Vianet Grp Share History

Vianet Grp Share Price history. The following table shows end-of-day data VNET historical share prices for Vianet Grp, 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.

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

Date	Open	High	Low	Close	Volume
2024-04-18	101.00	101.00	101.00	101.00	489
2024-04-17	101.00	101.00	101.00	101.00	1,002
2024-04-16	105.50	105.50	101.00	101.00	32,815
2024-04-15	105.50	105.50	105.50	105.50	26,496
2024-04-12	104.00	105.50	104.00	105.50	7,600
2024-04-11	104.00	104.00	104.00	104.00	6,383
2024-04-10	104.50	104.50	104.00	104.00	5,000
2024-04-09	104.50	104.50	104.50	104.50	2,433
2024-04-08	100.50	104.50	100.50	104.50	67,505
2024-04-05	106.00	106.00	100.50	100.50	24,794
2024-04-04	106.00	106.00	106.00	106.00	19,096
2024-04-03	106.00	106.00	106.00	106.00	8,253
2024-04-02	111.50	111.50	106.00	106.00	35,115
2024-04-01	111.50	111.50	111.50	111.50	0
2024-03-29	111.50	111.50	111.50	111.50	0
2024-03-28	111.50	111.50	111.50	111.50	0
2024-03-27	111.50	111.50	111.50	111.50	84
2024-03-26	111.50	111.50	111.50	111.50	3,784
2024-03-25	113.50	113.50	111.50	111.50	12,308
2024-03-22	116.50	116.50	113.50	113.50	53,491
2024-03-21	116.50	116.50	116.50	116.50	9,541
2024-03-20	116.50	116.50	116.50	116.50	1,289
2024-03-19	116.50	116.50	116.50	116.50	1,882
2024-03-18	116.50	116.50	116.50	116.50	8,266
2024-03-15	116.50	116.50	116.50	116.50	84
2024-03-14	117.50	117.50	116.50	116.50	11,456
2024-03-13	116.00	117.50	116.00	117.50	20,950
2024-03-12	116.00	116.00	116.00	116.00	244
2024-03-11	116.00	116.00	116.00	116.00	3,201
2024-03-08	115.50	116.00	115.50	116.00	30,060
2024-03-07	115.00	115.50	115.00	115.50	19,245
2024-03-06	115.00	115.00	115.00	115.00	10,533
2024-03-05	115.00	115.00	115.00	115.00	21,361
2024-03-04	115.00	115.00	115.00	115.00	23,000
2024-03-01	111.50	115.00	111.50	115.00	25,000
2024-02-29	105.00	111.50	105.00	111.50	25,047
2024-02-28	105.00	105.00	105.00	105.00	0
2024-02-27	104.50	105.00	104.50	105.00	16,007
2024-02-26	105.00	105.00	104.50	104.50	1,955
2024-02-23	107.00	110.00	105.00	105.00	37,623
2024-02-22	113.50	113.50	110.00	110.00	28,927
2024-02-21	118.50	118.50	113.50	113.50	27,600
2024-02-20	118.50	118.50	118.50	118.50	23,467
2024-02-19	114.50	118.50	114.50	118.50	62,397
2024-02-16	112.50	114.50	112.50	114.50	47,990
2024-02-15	111.50	112.50	111.50	112.50	27,029
2024-02-14	108.00	111.50	108.00	111.50	32,843
2024-02-13	106.00	108.00	106.00	108.00	11,852
2024-02-12	101.00	106.00	101.00	106.00	37,132
2024-02-09	96.00	101.00	96.00	101.00	58,593
2024-02-08	97.25	97.25	96.00	96.00	16,599
2024-02-07	97.25	97.25	97.25	97.25	9,246
2024-02-06	97.25	97.25	97.25	97.25	0
2024-02-05	97.25	97.25	97.25	97.25	9,066
2024-02-02	97.25	97.25	97.25	97.25	7,500
2024-02-01	96.50	97.50	96.50	97.25	60,315
2024-01-31	87.50	96.00	87.50	95.25	81,690
2024-01-30	87.25	87.50	87.25	87.50	545,443
2024-01-29	87.25	87.25	87.25	87.25	28,929
2024-01-26	87.25	87.25	87.25	87.25	2,100
2024-01-25	87.25	87.25	87.25	87.25	27,096
2024-01-24	87.25	87.25	87.25	87.25	35,589
2024-01-23	87.25	87.25	87.25	87.25	93,139
2024-01-22	87.25	87.25	87.25	87.25	0
2024-01-19	87.25	87.25	87.25	87.25	11,817
2024-01-18	87.50	87.50	87.25	87.25	27,713
