200
2023-05-02	112.50	112.50	112.50	112.50	31,630
2023-05-01	112.50	112.50	112.50	112.50	0
2023-04-28	112.50	112.50	112.50	112.50	0
2023-04-27	112.50	112.50	112.50	112.50	0
2023-04-26	112.50	112.50	112.50	112.50	4,054
2023-04-25	112.50	112.50	112.50	112.50	0
2023-04-24	112.50	112.50	112.50	112.50	0
2023-04-21	112.50	112.50	112.50	112.50	0
2023-04-20	112.50	112.50	112.50	112.50	0
2023-04-19	112.50	112.50	112.50	112.50	0
2023-04-18	112.50	112.50	112.50	112.50	17,128
2023-04-17	112.50	112.50	112.50	112.50	30
2023-04-14	112.50	112.50	112.50	112.50	2,000
2023-04-13	112.50	112.50	112.50	112.50	0
2023-04-12	112.50	112.50	112.50	112.50	0
2023-04-11	112.50	112.50	112.50	112.50	0
2023-04-10	112.50	112.50	112.50	112.50	0
2023-04-07	112.50	112.50	112.50	112.50	0
2023-04-06	112.50	112.50	112.50	112.50	0
2023-04-05	112.50	112.50	112.50	112.50	0
2023-04-04	112.50	112.50	112.50	112.50	20,000
2023-04-03	112.50	112.50	112.50	112.50	88
2023-03-31	112.50	112.50	112.50	112.50	21,110
2023-03-30	112.50	112.50	112.50	112.50	22,939
2023-03-29	112.50	112.50	112.50	112.50	5,500
2023-03-28	112.50	112.50	112.50	112.50	0
2023-03-27	112.50	112.50	112.50	112.50	0
2023-03-24	112.50	112.50	112.50	112.50	0
2023-03-23	112.50	112.50	112.50	112.50	999
2023-03-22	112.50	112.50	112.50	112.50	1,567
2023-03-21	112.50	112.50	112.50	112.50	0
2023-03-20	112.50	112.50	112.50	112.50	13,000
2023-03-17	112.50	112.50	112.50	112.50	0
2023-03-16	112.50	112.50	112.50	112.50	0
2023-03-15	112.50	112.50	112.50	112.50	0
2023-03-14	112.50	112.50	112.50	112.50	0
2023-03-13	112.50	112.50	112.50	112.50	0
2023-03-10	117.50	117.50	112.50	112.50	1,500
2023-03-09	123.00	123.00	117.50	117.50	9,673
2023-03-08	123.50	123.50	123.00	123.00	2
2023-03-07	117.50	123.50	117.50	123.50	24,600
2023-03-06	112.50	112.50	112.50	112.50	0
2023-03-03	115.00	115.00	112.50	112.50	17,490
2023-03-02	115.00	115.00	115.00	115.00	3,600
2023-03-01	115.00	115.00	115.00	115.00	0
2023-02-28	115.00	115.00	115.00	115.00	0
2023-02-27	115.00	115.00	115.00	115.00	0
2023-02-24	115.00	115.00	115.00	115.00	129,800
2023-02-23	115.00	115.00	115.00	115.00	328
2023-02-22	115.00	115.00	115.00	115.00	0
2023-02-21	115.00	115.00	115.00	115.00	0
2023-02-20	115.00	115.00	115.00	115.00	0
2023-02-17	115.00	115.00	115.00	115.00	0
2023-02-16	115.00	115.00	115.00	115.00	0
2023-02-15	115.00	115.00	115.00	115.00	0
2023-02-14	115.00	115.00	115.00	115.00	2,500
2023-02-13	115.00	115.00	115.00	115.00	0
2023-02-10	115.00	115.00	115.00	115.00	10,000
2023-02-09	115.00	115.00	115.00	115.00	0
2023-02-08	115.00	115.00	115.00	115.00	0
2023-02-07	115.00	115.00	115.00	115.00	0
2023-02-06	115.00	115.00	115.00	115.00	2
2023-02-03	115.00	115.00	115.00	115.00	2,600
2023-02-02	115.00	115.00	115.00	115.00	598
2023-02-01	115.00	115.00	115.00	115.00	1,500
2023-01-31	115.00	115.00	115.00	115.00	0
2023-01-30	115.00	115.00	115.00	115.00	4,100
2023-01-27	115.00	115.00	115.00	115.00	1,740
2023-01-26	115.00	115.00	115.00	115.00	0
2023-01-25	115.00	115.00	115.00	115.00	0
2023-01-24	115.00	115.00	115.00	115.00	125
2023-01-23	115.00	115.00	115.00	115.00	1,500
2023-01-20	115.00	115.00	115.00	115.00	0
2023-01-19	115.00	115.00	115.00	115.00	0
2023-01-18	115.00	115.00	115.00	115.00	42
2023-01-17	115.00	115.00	115.00	115.00	12,193
2023-01-16	115.00	115.00	115.00	115.00	0
2023-01-13	115.00	115.00	115.00	115.00	0
2023-01-12	114.00	118.00	114.00	115.00	5,000
2023-01-11	113.00	113.00	113.00	113.00	0
2023-01-10	113.00	113.00	113.00	113.00	0
2023-01-09	124.00	124.00	110.50	113.00	9,127
2023-01-06	129.00	129.00	129.00	129.00	5,606
2023-01-05	129.00	129.00	129.00	129.00	1,500
2023-01-04	129.00	129.00	129.00	129.00	0
2023-01-03	129.00	129.00	129.00	129.00	0
2023-01-02	129.00	129.00	129.00	129.00	0
2022-12-30	129.00	129.00	129.00	129.00	0
2022-12-29	129.00	129.00	129.00	129.00	0
2022-12-28	130.50	130.50	129.00	129.00	0
2022-12-27	129.00	129.00	129.00	129.00	0
2022-12-26	129.00	129.00	129.00	129.00	0
2022-12-23	129.00	129.00	129.00	129.00	0
2022-12-22	129.00	129.00	129.00	129.00	0
2022-12-21	129.00	129.00	129.00	129.00	0
2022-12-20	129.00	129.00	129.00	129.00	82
2022-12-19	129.00	129.00	129.00	129.00	1,660
2022-12-16	129.00	129.00	129.00	129.00	426
2022-12-15	129.00	129.00	129.00	129.00	0
2022-12-14	129.00	129.00	129.00	129.00	0
2022-12-13	129.00	129.00	129.00	129.00	0
2022-12-12	129.00	129.00	129.00	129.00	1,126
2022-12-09	129.00	129.00	129.00	129.00	0
2022-12-08	128.50	129.00	128.50	129.00	401
2022-12-07	128.50	128.50	128.50	128.50	0
2022-12-06	128.00	128.50	128.00	128.50	0
2022-12-05	128.00	128.00	128.00	128.00	1,500
2022-12-02	127.50	128.00	127.50	128.00	0
2022-12-01	127.50	127.50	127.50	127.50	0
2022-11-30	127.50	127.50	127.50	127.50	0
2022-11-29	127.50	127.50	127.50	127.50	864
2022-11-28	126.50	127.50	126.50	127.50	1,500
2022-11-25	126.00	126.50	126.00	126.50	0
2022-11-24	125.00	122.00	122.00	122.00	5,750
2022-11-23	118.00	120.00	120.00	120.00	24,786
2022-11-22	115.50	118.00	115.50	118.00	3,000
2022-11-21	115.50	115.50	115.50	115.50	11,064
2022-11-18	115.50	115.50	115.50	115.50	1,500
2022-11-17	115.50	115.50	115.50	115.50	0
2022-11-16	115.50	115.50	115.50	115.50	21,981
2022-11-15	115.50	115.50	115.50	115.50	12,000
2022-11-14	115.50	115.50	115.50	115.50	8,500
2022-11-11	115.50	115.50	115.50	115.50	1,213,503
2022-11-10	115.50	115.50	115.50	115.50	9,502
2022-11-09	116.50	116.50	115.50	115.50	46,216
2022-11-08	116.50	116.50	116.50	116.50	0
2022-11-07	116.50	116.50	116.50	116.50	426
2022-11-04	116.50	116.50	116.50	116.50	503
2022-11-03	118.50	118.50	116.50	116.50	6,503
2022-11-02	118.50	118.50	118.50	118.50	0