2024-01-17	87.50	87.50	87.50	87.50	15,800
2024-01-16	87.50	87.50	87.50	87.50	43
2024-01-15	87.50	87.50	87.50	87.50	11,110
2024-01-12	87.50	87.50	87.50	87.50	1,500
2024-01-11	87.50	87.50	87.00	87.50	6,127
2024-01-10	87.50	87.50	87.50	87.50	47,251
2024-01-09	87.50	87.50	87.50	87.50	3,805
2024-01-08	87.50	87.50	87.50	87.50	513
2024-01-05	87.00	87.50	87.00	87.50	41,720
2024-01-04	85.50	87.00	85.50	87.00	3,455
2024-01-03	81.50	85.50	81.50	85.50	61,200
2024-01-02	81.50	81.50	81.50	81.50	4,809
2024-01-01	81.50	81.50	81.50	81.50	0
2023-12-29	81.50	81.50	81.50	81.50	12,762
2023-12-28	81.50	81.50	81.50	81.50	5,815
2023-12-27	81.50	81.50	81.50	81.50	39,019
2023-12-26	81.50	81.50	81.50	81.50	0
2023-12-25	81.50	81.50	81.50	81.50	0
2023-12-22	80.50	81.50	80.50	81.50	95,463
2023-12-21	79.00	80.50	79.00	80.50	30,128
2023-12-20	80.00	80.00	79.00	79.00	23,585
2023-12-19	80.00	80.00	80.00	80.00	6,131
2023-12-18	80.00	80.00	80.00	80.00	10,000
2023-12-15	80.00	82.50	80.00	80.00	22,193
2023-12-14	80.00	80.00	80.00	80.00	2,623
2023-12-13	80.00	81.50	80.00	80.00	48,636
2023-12-12	80.00	80.00	80.00	80.00	35,578
2023-12-11	79.00	79.00	79.00	79.00	7,101
2023-12-08	79.00	79.00	79.00	79.00	36,112
2023-12-07	79.00	79.00	79.00	79.00	7,614
2023-12-06	79.00	79.00	79.00	79.00	800
2023-12-05	79.00	80.00	79.00	79.00	66,359
2023-12-04	79.00	79.00	79.00	79.00	3,100
2023-12-01	79.00	79.00	79.00	79.00	56,012
2023-11-30	82.50	82.50	79.00	79.00	51,784
2023-11-29	82.50	82.50	82.50	82.50	0
2023-11-28	82.50	82.50	82.50	82.50	0
2023-11-27	82.50	82.50	82.50	82.50	5,699
2023-11-24	82.00	82.50	82.00	82.50	51,593
2023-11-23	81.50	82.75	81.50	82.75	85,855
2023-11-22	82.00	82.00	81.50	81.50	12,628
2023-11-21	78.00	82.00	78.00	82.00	90,895
2023-11-20	77.50	77.50	77.50	77.50	5,000
2023-11-17	77.50	77.50	77.50	77.50	200
2023-11-16	77.50	77.50	77.50	77.50	88
2023-11-15	77.50	77.50	77.50	77.50	7,449
2023-11-14	72.50	77.50	72.50	77.50	26,000
2023-11-13	70.50	72.50	70.50	72.50	26,019
2023-11-10	70.00	70.50	70.00	70.50	6,070
2023-11-09	70.00	70.00	70.00	70.00	24,532
2023-11-08	69.50	70.00	69.50	70.00	995
2023-11-07	70.00	70.00	70.00	70.00	27,622
2023-11-06	68.00	70.50	68.00	70.00	83,570
2023-11-03	68.00	68.50	68.00	68.00	77,691
2023-11-02	68.00	69.00	67.50	68.00	120,764
2023-11-01	63.50	68.00	63.50	68.00	38,500
2023-10-31	63.50	63.50	63.50	63.50	506
2023-10-30	63.50	63.50	63.50	63.50	474
2023-10-27	65.50	65.50	63.50	63.50	21,471
2023-10-26	65.50	65.50	65.50	65.50	159
2023-10-25	65.50	65.50	65.50	65.50	0
2023-10-24	65.50	65.50	65.50	65.50	2,336
2023-10-23	65.50	65.50	65.50	65.50	760
2023-10-20	66.50	66.50	65.50	65.50	23,120
2023-10-19	67.50	67.50	66.50	67.50	37,340
2023-10-18	67.50	67.50	67.50	67.50	24,550
2023-10-17	67.50	67.50	67.50	67.50	1,000
2023-10-16	67.50	67.50	67.50	67.50	11,216
2023-10-13	68.00	68.00	67.50	67.50	899
2023-10-12	68.00	68.00	68.00	68.00	0
2023-10-11	68.00	68.00	68.00	68.00	0
2023-10-10	68.00	68.00	68.00	68.00	3,012
2023-10-09	68.00	68.00	68.00	68.00	18,980
2023-10-06	68.00	68.00	68.00	68.00	6,500
2023-10-05	68.50	68.50	68.00	68.00	6,597
2023-10-04	72.50	72.50	68.50	68.50	9,024
2023-10-03	73.00	73.00	72.50	72.50	7,500
2023-10-02	76.00	76.00	73.00	73.00	29,647
2023-09-29	76.00	76.00	76.00	76.00	0
2023-09-28	74.50	76.00	74.50	76.00	38,129
2023-09-27	74.50	74.50	74.50	74.50	694
2023-09-26	73.50	74.50	73.50	74.50	23,782
2023-09-25	73.50	73.50	73.50	73.50	5,000
2023-09-22	75.50	75.50	73.50	73.50	29,945
2023-09-21	75.50	75.50	75.50	75.50	130
2023-09-20	76.50	76.50	75.50	75.50	1,848
2023-09-19	76.50	76.50	76.50	76.50	0
2023-09-18	76.50	76.50	76.50	76.50	0
2023-09-15	76.50	76.50	76.50	76.50	0
2023-09-14	78.50	78.50	76.50	76.50	9,752
2023-09-13	78.50	78.50	78.50	78.50	6,027
2023-09-12	78.50	78.50	78.50	78.50	1,852
2023-09-11	78.50	78.50	78.50	78.50	0
2023-09-08	78.50	78.50	78.50	78.50	995
2023-09-07	79.00	79.00	78.50	78.50	26,730
2023-09-06	79.00	79.00	79.00	79.00	24,000
2023-09-05	79.00	79.00	79.00	79.00	0
2023-09-04	80.50	80.50	78.50	78.50	59,040
2023-09-01	74.50	80.50	74.50	80.50	70,433
2023-08-31	73.50	74.50	73.50	74.50	53,773
2023-08-30	72.50	73.50	72.50	73.50	7,923
2023-08-29	72.50	72.50	72.50	72.50	4,000
2023-08-28	72.50	72.50	72.50	72.50	0
2023-08-25	77.50	77.50	72.50	72.50	40,734
2023-08-24	77.50	77.50	77.50	77.50	15,935
2023-08-23	77.50	77.50	77.50	77.50	4,130
2023-08-22	77.50	77.50	77.50	77.50	21,943
2023-08-21	77.50	77.50	77.50	77.50	3,000
2023-08-18	77.50	77.50	77.50	77.50	5,000
2023-08-17	77.50	77.50	77.50	77.50	0
2023-08-16	77.50	77.50	77.50	77.50	0
2023-08-15	77.50	77.50	77.50	77.50	0
2023-08-14	77.50	77.50	77.50	77.50	1,200
2023-08-11	77.50	77.50	77.50	77.50	12,462
2023-08-10	77.50	77.50	77.50	77.50	3,379
2023-08-09	78.00	78.00	77.50	77.50	5,628
2023-08-08	78.00	78.00	78.00	78.00	0
2023-08-07	78.00	78.00	78.00	78.00	3,896
2023-08-04	78.00	78.00	78.00	78.00	5,884
2023-08-03	78.00	78.00	78.00	78.00	5,000
2023-08-02	78.00	78.00	78.00	78.00	0
2023-08-01	79.50	79.50	78.00	78.00	15,000
2023-07-31	79.50	79.50	79.50	79.50	32,771
2023-07-28	81.00	81.00	79.50	79.50	8,377
2023-07-27	81.50	81.50	81.00	81.00	31,062
2023-07-26	82.00	82.00	81.50	81.50	2,500
2023-07-25	83.50	83.50	82.00	82.00	13,660
2023-07-24	83.50	83.50	83.50	83.50	50,383
2023-07-21	85.50	85.50	83.50	83.50	22,078
2023-07-20	86.00	86.00	85.50	85.50	11,875
2023-07-19	86.00	86.00	86.00	86.00	1,767
2023-07-18	86.00	86.00	86.00	86.00	6,715
2023-07-17	86.00	86.00	86.00	86.00	0
2023-07-14	86.00	86.00	86.00	86.00	9,181
2023-07-13	86.00	86.00	86.00	86.00	0
2023-07-12	86.00	86.00	86.00	86.00	0
2023-07-11	86.00	86.00	86.00	86.00	2,000
2023-07-10	86.00	86.00	86.00	86.00	6,488
2023-07-07	86.00	86.00	86.00	86.00	1,750
2023-07-06	86.00	86.00	86.00	86.00	51,812
2023-07-05	86.00	86.00	86.00	86.00	1,000
2023-07-04	86.50	86.50	86.00	86.00	2,800
2023-07-03	87.00	87.00	86.50	86.50	8,800
2023-06-30	87.00	87.00	87.00	87.00	18,824
2023-06-29	87.00	87.00	87.00	87.00	5,632
2023-06-28	87.00	87.00	87.00	87.00	0
2023-06-27	87.00	87.00	87.00	87.00	4,200
2023-06-26	87.00	87.00	87.00	87.00	9,000
2023-06-23	86.75	87.00	86.75	87.00	14,410
2023-06-22	85.75	86.75	85.75	86.75	6,417
2023-06-21	85.75	85.75	85.75	85.75	3,000
2023-06-20	86.25	86.25	85.75	85.75	66,441
2023-06-19	86.25	86.25	86.25	86.25	3,336
2023-06-16	86.25	86.25	86.25	86.25	9,081
2023-06-15	84.50	86.25	84.50	86.25	37,061
2023-06-14	85.00	85.00	84.50	84.50	45,890
2023-06-13	86.00	86.00	84.50	85.00	331,949
2023-06-12	84.50	84.50	84.50	84.50	58,256