2022-11-01	119.00	119.00	118.50	118.50	25,834
2022-10-31	123.50	123.50	119.00	119.00	3,128
2022-10-28	123.50	123.50	123.50	123.50	0
2022-10-27	123.50	123.50	123.50	123.50	0
2022-10-26	123.50	123.50	123.50	123.50	0
2022-10-25	123.50	123.50	123.50	123.50	0
2022-10-24	123.50	123.50	123.50	123.50	0
2022-10-21	123.50	123.50	123.50	123.50	0
2022-10-20	123.50	123.50	123.50	123.50	0
2022-10-19	123.50	123.50	123.50	123.50	20
2022-10-18	123.50	123.50	123.50	123.50	0
2022-10-17	123.50	123.50	123.50	123.50	62
2022-10-14	123.50	123.50	123.50	123.50	0
2022-10-13	125.50	125.50	123.50	123.50	5,500
2022-10-12	125.50	125.50	125.50	125.50	0
2022-10-11	125.50	125.50	125.50	125.50	0
2022-10-10	125.50	125.50	123.00	125.50	0
2022-10-07	125.50	125.50	125.50	125.50	0
2022-10-06	125.50	125.50	125.50	125.50	0
2022-10-05	125.50	125.50	125.50	125.50	1,000
2022-10-04	125.50	125.50	125.50	125.50	0
2022-10-03	125.50	125.50	125.50	125.50	0
2022-09-30	125.50	125.50	123.00	125.50	31
2022-09-29	125.50	125.50	125.50	125.50	123
2022-09-28	125.50	125.50	123.00	125.50	0
2022-09-27	125.50	125.50	125.50	125.50	0
2022-09-26	125.50	125.50	125.50	125.50	123
2022-09-23	125.50	125.50	123.00	125.50	24
2022-09-22	125.50	125.50	125.50	125.50	0
2022-09-21	125.50	125.50	125.50	125.50	20
2022-09-20	125.50	125.50	123.00	125.50	0
2022-09-19	125.50	125.50	125.50	125.50	0
2022-09-16	125.50	125.50	125.50	125.50	15,000
2022-09-15	125.50	125.50	123.00	125.50	0
2022-09-14	125.50	125.50	123.00	125.50	18,952
2022-09-13	125.50	125.50	123.00	125.50	20,000
2022-09-12	125.50	125.50	123.00	125.50	0
2022-09-09	125.50	125.50	123.00	125.50	4,560
2022-09-08	125.50	125.50	123.00	125.50	0
2022-09-07	134.50	134.50	125.50	125.50	27,502
2022-09-06	135.00	135.00	130.00	134.50	20,000
2022-09-05	135.00	135.00	130.00	135.00	0
2022-09-02	134.00	135.00	128.00	135.00	0
2022-09-01	135.00	135.00	133.50	133.50	1,556
2022-08-31	135.00	135.00	135.00	135.00	0
2022-08-30	135.00	135.00	135.00	135.00	1,970
2022-08-29	135.00	135.00	135.00	135.00	0
2022-08-26	135.00	135.00	135.00	135.00	177
2022-08-25	135.00	135.00	135.00	135.00	2,925
2022-08-24	132.00	135.00	132.00	135.00	5,005
2022-08-23	133.50	133.50	133.50	133.50	2
2022-08-22	131.00	133.50	130.00	133.50	1,500
2022-08-19	131.00	131.00	130.00	131.00	0
2022-08-18	131.00	131.00	131.00	131.00	0
2022-08-17	142.50	142.50	131.00	131.00	3,127
2022-08-16	142.50	142.50	142.50	142.50	0
2022-08-15	142.50	142.50	142.50	142.50	0
2022-08-12	141.00	142.50	140.00	142.50	0
2022-08-11	141.00	142.50	140.00	142.50	0
2022-08-10	141.00	142.50	140.00	142.50	0
2022-08-09	142.50	142.50	142.50	142.50	0
2022-08-08	142.50	142.50	142.50	142.50	0
2022-08-05	142.50	142.50	142.50	142.50	0
2022-08-04	142.50	142.50	142.50	142.50	0
2022-08-03	142.50	142.50	142.50	142.50	70
2022-08-02	142.50	142.50	142.50	142.50	700
2022-08-01	142.50	142.50	140.00	142.50	0
2022-07-29	142.50	142.50	142.50	142.50	0
2022-07-28	142.50	142.50	140.00	142.50	0
2022-07-27	142.50	142.50	140.00	142.50	0
2022-07-26	142.50	142.50	140.00	142.50	0
2022-07-25	142.50	142.50	140.00	142.50	0
2022-07-22	142.50	142.50	140.00	142.50	0
2022-07-21	142.50	142.50	140.00	142.50	0
2022-07-20	142.50	142.50	140.00	142.50	120
2022-07-19	142.50	142.50	142.50	142.50	0
2022-07-18	142.50	142.50	142.50	142.50	100
2022-07-15	145.00	145.00	142.50	142.50	2,800
2022-07-14	145.00	145.00	145.00	145.00	666
2022-07-13	145.00	145.00	145.00	145.00	0
2022-07-12	145.00	145.00	145.00	145.00	0
2022-07-11	145.00	145.00	140.00	145.00	0
2022-07-08	145.00	145.00	140.00	145.00	0
2022-07-07	145.00	145.00	140.00	145.00	0
2022-07-06	145.00	145.00	140.00	145.00	67
2022-07-05	148.50	148.50	142.00	145.00	0
2022-07-04	148.50	148.50	142.00	148.50	0
2022-07-01	148.50	148.50	142.00	148.50	0
2022-06-30	148.50	148.50	142.00	148.50	0
2022-06-29	148.50	148.50	142.00	148.50	0
2022-06-28	148.50	148.50	142.00	148.50	0
2022-06-27	148.50	148.50	142.00	148.50	0
2022-06-24	148.50	148.50	148.50	148.50	0
2022-06-23	152.50	152.50	148.50	148.50	1,500
2022-06-22	152.50	152.50	152.50	152.50	0
2022-06-21	152.50	152.50	152.50	152.50	0
2022-06-20	152.50	152.50	152.50	152.50	0
2022-06-17	152.50	152.50	152.50	152.50	1,673
2022-06-16	152.50	152.50	152.50	152.50	0
2022-06-15	152.50	152.50	152.50	152.50	99
2022-06-14	152.50	152.50	152.50	152.50	0
2022-06-13	152.50	152.50	152.50	152.50	2,500
2022-06-10	152.50	152.50	152.50	152.50	0
2022-06-09	152.50	152.50	150.00	152.50	0
2022-06-08	152.50	152.50	150.00	152.50	0
2022-06-07	152.50	152.50	150.00	152.50	238
2022-06-06	152.50	152.50	150.00	152.50	0
2022-06-03	152.50	152.50	152.50	152.50	0
2022-06-02	152.50	152.50	152.50	152.50	0
2022-06-01	152.50	152.50	150.00	152.50	65
2022-05-31	152.50	152.50	150.00	152.50	0
2022-05-30	152.50	152.50	150.00	152.50	0
2022-05-27	152.50	152.50	150.00	152.50	0
2022-05-26	152.50	152.50	150.00	152.50	0
2022-05-25	152.50	152.50	150.00	152.50	1,616
2022-05-24	152.50	152.50	150.00	152.50	0
2022-05-23	147.50	152.50	140.00	152.50	0
2022-05-20	152.50	152.50	152.50	152.50	0
2022-05-19	152.50	152.50	150.00	152.50	0
2022-05-18	152.50	152.50	150.00	152.50	162
2022-05-17	152.50	152.50	152.50	152.50	0
2022-05-16	152.50	152.50	150.00	152.50	750
2022-05-13	152.50	152.50	152.50	152.50	125
2022-05-12	152.50	152.50	150.00	152.50	50
2022-05-11	152.50	152.50	150.00	152.50	4,014
2022-05-10	152.50	152.50	150.00	152.50	0
2022-05-09	152.50	152.50	150.00	152.50	0
2022-05-06	152.50	152.50	150.00	152.50	4,741
2022-05-05	152.50	152.50	150.00	152.50	46,060
2022-05-04	152.50	152.50	150.00	152.50	65
2022-05-03	152.50	152.50	150.00	152.50	0
2022-05-02	152.50	152.50	152.50	152.50	0
2022-04-29	152.50	152.50	150.00	152.50	0