2023-06-09	86.50	86.50	84.50	84.50	41,692
2023-06-08	78.00	87.00	78.00	86.50	178,785
2023-06-07	78.00	78.00	78.00	78.00	4,700
2023-06-06	77.50	78.00	77.50	78.00	25,000
2023-06-05	77.50	77.50	77.50	77.50	23,508
2023-06-02	75.00	75.00	75.00	75.00	11,006
2023-06-01	75.00	75.00	75.00	75.00	0
2023-05-31	75.50	75.50	75.00	75.00	0
2023-05-30	76.50	76.50	75.50	75.50	45,793
2023-05-29	76.50	76.50	76.50	76.50	0
2023-05-26	76.50	76.50	76.50	76.50	0
2023-05-25	76.50	76.50	76.50	76.50	3,172
2023-05-24	76.50	76.50	76.50	76.50	1,683
2023-05-23	76.50	76.50	76.50	76.50	12,832
2023-05-22	77.50	77.50	76.50	76.50	8,482
2023-05-19	77.50	77.50	77.50	77.50	0
2023-05-18	77.50	77.50	77.50	77.50	844
2023-05-17	77.00	77.50	77.00	77.50	8,478
2023-05-16	75.50	77.00	75.50	77.00	11,278
2023-05-15	73.50	75.50	73.50	75.50	18,367
2023-05-12	72.00	72.00	72.00	72.00	0
2023-05-11	72.00	72.00	72.00	72.00	500
2023-05-10	72.00	72.00	72.00	72.00	35,372
2023-05-09	72.00	72.00	72.00	72.00	49,708
2023-05-08	72.00	72.00	72.00	72.00	0
2023-05-05	72.00	72.00	72.00	72.00	25,000
2023-05-04	72.50	72.50	72.00	72.00	15,826
2023-05-03	74.00	74.00	72.50	72.50	700
2023-05-02	71.00	77.50	71.00	74.00	86,710
2023-05-01	70.00	70.00	70.00	70.00	0
2023-04-28	71.50	71.50	70.00	70.00	2,110
2023-04-27	71.50	71.50	71.50	71.50	16,000
2023-04-26	71.50	71.50	71.50	71.50	311
2023-04-25	71.50	71.50	71.50	71.50	18,937
2023-04-24	71.50	71.50	71.50	71.50	462
2023-04-21	71.50	71.50	71.50	71.50	0
2023-04-20	71.50	71.50	71.50	71.50	18,058
2023-04-19	72.00	72.00	71.50	71.50	0
2023-04-18	72.00	72.00	72.00	72.00	6,217
2023-04-17	72.00	72.00	72.00	72.00	7,742
2023-04-14	72.00	72.00	72.00	72.00	47,000
2023-04-13	72.00	72.00	72.00	72.00	2,732
2023-04-12	72.00	72.00	72.00	72.00	4,450
2023-04-11	72.00	72.00	72.00	72.00	670
2023-04-10	72.00	72.00	72.00	72.00	0
2023-04-07	72.00	72.00	72.00	72.00	0
2023-04-06	72.50	72.50	71.50	72.00	2,000
2023-04-05	72.50	72.50	72.50	72.50	0
2023-04-04	72.50	72.50	72.50	72.50	3,787
2023-04-03	73.50	73.50	72.50	72.50	5,683
2023-03-31	73.50	73.50	73.50	73.50	0
2023-03-30	73.50	73.50	73.50	73.50	0
2023-03-29	74.00	74.00	74.00	74.00	9,804
2023-03-28	74.00	74.00	74.00	74.00	0
2023-03-27	74.00	74.00	74.00	74.00	900
2023-03-24	74.00	74.00	74.00	74.00	4,560
2023-03-23	74.50	74.50	74.00	74.00	5,610
2023-03-22	74.00	74.50	74.00	74.50	15,386
2023-03-21	73.00	74.00	73.00	74.00	10,000
2023-03-20	72.50	72.50	72.50	72.50	27,575
2023-03-17	72.50	72.50	72.50	72.50	0
2023-03-16	72.50	72.50	72.50	72.50	0
2023-03-15	72.50	72.50	72.50	72.50	25,751
2023-03-14	73.50	73.50	71.00	72.50	52,326
2023-03-13	72.50	73.50	72.50	73.50	52,726
2023-03-10	71.00	72.50	70.50	72.50	32,660
2023-03-09	71.00	71.00	71.00	71.00	5,821
2023-03-08	71.00	71.00	71.00	71.00	25,192
2023-03-07	73.00	73.00	71.00	71.00	7,001
2023-03-06	74.00	74.00	74.00	74.00	800
2023-03-03	74.50	74.50	74.00	74.00	0
2023-03-02	74.50	74.50	74.50	74.50	0
2023-03-01	75.00	75.00	74.50	74.50	64
2023-02-28	75.00	75.00	75.00	75.00	6,501
2023-02-27	75.00	75.00	75.00	75.00	0
2023-02-24	75.00	75.00	75.00	75.00	2,480
2023-02-23	75.00	75.00	75.00	75.00	19,500
2023-02-22	75.00	75.00	75.00	75.00	10,000
2023-02-21	75.00	75.00	75.00	75.00	10,000
2023-02-20	75.00	75.00	75.00	75.00	0
2023-02-17	75.00	75.00	75.00	75.00	0
2023-02-16	75.00	75.00	75.00	75.00	6,501
2023-02-15	76.50	76.50	75.00	75.00	3,049
2023-02-14	79.00	78.50	76.50	76.50	48,246
2023-02-13	80.50	80.50	79.00	79.00	29,058
2023-02-10	80.00	81.00	80.00	80.50	33,591
2023-02-09	80.00	80.00	80.00	80.00	0
2023-02-08	80.00	80.00	79.50	80.00	33,567
2023-02-07	74.50	80.00	74.50	80.00	34,842
2023-02-06	74.00	74.50	74.00	74.50	2,800
2023-02-03	74.50	74.50	74.00	74.00	39,214
2023-02-02	73.50	74.50	73.50	74.50	20,000
2023-02-01	73.50	73.50	73.50	73.50	6,284
2023-01-31	73.50	73.50	73.50	73.50	303
2023-01-30	74.00	74.00	73.50	73.50	5,159
2023-01-27	75.00	75.00	74.00	74.00	3,510
2023-01-26	76.00	76.00	75.00	75.00	2,550
2023-01-25	78.50	78.50	75.00	76.00	45,125
2023-01-24	78.50	78.50	78.50	78.50	11,268
2023-01-23	77.50	78.50	77.50	78.50	26,193
2023-01-20	77.00	78.50	77.00	77.50	28,821
2023-01-19	74.50	77.00	74.50	77.00	26,700
2023-01-18	74.50	74.50	74.50	74.50	2,170
2023-01-17	74.50	74.50	74.50	74.50	8,000
2023-01-16	74.00	74.50	74.00	74.50	10,258
2023-01-13	72.50	74.00	72.50	74.00	47,836
2023-01-12	69.00	72.50	69.00	72.50	11,977
2023-01-11	69.00	69.00	69.00	69.00	0
2023-01-10	69.00	69.00	68.00	69.00	12,000
2023-01-09	69.00	69.00	69.00	69.00	27,875
2023-01-06	68.50	69.00	68.50	69.00	9,290
2023-01-05	68.50	68.50	68.50	68.50	0
2023-01-04	68.50	68.50	68.50	68.50	14,005
2023-01-03	68.50	68.50	68.50	68.50	3,719
2023-01-02	68.50	68.50	68.50	68.50	0
2022-12-30	68.50	68.50	68.50	68.50	0
2022-12-29	68.50	68.50	68.50	68.50	0
2022-12-28	66.00	68.50	66.00	68.50	52,637
2022-12-27	66.00	66.00	66.00	66.00	0
2022-12-26	66.00	66.00	66.00	66.00	0
2022-12-23	66.00	66.00	66.00	66.00	5,127
2022-12-22	66.00	66.00	66.00	66.00	3,736
2022-12-21	66.00	66.00	66.00	66.00	20,079
2022-12-20	66.00	66.00	66.00	66.00	3,130
2022-12-19	66.00	66.00	66.00	66.00	0
2022-12-16	66.00	66.00	66.00	66.00	6,633
2022-12-15	66.50	66.50	66.00	66.00	16,707
2022-12-14	66.50	66.50	66.50	66.50	3,604
2022-12-13	66.50	66.50	66.50	66.50	0
2022-12-12	67.50	67.50	66.50	66.50	23,149
2022-12-09	69.50	69.50	67.50	67.50	13,900
2022-12-08	66.00	69.50	66.00	69.50	53,114
2022-12-07	63.50	66.00	63.50	66.00	76,764
2022-12-06	64.00	66.50	63.00	63.50	77,983
2022-12-05	57.50	62.50	57.50	62.50	64,625
2022-12-02	57.50	57.50	57.50	57.50	2,190
2022-12-01	57.00	57.50	57.00	57.50	24,722
2022-11-30	56.75	57.00	56.75	57.00	15,580
2022-11-29	56.75	56.75	56.75	56.75	1,350
2022-11-28	56.75	56.75	56.75	56.75	5,560
2022-11-25	56.25	56.75	56.25	56.75	12,500
2022-11-24	56.75	56.75	56.25	56.25	15,406
2022-11-23	55.75	56.75	55.75	56.75	27,256
2022-11-22	51.50	55.75	51.50	55.75	34,400
2022-11-21	51.50	51.50	51.50	51.50	7,200
2022-11-18	51.50	51.50	51.50	51.50	0
2022-11-17	51.50	51.50	51.50	51.50	0
2022-11-16	51.50	51.50	51.50	51.50	6,456
2022-11-15	51.50	51.50	51.00	51.50	27,728
2022-11-14	51.50	51.50	51.50	51.50	13,731
2022-11-11	51.00	51.50	51.00	51.50	20,749
2022-11-10	51.00	51.00	51.00	51.00	0
2022-11-09	51.00	51.00	51.00	51.00	5,731
2022-11-08	51.00	51.00	51.00	51.00	0
2022-11-07	51.50	51.50	50.70	51.00	2,400
2022-11-04	51.50	51.50	51.50	51.50	206
2022-11-03	51.50	51.50	51.50	51.50	8,655
2022-11-02	53.00	53.00	51.50	51.50	7,542
2022-11-01	53.00	53.00	53.00	53.00	12,500