2022-04-28	152.50	152.50	150.00	152.50	0
2022-04-27	152.50	152.50	150.00	152.50	0
2022-04-26	152.50	152.50	152.50	152.50	0
2022-04-25	152.50	152.50	152.50	152.50	2,910
2022-04-22	152.50	152.50	152.50	152.50	656
2022-04-21	152.50	152.50	152.50	152.50	0
2022-04-20	152.50	152.50	152.50	152.50	97
2022-04-19	152.50	152.50	152.50	152.50	62
2022-04-18	152.50	152.50	152.50	152.50	0
2022-04-15	152.50	152.50	152.50	152.50	0
2022-04-14	152.50	152.50	150.00	152.50	95
2022-04-13	152.50	152.50	150.00	152.50	172
2022-04-12	148.50	155.00	155.00	152.50	4,781
2022-04-11	152.50	152.50	150.00	152.50	0
2022-04-08	152.50	152.50	152.50	152.50	980
2022-04-07	152.50	152.50	150.00	152.50	300
2022-04-06	151.50	152.50	148.00	152.50	36,708
2022-04-05	150.00	151.50	150.00	151.50	8,900
2022-04-04	150.00	150.00	150.00	150.00	17,807
2022-04-01	156.00	156.00	150.00	150.00	2,300
2022-03-31	156.00	156.00	156.00	156.00	0
2022-03-30	156.00	156.00	156.00	156.00	0
2022-03-29	156.00	156.00	156.00	156.00	0
2022-03-28	156.00	156.00	156.00	156.00	0
2022-03-25	156.00	156.00	156.00	156.00	0
2022-03-24	156.50	156.50	156.00	156.00	2,550
2022-03-23	153.50	156.50	150.00	156.50	8,383
2022-03-22	161.00	161.00	153.50	153.50	7,250
2022-03-21	161.00	161.00	161.00	161.00	0
2022-03-18	161.00	161.00	161.00	161.00	0
2022-03-17	161.00	161.00	161.00	161.00	6,145
2022-03-16	161.00	161.00	161.00	161.00	122
2022-03-15	161.00	161.00	161.00	161.00	0
2022-03-14	161.00	161.00	161.00	161.00	0
2022-03-11	165.00	165.00	161.00	161.00	6,846
2022-03-10	165.00	165.00	165.00	165.00	4,100
2022-03-09	159.50	165.00	159.50	165.00	10,907
2022-03-08	159.50	159.50	159.50	159.50	0
2022-03-07	162.00	162.00	159.50	159.50	200
2022-03-04	162.00	162.00	162.00	162.00	1,500
2022-03-03	165.00	165.00	162.00	162.00	1,500
2022-03-02	165.00	165.00	165.00	165.00	42
2022-03-01	174.00	174.00	165.00	165.00	4,084
2022-02-28	174.00	174.00	174.00	174.00	0
2022-02-25	174.00	174.00	170.00	174.00	450
2022-02-24	175.00	175.00	174.00	174.00	545
2022-02-23	175.00	175.00	175.00	175.00	0
2022-02-22	175.00	175.00	175.00	175.00	2,766
2022-02-21	175.00	175.00	172.00	175.00	2,661
2022-02-18	175.00	175.00	172.00	175.00	20,000
2022-02-17	175.00	175.00	175.00	175.00	224
2022-02-16	175.00	175.00	175.00	175.00	1,429
2022-02-15	174.00	177.00	172.00	175.00	14,886
2022-02-14	173.00	174.00	172.00	174.00	0
2022-02-11	169.00	173.00	169.00	173.00	8,000
2022-02-10	173.00	173.00	173.00	173.00	3,451
2022-02-09	173.00	172.00	170.00	172.00	15,000
2022-02-08	173.00	173.00	173.00	173.00	2,605
2022-02-07	173.00	173.00	173.00	173.00	0
2022-02-04	173.00	173.00	173.00	173.00	2,500
2022-02-03	173.00	173.00	173.00	173.00	2,500
2022-02-02	173.00	173.00	173.00	173.00	20,269
2022-02-01	173.00	173.00	173.00	173.00	0
2022-01-31	173.50	173.50	173.00	173.00	37,633
2022-01-28	158.00	173.50	158.00	173.50	16,698
2022-01-27	155.00	158.00	145.00	158.00	41,667
2022-01-26	156.00	156.00	156.00	156.00	1,137
2022-01-25	156.00	156.00	156.00	156.00	0
2022-01-24	156.00	156.00	156.00	156.00	287
2022-01-21	160.00	160.00	156.00	156.00	1,500
2022-01-20	160.00	160.00	160.00	160.00	0
2022-01-19	163.00	163.00	159.00	159.00	3,591
2022-01-18	163.00	163.00	163.00	163.00	10,000
2022-01-17	164.00	164.00	163.00	163.00	15,000
2022-01-14	164.00	164.00	160.00	164.00	580
2022-01-13	167.00	167.00	164.00	164.00	3,718
2022-01-12	167.00	167.00	167.00	167.00	178
2022-01-11	167.00	167.00	167.00	167.00	0
2022-01-10	168.00	168.00	167.00	167.00	1
2022-01-07	169.50	169.50	168.00	168.00	0
2022-01-06	179.00	179.00	169.50	169.50	17,000
2022-01-05	179.00	179.00	179.00	179.00	41
2022-01-04	179.00	179.00	179.00	179.00	2,000
2022-01-03	179.00	179.00	179.00	179.00	0
2021-12-31	179.00	179.00	179.00	179.00	0
2021-12-30	179.00	179.00	179.00	179.00	0
2021-12-29	179.00	179.00	176.00	179.00	135
2021-12-28	179.00	179.00	179.00	179.00	0
2021-12-27	179.00	179.00	179.00	179.00	0
2021-12-24	179.00	179.00	179.00	179.00	1,013
2021-12-23	179.00	179.00	179.00	179.00	87
2021-12-22	178.00	179.00	178.00	179.00	39,138
2021-12-21	171.50	171.50	171.50	171.50	0
2021-12-20	171.50	171.50	171.50	171.50	0
2021-12-17	171.50	171.50	170.00	171.50	0
2021-12-16	171.50	171.50	171.50	171.50	0
2021-12-15	171.50	171.50	171.50	171.50	57
2021-12-14	171.50	171.50	171.50	171.50	0
2021-12-13	172.50	172.50	171.50	171.50	0
2021-12-10	172.50	172.50	172.50	172.50	0
2021-12-09	172.50	172.50	172.50	172.50	3,500
2021-12-08	172.50	172.50	172.50	172.50	4,307
2021-12-07	175.50	175.50	172.50	172.50	10,000
2021-12-06	175.50	175.50	175.50	175.50	0
2021-12-03	175.50	175.50	173.00	175.50	0
2021-12-02	175.50	175.50	173.00	175.50	0
2021-12-01	175.50	175.50	175.50	175.50	4,542
2021-11-30	175.50	175.50	175.50	175.50	0
2021-11-29	175.50	175.50	175.50	175.50	0
2021-11-26	177.00	177.00	174.00	175.50	4,300
2021-11-25	177.00	177.00	177.00	177.00	20,000
2021-11-24	177.00	177.00	177.00	177.00	2,367
2021-11-23	177.00	177.00	177.00	177.00	52
2021-11-22	177.00	177.00	177.00	177.00	0
2021-11-19	177.00	177.00	176.00	177.00	0
2021-11-18	177.00	177.00	177.00	177.00	0
2021-11-17	177.00	177.00	177.00	177.00	422
2021-11-16	177.00	177.00	177.00	177.00	0
2021-11-15	177.00	177.00	177.00	177.00	0
2021-11-12	177.00	177.00	177.00	177.00	300
2021-11-11	178.00	178.00	176.00	177.00	108
2021-11-10	178.00	178.00	178.00	178.00	5,111
2021-11-09	178.00	178.00	178.00	178.00	0
2021-11-08	178.00	178.00	178.00	178.00	250
2021-11-05	178.00	178.00	176.00	178.00	5,500
2021-11-04	178.00	178.00	178.00	178.00	0
2021-11-03	178.00	178.00	178.00	178.00	70
2021-11-02	178.00	178.00	178.00	178.00	3,500
2021-11-01	178.00	178.00	178.00	178.00	2,500