2022-10-31	53.00	53.00	53.00	53.00	0
2022-10-28	53.00	53.00	53.00	53.00	0
2022-10-27	56.50	56.50	53.00	53.00	40,599
2022-10-26	51.50	56.50	51.50	56.50	38,179
2022-10-25	51.00	51.50	51.00	51.50	6,750
2022-10-24	51.00	51.00	50.50	51.00	45,088
2022-10-21	55.50	55.50	51.00	51.00	49,422
2022-10-20	55.50	55.50	55.50	55.50	1,896
2022-10-19	55.50	55.50	55.50	55.50	1,990
2022-10-18	55.50	55.50	55.50	55.50	0
2022-10-17	55.50	55.50	55.50	55.50	0
2022-10-14	55.50	55.50	55.50	55.50	0
2022-10-13	55.50	55.50	55.50	55.50	1,495
2022-10-12	55.50	55.50	55.50	55.50	1,462
2022-10-11	55.50	55.50	55.50	55.50	20,371
2022-10-10	55.50	55.50	55.50	55.50	900
2022-10-07	55.00	55.50	55.00	55.50	15,000
2022-10-06	55.00	55.00	55.00	55.00	2,000
2022-10-05	55.00	55.00	55.00	55.00	0
2022-10-04	54.50	55.00	54.50	55.00	1,106
2022-10-03	53.50	54.50	53.50	54.50	2,479
2022-09-30	53.50	53.50	52.50	53.50	0
2022-09-29	53.50	53.50	53.50	53.50	2,088
2022-09-28	54.75	53.00	53.00	53.00	29,711
2022-09-27	54.50	54.75	54.50	54.75	11,823
2022-09-26	56.75	56.75	54.50	54.50	50,799
2022-09-23	53.75	56.75	53.75	56.75	38,399
2022-09-22	53.75	53.75	53.75	53.75	54,421
2022-09-21	53.50	53.75	53.50	53.75	14,000
2022-09-20	53.00	53.50	52.50	53.50	40,914
2022-09-19	53.00	53.00	53.00	53.00	0
2022-09-16	49.70	53.50	49.70	53.00	37,903
2022-09-15	49.00	49.70	49.00	49.70	108,722
2022-09-14	49.00	49.00	47.80	49.00	69,008
2022-09-13	49.00	49.00	49.00	49.00	5,614
2022-09-12	49.00	49.00	49.00	49.00	0
2022-09-09	49.00	49.00	49.00	49.00	24,562
2022-09-08	49.00	49.00	49.00	49.00	4,142
2022-09-07	49.00	49.00	49.00	49.00	21,729
2022-09-06	51.50	49.00	49.00	49.00	93,018
2022-09-05	53.50	53.50	51.50	51.50	81,981
2022-09-02	56.00	56.00	53.50	53.50	33,713
2022-09-01	57.00	57.00	56.00	56.00	33,101
2022-08-31	58.00	58.00	57.00	57.00	47,577
2022-08-30	60.00	61.00	58.00	58.00	35,448
2022-08-29	61.50	61.50	61.50	61.50	0
2022-08-26	62.50	63.50	61.50	61.50	20,697
2022-08-25	62.00	62.50	62.00	62.50	0
2022-08-24	62.00	62.00	62.00	62.00	5,000
2022-08-23	63.50	63.50	62.00	62.00	21,364
2022-08-22	63.50	63.50	63.50	63.50	0
2022-08-19	63.50	63.50	63.50	63.50	0
2022-08-18	66.50	66.50	63.50	63.50	14,438
2022-08-17	66.50	66.50	66.50	66.50	4,381
2022-08-16	66.50	66.50	66.50	66.50	0
2022-08-15	63.00	66.50	63.00	66.50	53,444
2022-08-12	62.50	63.00	60.00	63.00	14,627
2022-08-11	62.50	62.50	62.50	62.50	12,826
2022-08-10	62.50	62.50	62.50	62.50	11,756
2022-08-09	66.00	66.00	62.50	62.50	12,134
2022-08-08	66.00	66.00	66.00	66.00	6,514
2022-08-05	66.00	66.00	66.00	66.00	24,562
2022-08-04	61.00	64.00	61.00	64.00	264,089
2022-08-03	62.50	63.00	61.00	61.00	39,598
2022-08-02	66.00	66.50	62.50	62.50	27,719
2022-08-01	65.50	66.00	62.00	66.00	39,951
2022-07-29	66.00	67.00	65.50	65.50	66,632
2022-07-28	66.00	66.00	66.00	66.00	0
2022-07-27	66.00	66.00	66.00	66.00	9,488
2022-07-26	67.50	67.50	66.00	66.00	20,500
2022-07-25	69.00	69.00	67.50	67.50	3,944
2022-07-22	69.00	69.00	69.00	69.00	1,500
2022-07-21	68.50	69.00	67.00	69.00	5,928
2022-07-20	71.00	71.00	69.00	69.00	14,368
2022-07-19	71.00	71.00	71.00	71.00	3,000
2022-07-18	71.00	71.00	71.00	71.00	1,500
2022-07-15	71.00	71.00	71.00	71.00	2,622
2022-07-14	71.50	71.50	71.00	71.00	7,000