2021-10-29	178.00	178.00	178.00	178.00	0
2021-10-28	178.00	178.00	178.00	178.00	1,388
2021-10-27	178.00	178.00	178.00	178.00	0
2021-10-26	178.00	178.00	178.00	178.00	1,000
2021-10-25	178.00	178.00	178.00	178.00	0
2021-10-22	178.00	178.00	178.00	178.00	300
2021-10-21	178.00	178.00	178.00	178.00	468
2021-10-20	178.00	178.00	178.00	178.00	90
2021-10-19	178.00	178.00	178.00	178.00	1,135
2021-10-18	178.00	178.00	178.00	178.00	4,000
2021-10-15	178.00	178.00	176.00	178.00	6,149
2021-10-14	178.00	178.00	178.00	178.00	714
2021-10-13	178.00	178.00	178.00	178.00	0
2021-10-12	178.00	178.00	176.00	178.00	24,346
2021-10-11	176.00	178.00	176.00	178.00	10,435
2021-10-08	178.50	178.50	178.50	178.50	11,613
2021-10-07	178.50	178.50	177.00	178.50	0
2021-10-06	178.50	178.50	177.00	178.50	41
2021-10-05	178.50	178.50	178.50	178.50	0
2021-10-04	178.50	178.50	178.50	178.50	11,166
2021-10-01	178.00	178.50	178.00	178.50	0
2021-09-30	175.50	178.00	175.50	175.50	25,155
2021-09-29	175.00	175.50	175.00	175.50	221
2021-09-28	179.50	179.50	174.00	175.00	14,000
2021-09-27	179.50	179.50	179.50	179.50	9,935
2021-09-24	179.50	179.50	179.50	179.50	273
2021-09-23	176.50	179.50	176.50	179.50	11,311
2021-09-22	176.50	176.50	176.50	176.50	50,000
2021-09-21	176.50	176.50	176.50	176.50	50
2021-09-20	176.50	178.00	178.00	176.50	191,294
2021-09-17	176.50	176.50	176.50	176.50	0
2021-09-16	177.50	177.50	176.50	176.50	1,940
2021-09-15	177.50	177.50	177.00	177.50	101
2021-09-14	177.50	177.50	177.50	177.50	0
2021-09-13	177.50	177.50	177.00	177.50	0
2021-09-10	177.50	177.50	177.00	177.50	0
2021-09-09	177.50	177.50	177.00	177.50	0
2021-09-08	182.50	182.50	178.50	178.50	7,840
2021-09-07	182.50	182.50	180.00	182.50	0
2021-09-06	182.50	182.50	180.00	182.50	2,335
2021-09-03	182.50	182.50	180.00	182.50	0
2021-09-02	192.50	192.50	182.50	182.50	6,010
2021-09-01	195.00	195.00	188.00	188.00	6,573
2021-08-31	195.00	195.00	190.00	195.00	0
2021-08-30	195.00	195.00	195.00	195.00	0
2021-08-27	195.00	195.00	190.00	195.00	0
2021-08-26	195.00	195.00	190.00	195.00	0
2021-08-25	195.00	195.00	190.00	195.00	0
2021-08-24	195.00	195.00	190.00	195.00	0
2021-08-23	195.00	195.00	190.00	195.00	6,358
2021-08-20	195.00	195.00	190.00	195.00	0
2021-08-19	195.00	195.00	190.00	195.00	0
2021-08-18	195.00	195.00	190.00	195.00	30
2021-08-17	195.00	195.00	190.00	195.00	13,946
2021-08-16	195.00	195.00	190.00	195.00	0
2021-08-13	195.00	195.00	190.00	195.00	0
2021-08-12	195.00	195.00	190.00	195.00	1,826
2021-08-11	195.00	195.00	190.00	195.00	26,270
2021-08-10	195.00	195.00	190.00	195.00	0
2021-08-09	195.00	195.00	190.00	195.00	500
2021-08-06	195.00	195.00	190.00	195.00	0
2021-08-05	195.00	195.00	190.00	195.00	3,705
2021-08-04	195.00	195.00	190.00	195.00	812
2021-08-03	195.00	195.00	190.00	195.00	0
2021-08-02	198.00	198.00	194.00	195.00	1,585
2021-07-30	198.00	198.00	194.00	198.00	0
2021-07-29	198.00	198.00	194.00	198.00	0
2021-07-28	198.00	198.00	194.00	198.00	0
2021-07-27	205.00	205.00	198.00	198.00	15,032
2021-07-26	207.00	207.00	200.00	202.00	13,582
2021-07-23	211.00	211.00	208.00	211.00	0
2021-07-22	211.00	211.00	208.00	211.00	10,000
2021-07-21	211.00	211.00	208.00	211.00	10,028
2021-07-20	211.00	211.00	208.00	211.00	0
2021-07-19	217.00	217.00	210.00	211.00	29,126
2021-07-16	217.00	217.00	210.00	217.00	0
2021-07-15	217.00	217.00	217.00	217.00	1,459
2021-07-14	217.00	217.00	217.00	217.00	3,256
2021-07-13	216.00	217.00	216.00	217.00	47,450
2021-07-12	216.00	216.00	216.00	216.00	0
2021-07-09	216.00	216.00	216.00	216.00	7,072
2021-07-08	216.00	216.00	216.00	216.00	1,000
2021-07-07	216.00	216.00	216.00	216.00	22
2021-07-06	211.00	216.00	211.00	216.00	3,871
2021-07-05	208.00	211.00	208.00	211.00	2,000
2021-07-02	208.00	208.00	208.00	208.00	0
2021-07-01	207.00	207.00	207.00	207.00	0
2021-06-30	207.00	207.00	207.00	207.00	5,800
2021-06-29	205.00	207.00	205.00	207.00	6,000
2021-06-28	205.00	205.00	205.00	205.00	7,000
2021-06-25	205.00	205.00	205.00	205.00	145,689
2021-06-24	205.00	205.00	200.00	205.00	292,414
2021-06-23	205.00	205.00	205.00	205.00	0
2021-06-22	204.00	205.00	204.00	205.00	5,520
2021-06-21	204.00	204.00	204.00	204.00	18
2021-06-18	204.00	204.00	204.00	204.00	5,000
2021-06-17	204.00	204.00	204.00	204.00	23
2021-06-16	198.00	204.00	198.00	204.00	3,029
2021-06-15	191.00	198.00	191.00	198.00	25,447
2021-06-14	191.00	191.00	191.00	191.00	0
2021-06-11	191.00	191.00	191.00	191.00	2,248
2021-06-10	191.00	191.00	191.00	191.00	0
2021-06-09	191.00	191.00	191.00	191.00	976
2021-06-08	191.00	191.00	191.00	191.00	0
2021-06-07	191.00	191.00	191.00	191.00	548
2021-06-04	191.00	191.00	191.00	191.00	0
2021-06-03	191.00	191.00	190.00	191.00	855
2021-06-02	191.00	191.00	191.00	191.00	4,328
2021-06-01	191.00	191.00	191.00	191.00	56
2021-05-28	191.00	191.00	191.00	191.00	0
2021-05-27	191.00	191.00	191.00	191.00	0
2021-05-26	191.00	191.00	191.00	191.00	3,799
2021-05-25	190.00	191.00	190.00	191.00	6,726
2021-05-24	189.00	190.00	189.00	190.00	1,000
2021-05-21	189.00	189.00	189.00	189.00	2,000
2021-05-20	183.50	189.00	183.50	189.00	5,000
2021-05-19	183.50	183.50	183.50	183.50	32
2021-05-18	182.50	183.50	182.50	183.50	0
2021-05-17	181.50	182.50	181.50	182.50	2,906
2021-05-14	178.50	181.50	178.50	181.50	20,729
2021-05-13	177.50	178.50	177.50	178.50	0
2021-05-12	177.50	177.50	177.50	177.50	0
2021-05-11	177.50	177.50	177.50	177.50	256
2021-05-10	177.50	177.50	177.50	177.50	1,043
2021-05-07	177.50	177.50	170.00	177.50	542
2021-05-06	177.50	177.50	177.50	177.50	0
2021-05-05	177.50	177.50	170.00	177.50	0
2021-05-04	177.50	177.50	170.00	177.50	14,041
2021-04-30	175.50	177.50	175.50	177.50	26,188
2021-04-29	175.50	175.50	175.50	175.50	0
2021-04-28	175.50	175.50	175.50	175.50	6,728
2021-04-27	174.00	175.50	174.00	175.50	6,864
2021-04-26	174.00	174.00	174.00	174.00	302
2021-04-23	174.00	174.00	174.00	174.00	2,777
2021-04-22	174.00	174.00	174.00	174.00	0
2021-04-21	174.00	174.00	174.00	174.00	89
2021-04-20	174.00	174.00	174.00	174.00	9,922
2021-04-19	174.00	174.00	174.00	174.00	7,500
2021-04-16	175.50	175.50	168.00	174.00	2,508
2021-04-15	175.50	175.50	168.00	174.00	17,859
2021-04-14	175.50	175.50	168.00	174.00	0
2021-04-13	175.50	175.50	168.00	174.00	1,680
2021-04-12	175.50	175.50	168.00	174.00	400
2021-04-09	174.00	174.00	168.00	174.00	2,617
2021-04-08	174.00	174.00	168.00	174.00	10,880
2021-04-07	174.00	174.00	168.00	174.00	1,680
2021-04-06	174.00	174.00	168.00	174.00	2,000
2021-04-01	174.00	174.00	174.00	174.00	228
2021-03-31	174.00	174.00	174.00	174.00	2,500
2021-03-30	174.00	174.00	174.00	174.00	2,400
2021-03-29	172.00	172.00	172.00	172.00	0
2021-03-26	172.00	172.00	172.00	172.00	0
2021-03-25	172.00	172.00	172.00	172.00	0
2021-03-24	172.00	172.00	172.00	172.00	16,406
2021-03-23	172.00	172.00	172.00	172.00	39,278
2021-03-22	172.00	172.00	172.00	172.00	0
2021-03-19	172.00	172.00	172.00	172.00	0
2021-03-18	172.00	172.00	172.00	172.00	15,000
2021-03-17	172.00	172.00	172.00	172.00	34
2021-03-16	172.00	172.00	172.00	172.00	7,845
2021-03-15	172.00	172.00	172.00	172.00	7,500
2021-03-12	172.00	172.00	168.00	172.00	2,566
2021-03-11	172.00	172.00	172.00	172.00	3,000
2021-03-10	172.00	172.00	172.00	172.00	0
2021-03-09	174.00	174.00	172.00	172.00	2,224
2021-03-08	176.50	176.50	174.00	174.00	3,425
2021-03-05	176.50	176.50	176.50	176.50	33,695
2021-03-04	176.50	176.50	176.50	176.50	16,411
2021-03-03	176.50	176.50	176.50	176.50	31,530
2021-03-02	177.50	177.50	170.00	176.50	3,954
2021-03-01	180.00	180.00	175.00	175.00	12,635
2021-02-26	137.50	180.00	137.50	180.00	68,259
2021-02-25	131.50	131.50	131.50	131.50	0
2021-02-24	127.00	131.50	127.00	131.50	4,620
2021-02-23	127.00	127.00	127.00	127.00	0
2021-02-22	127.00	127.00	127.00	127.00	0
2021-02-19	127.00	127.00	127.00	127.00	160
2021-02-18	127.00	127.00	127.00	127.00	963
2021-02-17	123.00	127.00	123.00	127.00	246
2021-02-16	118.00	123.00	116.00	123.00	22,732
2021-02-15	118.00	118.00	116.00	118.00	702
2021-02-12	117.00	118.00	117.00	118.00	0
2021-02-11	117.00	117.00	117.00	117.00	0
2021-02-10	117.00	117.00	117.00	117.00	0
2021-02-09	117.00	117.00	117.00	117.00	0
2021-02-08	117.00	117.00	114.00	117.00	19
2021-02-05	117.00	117.00	117.00	117.00	2,250
2021-02-04	117.00	117.00	117.00	117.00	10,000
2021-02-03	117.00	117.00	117.00	117.00	3,000
2021-02-02	117.00	117.00	117.00	117.00	691
2021-02-01	117.00	117.00	114.00	117.00	7,020
2021-01-29	117.00	117.00	117.00	117.00	0
2021-01-28	117.00	117.00	117.00	117.00	2,500
2021-01-27	117.00	117.00	117.00	117.00	0
2021-01-26	117.00	117.00	117.00	117.00	9,664
2021-01-25	117.00	117.00	117.00	117.00	0
2021-01-22	117.00	117.00	117.00	117.00	14,304
2021-01-21	119.00	119.00	114.00	117.00	3,040
2021-01-20	119.00	119.00	119.00	119.00	60
2021-01-19	119.00	119.00	119.00	119.00	806
2021-01-18	119.00	119.00	114.00	119.00	0
2021-01-15	119.00	119.00	119.00	119.00	0
2021-01-14	119.00	119.00	119.00	119.00	0
2021-01-13	119.00	119.00	119.00	119.00	0
2021-01-12	119.00	119.00	119.00	119.00	1,506
2021-01-11	119.00	119.00	119.00	119.00	12,056
2021-01-08	119.00	119.00	119.00	119.00	18,000
2021-01-07	115.00	119.50	115.00	119.00	27,425
2021-01-06	110.00	115.00	110.00	115.00	0
2021-01-05	110.00	110.00	105.00	110.00	10,000
2021-01-04	110.00	110.00	110.00	110.00	3,000
2020-12-31	110.00	110.00	110.00	110.00	605
2020-12-30	110.00	107.00	107.00	107.00	9,265
2020-12-29	110.00	110.00	105.00	110.00	0
2020-12-24	110.00	110.00	110.00	110.00	0
2020-12-23	110.00	110.00	110.00	110.00	0
2020-12-22	110.00	110.00	110.00	110.00	3
2020-12-21	110.00	110.00	110.00	110.00	0
2020-12-18	110.00	110.00	110.00	110.00	454
2020-12-17	110.00	110.00	105.00	110.00	0
2020-12-16	110.00	110.00	105.00	110.00	476
2020-12-15	110.00	110.00	105.00	110.00	0
2020-12-14	110.00	110.00	105.00	110.00	380
2020-12-11	110.00	110.00	105.00	110.00	2,000
2020-12-10	107.50	110.00	107.50	110.00	3,278
2020-12-09	107.50	107.50	107.50	107.50	0
2020-12-08	105.00	107.50	105.00	107.50	0
2020-12-07	107.50	107.50	104.00	105.00	7,000
2020-12-04	110.00	110.00	107.50	107.50	9,000
2020-12-03	117.50	117.50	110.00	110.00	20,411
2020-12-02	117.50	117.50	117.50	117.50	80,000
2020-12-01	117.50	117.50	117.50	117.50	0
2020-11-30	117.50	117.50	117.50	117.50	1,241
2020-11-27	117.50	117.50	117.50	117.50	0
2020-11-26	117.50	117.00	117.00	117.50	20,500
2020-11-25	117.50	117.50	117.50	117.50	0
2020-11-24	117.50	117.50	117.50	117.50	4,000
2020-11-23	117.50	117.50	117.50	117.50	0
2020-11-20	117.50	117.50	117.50	117.50	71
2020-11-19	117.50	117.50	117.50	117.50	1,241
2020-11-18	117.50	117.50	117.50	117.50	148
2020-11-17	117.50	117.50	117.50	117.50	784
2020-11-16	114.00	117.50	114.00	117.50	350
2020-11-13	117.00	117.00	110.00	114.00	1,616
2020-11-12	116.50	117.00	116.50	117.00	0
2020-11-11	116.50	116.50	116.50	116.50	350
2020-11-10	115.00	116.50	115.00	116.50	3,000
2020-11-09	108.50	115.00	108.50	115.00	7,500
2020-11-06	107.50	108.50	107.50	108.50	2,050
2020-11-05	106.00	107.50	106.00	107.50	0
2020-11-04	99.00	106.00	96.00	106.00	3,548
2020-11-03	97.50	98.00	97.50	98.00	39,740
2020-11-02	97.00	98.50	97.00	97.50	316
2020-10-30	86.00	92.50	84.00	92.50	4,500
2020-10-29	86.00	86.00	84.00	86.00	0
2020-10-28	86.00	86.00	84.00	86.00	0
2020-10-27	86.00	86.00	84.00	86.00	3,000
2020-10-26	86.00	86.00	84.00	86.00	1,417