2022-07-13	72.50	72.50	71.50	71.50	84,926
2022-07-12	70.50	70.50	70.50	70.50	1,271
2022-07-11	73.50	73.50	70.50	70.50	15,759
2022-07-08	73.50	73.50	73.50	73.50	0
2022-07-07	75.00	75.00	73.50	73.50	7,767
2022-07-06	75.00	75.00	75.00	75.00	0
2022-07-05	75.00	75.00	75.00	75.00	950
2022-07-04	76.00	76.00	74.00	75.00	9,108
2022-07-01	77.00	77.00	77.00	77.00	0
2022-06-30	76.50	77.00	76.00	77.00	30,952
2022-06-29	80.50	80.50	77.00	77.50	19,189
2022-06-28	80.50	80.50	80.50	80.50	0
2022-06-27	80.50	80.50	80.50	80.50	36,292
2022-06-24	82.50	82.50	80.50	80.50	4,511
2022-06-23	85.50	85.50	82.50	82.50	11,000
2022-06-22	85.00	85.50	85.00	85.50	3,351
2022-06-21	85.00	85.00	85.00	85.00	15,264
2022-06-20	85.00	85.00	85.00	85.00	0
2022-06-17	85.00	85.00	82.00	85.00	0
2022-06-16	85.50	85.50	85.00	85.00	2,000
2022-06-15	85.50	85.50	85.50	85.50	0
2022-06-14	85.50	85.50	85.50	85.50	4,040
2022-06-13	82.50	82.50	82.50	82.50	0
2022-06-10	82.50	82.50	82.50	82.50	4,359
2022-06-09	81.50	83.50	81.50	82.50	9,492
2022-06-08	84.50	84.50	81.50	81.50	18,191
2022-06-07	83.00	84.50	83.00	84.50	7,426
2022-06-06	83.00	83.00	83.00	83.00	1,074
2022-06-03	83.00	83.00	83.00	83.00	0
2022-06-02	83.00	83.00	83.00	83.00	0
2022-06-01	83.00	83.00	83.00	83.00	3,554
2022-05-31	83.00	83.00	83.00	83.00	8,126
2022-05-30	82.00	83.00	82.00	83.00	21,939
2022-05-27	86.00	86.00	82.00	82.00	22,089
2022-05-26	86.00	86.00	86.00	86.00	300
2022-05-25	87.50	87.50	86.00	86.00	3,706
2022-05-24	89.00	89.00	87.50	87.50	3,493
2022-05-23	89.00	89.00	89.00	89.00	0
2022-05-20	89.00	89.00	89.00	89.00	0
2022-05-19	89.00	89.00	89.00	89.00	22,110
2022-05-18	89.00	89.00	89.00	89.00	0
2022-05-17	89.00	89.00	89.00	89.00	0
2022-05-16	89.00	89.00	89.00	89.00	3,870
2022-05-13	89.00	89.00	89.00	89.00	10,000
2022-05-12	89.00	89.00	89.00	89.00	22,875
2022-05-11	89.00	89.00	89.00	89.00	8,750
2022-05-10	89.00	89.00	89.00	89.00	45,961
2022-05-09	89.00	89.00	89.00	89.00	25,000
2022-05-06	90.00	90.00	89.00	89.00	0
2022-05-05	90.00	90.00	90.00	90.00	0
2022-05-04	90.00	90.00	90.00	90.00	0
2022-05-03	90.00	90.00	90.00	90.00	4,876
2022-05-02	90.00	90.00	90.00	90.00	0
2022-04-29	90.00	90.00	90.00	90.00	426
2022-04-28	91.50	91.50	90.00	90.00	70,218
2022-04-27	92.50	92.50	92.50	92.50	16,962
2022-04-26	92.50	92.50	92.50	92.50	593
2022-04-25	92.50	92.50	92.50	92.50	867
2022-04-22	92.50	92.50	92.50	92.50	0
2022-04-21	92.50	92.50	92.50	92.50	4,263
2022-04-20	92.50	92.50	92.50	92.50	1,148
2022-04-19	92.50	92.50	92.50	92.50	0
2022-04-18	92.50	92.50	92.50	92.50	0
2022-04-15	92.50	92.50	92.50	92.50	0
2022-04-14	92.50	92.50	92.50	92.50	1,058
2022-04-13	91.50	92.50	91.50	92.50	373
2022-04-12	90.50	91.50	90.50	91.50	4,424
2022-04-11	87.50	90.50	87.50	90.50	23,424
2022-04-08	87.50	87.50	87.50	87.50	17,000
2022-04-07	87.50	87.50	87.50	87.50	21,022
2022-04-06	87.50	87.50	87.50	87.50	9,547
2022-04-05	87.50	87.50	87.50	87.50	1,540
2022-04-04	87.50	87.50	87.50	87.50	0
2022-04-01	87.50	87.50	87.50	87.50	0
2022-03-31	87.50	87.50	87.50	87.50	3,621
2022-03-30	88.00	88.00	87.50	87.50	41,500
2022-03-29	88.00	88.00	88.00	88.00	524
2022-03-28	88.00	88.00	88.00	88.00	86,790
2022-03-25	88.00	88.00	88.00	88.00	97,214
2022-03-24	88.00	88.00	86.00	88.00	0
2022-03-23	88.00	88.00	88.00	88.00	2,516