2020-10-23	86.00	86.00	86.00	86.00	0
2020-10-22	86.00	90.00	90.00	86.00	4,137
2020-10-21	87.50	87.50	86.00	86.00	5,304
2020-10-20	92.00	92.00	87.00	87.50	0
2020-10-16	91.00	91.00	91.00	91.00	0
2020-10-15	91.00	91.00	91.00	91.00	0
2020-10-14	91.00	91.00	91.00	91.00	0
2020-10-13	92.00	92.00	91.00	91.00	2,700
2020-10-12	92.00	92.00	92.00	92.00	18,214
2020-10-09	92.00	92.00	92.00	92.00	1,000
2020-10-08	92.00	92.00	92.00	92.00	0
2020-10-07	92.00	92.00	92.00	92.00	0
2020-10-06	94.50	94.50	91.00	92.00	8,008
2020-10-05	94.00	94.50	90.00	94.50	0
2020-10-02	94.50	94.50	94.50	94.50	0
2020-10-01	94.50	94.50	94.50	94.50	0
2020-09-30	94.50	94.50	94.50	94.50	483
2020-09-29	94.50	94.50	94.50	94.50	0
2020-09-28	94.00	94.50	90.00	94.50	50,820
2020-09-25	94.50	94.50	94.50	94.50	0
2020-09-24	94.50	94.50	94.50	94.50	0
2020-09-23	96.00	96.00	94.50	94.50	191
2020-09-22	96.00	96.00	96.00	96.00	3,000
2020-09-21	99.50	99.50	95.00	96.00	784
2020-09-18	99.50	99.50	99.50	99.50	0
2020-09-17	99.50	99.50	99.50	99.50	45,000
2020-09-16	99.50	99.50	99.50	99.50	0
2020-09-15	101.00	101.00	99.50	99.50	11,000
2020-09-14	101.00	101.00	101.00	101.00	0
2020-09-11	101.00	101.00	101.00	101.00	0
2020-09-10	101.00	101.00	101.00	101.00	0
2020-09-09	101.00	101.00	101.00	101.00	0
2020-09-08	101.50	101.50	101.50	101.50	1,172
2020-09-07	102.50	102.50	101.50	101.50	2,808
2020-09-04	102.50	102.50	102.50	102.50	1,500
2020-09-03	107.50	107.50	102.50	102.50	3,157
2020-09-02	107.50	107.50	107.50	107.50	3,468
2020-09-01	108.00	108.00	108.00	108.00	0
2020-08-28	108.00	108.00	105.00	108.00	312
2020-08-27	108.00	108.00	105.00	108.00	3,134
2020-08-26	108.50	108.50	106.00	108.00	4
2020-08-25	109.50	109.50	106.00	108.50	7,384
2020-08-24	109.50	109.50	106.00	109.50	1,687
2020-08-21	109.50	109.50	106.00	109.50	0
2020-08-20	110.50	110.50	106.00	109.50	7,134
2020-08-19	110.50	110.50	106.00	110.50	5,786
2020-08-18	110.50	110.50	106.00	110.50	862
2020-08-17	110.50	110.50	106.00	110.50	5,369
2020-08-14	110.50	110.50	106.00	110.50	434
2020-08-13	110.50	110.50	110.50	110.50	1,386
2020-08-12	108.00	110.50	105.00	110.50	12,135
2020-08-11	91.00	101.00	101.00	102.50	16,207
2020-08-10	88.00	91.00	88.00	91.00	6,722
2020-08-07	81.50	88.00	81.50	88.00	8,061
2020-08-06	69.00	84.00	65.00	84.00	24,982
2020-08-05	65.50	70.50	65.50	69.00	42,621
2020-08-04	65.50	65.50	65.50	65.50	0
2020-08-03	65.50	65.50	65.50	65.50	0
2020-07-31	65.50	65.50	65.50	65.50	1,000
2020-07-30	65.50	65.50	61.00	65.50	5,000
2020-07-29	65.50	65.50	65.50	65.50	5,800
2020-07-28	65.50	65.50	65.50	65.50	129
2020-07-27	65.50	65.50	65.50	65.50	1,006
2020-07-24	64.00	67.00	62.00	67.00	103,285
2020-07-23	64.00	64.00	64.00	64.00	50
2020-07-22	64.00	64.00	64.00	64.00	2,145
2020-07-21	64.00	64.00	64.00	64.00	17
2020-07-20	71.50	71.50	67.50	71.50	5,000
2020-07-17	72.50	72.50	71.50	71.50	15,000
2020-07-16	72.50	72.50	72.50	72.50	6,150
2020-07-15	72.50	72.50	72.50	72.50	21,492
2020-07-14	72.50	72.50	72.50	72.50	499
2020-07-13	74.00	74.00	70.00	72.50	0
2020-07-10	72.50	72.50	72.50	72.50	20,000
2020-07-09	72.50	72.50	72.50	72.50	402
2020-07-08	72.50	72.50	72.50	72.50	31,581
2020-07-07	72.50	72.50	72.50	72.50	0
2020-07-06	72.25	72.50	70.00	72.50	0
2020-07-03	72.50	72.50	70.00	72.50	365
2020-07-02	72.50	72.50	70.00	72.50	5,000
2020-07-01	72.50	72.50	72.50	72.50	0
2020-06-30	72.50	72.50	72.50	72.50	0
2020-06-29	72.50	72.50	72.50	72.50	26,181
2020-06-26	72.50	72.50	72.50	72.50	8,000
2020-06-25	72.50	72.50	72.50	72.50	0
2020-06-24	72.50	72.50	72.50	72.50	0
2020-06-23	72.50	72.50	72.50	72.50	0
2020-06-22	72.50	72.50	72.50	72.50	0
2020-06-19	74.00	74.00	72.25	72.50	0
2020-06-18	75.00	75.00	70.00	74.00	312
2020-06-17	74.00	74.00	74.00	74.00	180
2020-06-16	74.00	74.00	74.00	74.00	678
2020-06-15	74.00	74.00	74.00	74.00	0
2020-06-12	74.00	74.00	74.00	74.00	0
2020-06-11	74.00	74.00	74.00	74.00	1,280
2020-06-10	74.00	74.00	74.00	74.00	0
2020-06-09	74.00	74.00	74.00	74.00	10,000
2020-06-08	74.00	74.00	74.00	74.00	0
2020-06-05	74.00	74.00	74.00	74.00	0
2020-06-04	74.00	74.00	74.00	74.00	3,000
2020-06-03	74.00	74.00	74.00	74.00	0
2020-06-02	74.00	74.00	74.00	74.00	5,081
2020-06-01	74.00	74.00	74.00	74.00	0
2020-05-29	74.00	74.00	74.00	74.00	3,289
2020-05-28	74.00	74.00	74.00	74.00	0
2020-05-27	74.00	74.00	70.00	74.00	0
2020-05-26	74.00	74.00	74.00	74.00	278
2020-05-22	74.00	74.00	74.00	74.00	2,050
2020-05-21	74.00	74.00	74.00	74.00	100
2020-05-20	74.00	74.00	74.00	74.00	886
2020-05-19	74.00	74.00	74.00	74.00	958
2020-05-18	74.00	74.00	74.00	74.00	1,626
2020-05-15	74.00	74.00	74.00	74.00	3,289
2020-05-14	76.00	76.00	74.00	74.00	1,400
2020-05-13	76.00	76.00	76.00	76.00	0
2020-05-12	76.00	76.00	76.00	76.00	10,000
2020-05-11	76.00	76.00	76.00	76.00	0
2020-05-07	76.00	76.00	76.00	76.00	0
2020-05-06	76.00	76.00	76.00	76.00	0
2020-05-05	77.00	77.00	76.00	76.00	4,197
2020-05-04	77.00	77.00	77.00	77.00	3,955
2020-05-01	79.50	79.50	77.00	77.00	0
2020-04-30	79.50	79.50	79.50	79.50	148
2020-04-29	79.50	79.50	79.50	79.50	0
2020-04-28	79.50	79.50	79.50	79.50	0
2020-04-27	79.50	79.50	79.50	79.50	1,348
2020-04-24	79.50	79.50	79.50	79.50	1,116
2020-04-23	79.50	79.50	79.50	79.50	58
2020-04-22	79.50	79.50	79.50	79.50	300
2020-04-21	79.50	79.50	79.50	79.50	24,000
2020-04-20	82.50	82.50	79.50	79.50	6,944
2020-04-17	83.00	83.00	82.50	82.50	2,000
2020-04-16	83.00	83.00	83.00	83.00	0
2020-04-15	83.00	83.00	83.00	83.00	635
2020-04-14	83.00	83.00	83.00	83.00	0
2020-04-09	83.00	83.00	83.00	83.00	1,348
2020-04-08	83.00	83.00	80.00	83.00	361
2020-04-07	83.00	83.00	83.00	83.00	1,204
2020-04-06	83.00	83.00	83.00	83.00	81
2020-04-03	83.00	83.00	80.00	83.00	0
2020-04-03	83.00	83.00	80.00	83.00	79,465
2020-04-02	80.00	83.00	83.00	83.00	2,000
2020-04-02	80.00	83.00	80.00	80.00	1,000
2020-04-01	75.00	80.00	80.00	80.00	556,248
2020-04-01	75.00	80.00	64.00	85.50	555,348
2020-03-31	85.50	85.50	85.50	85.50	80,577
2020-03-30	85.50	85.50	85.50	85.50	0
2020-03-27	85.50	85.50	85.50	85.50	10,000
2020-03-26	85.50	85.50	85.50	85.50	0
2020-03-25	85.50	85.50	84.00	85.50	0
2020-03-24	93.50	93.50	93.50	93.50	0
2020-03-23	93.50	93.50	92.00	93.50	0
2020-03-20	93.50	93.50	93.50	93.50	0
2020-03-19	99.50	99.50	95.50	99.50	700
2020-03-18	114.50	114.50	102.50	114.50	3,500
2020-03-17	114.50	114.50	114.50	114.50	0
2020-03-16	122.50	122.50	118.50	127.00	6,030
2020-03-13	127.00	127.00	127.00	127.00	0
2020-03-12	127.00	127.00	127.00	127.50	0
2020-03-11	127.50	127.50	127.50	127.50	0
2020-03-10	125.00	127.50	125.00	125.50	22,400
2020-03-09	128.50	128.50	128.50	133.00	1,200
2020-03-06	133.00	133.00	133.00	133.00	0
2020-03-05	133.00	133.00	133.00	133.00	1,450
2020-03-04	133.00	133.00	133.00	133.00	1,256
2020-03-03	133.00	133.00	133.00	133.00	0
2020-03-02	132.50	133.00	132.50	132.50	0
2020-02-28	134.50	134.50	132.50	136.50	4,276
2020-02-27	136.50	136.50	136.50	138.00	0
2020-02-26	139.50	139.50	136.50	139.50	2,500
2020-02-25	139.50	139.50	139.50	139.50	0
2020-02-24	139.50	139.50	139.50	139.50	1,693
2020-02-21	138.00	139.50	138.00	139.50	0
2020-02-20	138.00	138.00	138.00	138.00	721
2020-02-19	138.00	138.00	138.00	138.00	102,215
2020-02-18	138.00	138.00	138.00	138.00	200
2020-02-17	138.00	138.00	138.00	138.00	0
2020-02-14	137.50	138.00	136.00	136.00	65,355
2020-02-13	137.50	137.50	137.50	137.50	0
2020-02-12	144.00	144.00	136.00	137.50	9,400
2020-02-11	144.00	144.00	144.00	144.00	0
2020-02-10	144.50	144.50	144.00	144.00	2,750
2020-02-07	144.50	144.50	144.50	144.50	0
2020-02-06	146.00	146.00	144.50	144.50	15,000
2020-02-05	147.50	147.50	146.00	146.00	0
2020-02-04	147.50	147.50	147.50	147.50	103
2020-02-03	147.50	147.50	147.50	147.50	26
2020-01-31	147.50	147.50	147.50	147.50	145
2020-01-30	147.50	147.50	147.50	147.50	0
2020-01-29	147.50	147.50	147.50	147.50	0
2020-01-28	147.50	147.50	145.00	147.50	0
2020-01-27	147.50	147.50	147.50	147.50	6,645
2020-01-24	147.50	147.50	147.50	147.50	0
2020-01-23	148.00	148.00	147.50	147.50	6,640
2020-01-22	148.00	148.00	148.00	148.00	549
2020-01-21	148.00	148.00	148.00	148.00	33,500
2020-01-20	148.00	148.00	148.00	148.00	100
2020-01-17	148.00	148.00	148.00	148.00	2,000
2020-01-16	145.50	148.00	145.50	148.00	11,730
2020-01-15	145.50	145.50	145.50	145.50	47
2020-01-14	145.50	145.50	145.50	145.50	0
2020-01-13	145.50	145.50	145.50	145.50	4,711
2020-01-10	145.50	145.50	145.50	145.50	0
2020-01-09	145.50	145.50	145.50	145.50	0
2020-01-08	145.50	145.50	145.50	145.50	0
2020-01-07	145.50	145.50	145.50	145.50	0
2020-01-06	145.50	145.50	145.50	145.50	0
2020-01-03	145.50	145.50	145.50	145.50	19,500
2020-01-02	145.50	145.50	145.50	145.50	0
2019-12-31	144.50	145.50	144.50	145.50	1,500
2019-12-30	144.50	144.50	144.50	144.50	3,273
2019-12-27	142.50	144.50	142.00	144.50	0
2019-12-24	143.50	143.50	143.50	143.50	0
2019-12-23	143.50	143.50	143.50	143.50	0
2019-12-20	142.50	143.50	142.00	143.50	0
2019-12-19	143.50	143.50	143.50	143.50	0
2019-12-18	143.50	143.50	143.50	143.50	1,666
2019-12-17	143.50	143.50	143.50	143.50	0
2019-12-16	143.50	143.50	143.50	143.50	6,726
2019-12-13	142.50	143.50	142.50	143.50	0
2019-12-12	142.50	142.50	142.50	142.50	30,323
2019-12-11	142.50	142.50	142.50	142.50	5,676
2019-12-10	142.50	142.50	142.50	142.50	0
2019-12-09	142.50	142.50	142.50	142.50	2,361
2019-12-06	142.50	142.50	142.50	142.50	0
2019-12-05	154.50	154.50	142.50	154.50	56,105
2019-12-04	154.50	154.50	150.50	154.50	15,100
2019-12-03	154.50	154.50	154.50	154.50	0
2019-12-02	155.00	155.00	154.50	154.50	2,141
2019-11-29	155.00	155.00	155.00	155.00	0
2019-11-28	155.00	156.00	152.00	155.00	0
2019-11-27	157.50	157.50	155.00	155.00	12,430
2019-11-26	157.50	157.50	157.50	157.50	8,000
2019-11-25	167.50	167.50	157.50	157.50	44,140
2019-11-22	167.50	167.50	165.00	167.50	0
2019-11-21	167.50	167.50	167.50	167.50	0
2019-11-20	167.50	167.50	167.50	167.50	216
2019-11-19	167.50	167.50	167.50	167.50	0
2019-11-18	169.00	169.00	167.50	167.50	2,000
2019-11-15	174.00	174.00	169.00	169.00	48,769
2019-11-14	174.00	174.00	174.00	174.00	1,200
2019-11-13	174.00	174.00	174.00	174.00	0
2019-11-12	174.00	174.00	174.00	174.00	0
2019-11-11	174.00	174.00	174.00	174.00	2,900
2019-11-08	174.00	174.00	174.00	174.00	0
2019-11-07	174.00	174.00	174.00	174.00	0
2019-11-06	174.00	174.00	174.00	174.00	1,230
2019-11-05	174.00	174.00	169.00	174.00	0
2019-11-04	174.00	174.00	174.00	174.00	0
2019-11-01	174.00	174.00	174.00	174.00	0
2019-10-31	174.00	174.00	174.00	174.00	0
2019-10-30	174.00	174.00	174.00	174.00	2,500
2019-10-29	172.00	174.00	172.00	172.00	25,106
2019-10-28	172.00	172.00	172.00	172.00	15,282
2019-10-25	170.50	172.00	170.50	172.00	26,892
2019-10-24	170.50	170.50	170.50	170.50	0
2019-10-23	162.00	173.00	162.00	172.50	49,509
2019-10-22	147.00	162.00	145.00	162.00	80,494
2019-10-21	211.00	211.00	211.00	211.00	2,500
2019-10-18	211.00	211.00	211.00	211.00	0
2019-10-17	210.00	211.00	210.00	211.00	6,825
2019-10-16	210.00	210.00	208.00	210.00	33
2019-10-15	210.00	210.00	210.00	210.00	11,417
2019-10-14	210.00	210.00	210.00	210.00	10,499
2019-10-11	211.00	211.00	210.00	210.00	42,500
2019-10-10	211.00	211.00	211.00	211.00	11,000
2019-10-09	212.00	212.00	211.00	211.00	15,000
2019-10-08	214.00	214.00	212.00	212.00	34,504
2019-10-07	214.00	214.00	214.00	214.00	0
2019-10-04	214.00	214.00	214.00	214.00	0
2019-10-03	214.00	214.00	214.00	214.00	1
2019-10-02	214.00	214.00	214.00	214.00	0
2019-10-01	214.00	214.00	214.00	214.00	0
2019-09-30	214.00	214.00	214.00	214.00	8,852
2019-09-27	214.00	214.00	214.00	214.00	0
2019-09-26	214.00	214.00	214.00	214.00	0
2019-09-25	214.00	214.00	214.00	214.00	153
2019-09-24	214.00	214.00	214.00	214.00	11,853
2019-09-23	214.00	214.00	214.00	214.00	3,910
2019-09-20	214.00	214.00	214.00	214.00	20,562
2019-09-19	214.00	214.00	214.00	214.00	12,394
2019-09-18	214.00	214.00	214.00	214.00	32
2019-09-17	214.00	214.00	214.00	214.00	3,500
2019-09-16	214.00	214.00	214.00	214.00	600
2019-09-13	214.00	214.00	214.00	214.00	0
2019-09-12	214.00	214.00	214.00	214.00	0
2019-09-11	214.00	214.00	214.00	214.00	0
2019-09-10	214.00	214.00	214.00	214.00	13,450
2019-09-09	214.00	214.00	214.00	214.00	451
2019-09-06	214.00	214.00	214.00	214.00	0
2019-09-05	216.00	216.00	214.00	214.00	2,183
2019-09-04	216.00	216.00	216.00	216.00	2,001
2019-09-03	216.00	216.00	216.00	216.00	2,000
2019-09-02	216.00	216.00	216.00	216.00	9,000
2019-08-30	216.00	216.00	216.00	216.00	0
2019-08-29	216.00	216.00	216.00	216.00	936
2019-08-28	216.00	216.00	216.00	216.00	1,185
2019-08-27	216.00	216.00	216.00	216.00	60
2019-08-23	216.00	216.00	216.00	216.00	3,285
2019-08-22	216.00	216.00	216.00	216.00	17,027
2019-08-21	216.00	216.00	216.00	216.00	32
2019-08-20	216.00	216.00	216.00	216.00	12,050
2019-08-19	216.00	216.00	216.00	216.00	6,120
2019-08-16	216.00	216.00	216.00	216.00	0
2019-08-15	216.00	216.00	216.00	216.00	12,125
2019-08-14	216.00	216.00	216.00	216.00	0
2019-08-13	216.00	216.00	216.00	216.00	0
2019-08-12	216.00	216.00	216.00	216.00	0
2019-08-09	216.00	216.00	216.00	216.00	1,273
2019-08-08	216.00	216.00	216.00	216.00	1,458
2019-08-07	216.00	216.00	216.00	216.00	0
2019-08-06	216.00	216.00	216.00	216.00	0
2019-08-05	216.00	216.00	216.00	216.00	0
2019-08-02	216.00	216.00	216.00	216.00	414
2019-08-01	216.00	216.00	216.00	216.00	183
2019-07-31	216.00	216.00	216.00	216.00	2,900
2019-07-30	216.00	216.00	216.00	216.00	1,628
2019-07-29	211.00	216.00	211.00	216.00	6,339
2019-07-26	211.00	211.00	211.00	211.00	0
2019-07-25	211.00	211.00	211.00	211.00	14,798
2019-07-24	211.00	211.00	211.00	211.00	702
2019-07-23	211.00	211.00	211.00	211.00	0
2019-07-22	211.00	211.00	211.00	211.00	18,106
2019-07-19	211.00	211.00	211.00	211.00	300
2019-07-18	211.00	211.00	211.00	211.00	0
2019-07-17	211.00	211.00	211.00	211.00	33
2019-07-16	211.00	211.00	211.00	211.00	0
2019-07-15	211.00	211.00	211.00	211.00	1,400
2019-07-12	211.00	211.00	211.00	211.00	948
2019-07-11	211.00	211.00	211.00	211.00	0
2019-07-10	211.00	211.00	210.00	211.00	4,252
2019-07-09	211.00	211.00	211.00	211.00	41,910
2019-07-08	214.00	214.00	214.00	214.00	3,561
2019-07-05	214.00	214.00	214.00	214.00	0
2019-07-04	214.00	214.00	214.00	214.00	1,000
2019-07-03	214.00	214.00	214.00	214.00	145
2019-07-02	214.00	214.00	214.00	214.00	439
2019-07-01	215.00	215.00	214.00	214.00	6,131
2019-06-28	215.00	215.00	215.00	215.00	5,000
2019-06-27	215.00	215.00	215.00	215.00	5,140
2019-06-26	213.00	215.00	213.00	215.00	1,826
2019-06-25	213.00	213.00	213.00	213.00	0
2019-06-24	213.00	213.00	213.00	213.00	4,624
2019-06-21	213.00	213.00	213.00	213.00	0
2019-06-20	213.00	213.00	213.00	213.00	22,437
2019-06-19	213.00	213.00	213.00	213.00	2,532
2019-06-18	215.00	215.00	213.00	213.00	31,791
2019-06-17	221.00	221.00	219.00	220.00	26,914
2019-06-14	221.00	221.00	221.00	221.00	2,509
2019-06-13	221.00	221.00	219.00	221.00	11,633
2019-06-12	221.00	221.00	221.00	221.00	0
2019-06-11	221.00	221.00	221.00	221.00	45,533
2019-06-10	221.00	221.00	221.00	221.00	0
2019-06-07	221.00	221.00	219.00	221.00	10,000
2019-06-06	222.00	222.00	221.00	221.00	0
2019-06-05	223.00	223.00	222.00	222.00	13,264
2019-06-04	223.00	223.00	223.00	223.00	0
2019-06-03	221.00	223.00	221.00	223.00	12,122
2019-05-31	223.00	223.00	223.00	223.00	2,288
2019-05-30	223.00	223.00	223.00	223.00	4,175
2019-05-29	220.00	223.00	220.00	223.00	4,691
2019-05-28	220.00	220.00	220.00	220.00	0
2019-05-24	220.00	220.00	220.00	220.00	969
2019-05-23	220.00	220.00	220.00	220.00	2,418
2019-05-22	220.00	220.00	220.00	220.00	6,781
2019-05-21	220.00	220.00	220.00	220.00	34,142
2019-05-20	220.00	220.00	220.00	220.00	0
2019-05-17	220.00	220.00	220.00	220.00	42
2019-05-16	220.00	220.00	220.00	220.00	3,254
2019-05-15	220.00	220.00	220.00	220.00	2,303
2019-05-14	220.00	220.00	220.00	220.00	0
2019-05-13	220.00	220.00	220.00	220.00	0
2019-05-10	220.00	220.00	220.00	220.00	2,212
2019-05-09	220.00	220.00	220.00	220.00	11,600
2019-05-08	221.00	221.00	220.00	220.00	4,568
2019-05-07	221.00	221.00	221.00	221.00	8,961
2019-05-03	221.00	221.00	221.00	221.00	2,909
2019-05-02	221.00	221.00	221.00	221.00	50
2019-05-01	221.00	221.00	221.00	221.00	63
2019-04-30	221.00	221.00	221.00	221.00	3,921
2019-04-29	221.00	221.00	218.00	221.00	0
2019-04-26	221.00	221.00	221.00	221.00	0
2019-04-25	221.00	221.00	221.00	221.00	1,402
2019-04-24	221.00	221.00	221.00	221.00	0
2019-04-23	221.00	221.00	221.00	221.00	0

Share	Price	Change
Regtech Open (RTOP)	2.20	20.53%
Skillcast (SKL)	38.50	18.46%
Webis (WEB)	1.20	14.29%
Trellus Health. (TRLS)	2.00	14.29%
Quadrise (QED)	1.65	14.26%

Share	Price	Change
Byotrol (BYOT)	0.10	-20%
Empyrean (EME)	0.455	-15.74%
Marechale Cap. (MAC)	1.05	-14.29%
Sareum (SAR)	23.75	-11.21%
Keras Res (KRS)	1.70	-10.53%

Share	Price	Volume
88 Energy (88E)	0.225	377,341,561
Baron Oil (BOIL)	0.0675	245,656,422
Alien Metals (UFO)	0.21	240,974,958
Supply@me Cap (SYME)	0.028	228,408,219
Challenger Energy (CEG)	0.16	163,293,852