2022-03-22	87.50	88.00	87.50	88.00	1,133
2022-03-21	88.50	88.50	87.00	87.50	19,592
2022-03-18	88.50	88.50	88.50	88.50	30,668
2022-03-17	87.00	88.50	87.00	88.50	14,992
2022-03-16	87.00	87.00	87.00	87.00	7,966
2022-03-15	87.00	87.00	87.00	87.00	0
2022-03-14	87.00	87.00	87.00	87.00	44,531
2022-03-11	87.00	87.00	87.00	87.00	20,920
2022-03-10	87.00	87.00	87.00	87.00	12,462
2022-03-09	86.50	87.00	86.50	87.00	0
2022-03-08	86.50	86.50	86.50	86.50	5,000
2022-03-07	87.00	87.00	86.50	86.50	47,325
2022-03-04	87.00	87.00	87.00	87.00	10,351
2022-03-03	87.00	87.00	84.00	87.00	5,319
2022-03-02	86.50	87.00	86.50	87.00	24,900
2022-03-01	86.50	86.50	86.50	86.50	16,947
2022-02-28	85.50	86.50	85.50	86.50	25,853
2022-02-25	85.50	85.50	85.50	85.50	200
2022-02-24	85.50	85.50	85.50	85.50	21,652
2022-02-23	86.50	87.00	86.50	87.00	4,500
2022-02-22	87.50	87.50	85.00	86.50	5,586
2022-02-21	88.00	88.00	88.00	88.00	828
2022-02-18	88.00	88.00	88.00	88.00	194
2022-02-17	86.50	88.00	86.50	88.00	19,913
2022-02-16	86.50	86.50	86.50	86.50	5,104
2022-02-15	86.50	86.50	86.50	86.50	4,257
2022-02-14	86.50	86.50	86.50	86.50	32,940
2022-02-11	86.50	86.50	86.50	86.50	27,789
2022-02-10	86.50	86.50	86.50	86.50	9,253
2022-02-09	85.50	86.50	85.50	86.50	27,500
2022-02-08	85.50	85.50	85.50	86.00	5,791
2022-02-07	86.00	86.00	85.50	86.00	13,664
2022-02-04	86.00	86.00	86.00	86.00	6,205
2022-02-03	86.00	86.00	86.00	86.00	14,968
2022-02-02	88.50	88.50	84.50	86.00	63,873
2022-02-01	91.50	91.50	88.50	88.50	18,720
2022-01-31	91.50	91.50	91.50	91.50	13,529
2022-01-28	91.50	91.50	91.50	91.50	0
2022-01-27	91.50	91.50	91.50	91.50	3,258
2022-01-26	92.50	92.50	92.50	92.50	0
2022-01-25	87.50	92.50	87.50	92.50	55,982
2022-01-24	94.50	94.50	87.50	87.50	20,350
2022-01-21	98.50	98.50	94.50	94.50	44,701
2022-01-20	99.50	99.50	98.50	98.50	10,725
2022-01-19	101.00	101.00	99.50	99.50	8,148
2022-01-18	101.00	101.00	101.00	101.00	0
2022-01-17	101.00	101.00	101.00	101.00	13,144
2022-01-14	102.50	102.50	101.00	101.00	26,234
2022-01-13	102.50	102.50	102.50	102.50	16,407
2022-01-12	101.00	102.50	98.00	102.50	9,724
2022-01-11	100.50	100.00	100.00	100.00	74,043
2022-01-10	90.00	96.00	90.00	96.00	30,088
2022-01-07	86.50	90.00	86.50	90.00	7,678
2022-01-06	85.00	86.50	85.00	86.50	30,978
2022-01-05	85.00	85.00	85.00	85.00	6,587
2022-01-04	82.00	85.00	82.00	85.00	37,372
2022-01-03	82.00	82.00	82.00	82.00	0
2021-12-31	81.50	82.00	81.50	82.00	5,283
2021-12-30	78.50	81.50	78.50	81.50	18,330
2021-12-29	78.50	78.50	78.50	78.50	4,850
2021-12-28	78.50	78.50	78.50	78.50	0
2021-12-27	78.50	78.50	78.50	78.50	0
2021-12-24	78.00	78.50	78.00	78.50	9,397
2021-12-23	77.50	78.00	77.50	78.00	16,607
2021-12-22	73.50	77.50	73.50	77.50	47,442
2021-12-21	73.50	73.50	73.50	73.50	6,673
2021-12-20	76.00	76.00	73.50	73.50	15,478
2021-12-17	76.50	76.50	76.00	76.00	24,354
2021-12-16	77.50	78.50	78.50	78.50	7,955
2021-12-15	80.50	80.50	77.50	77.50	12,538
2021-12-14	83.50	83.50	80.50	80.50	14,310
2021-12-13	83.50	83.50	83.50	83.50	13,479
2021-12-10	88.50	88.50	83.50	83.50	77,753
2021-12-09	88.50	88.50	88.50	88.50	12,310
2021-12-08	87.00	88.50	87.00	88.50	17,638
2021-12-07	86.50	87.00	85.50	87.00	25,139
2021-12-06	81.50	83.00	81.50	83.00	18,707
2021-12-03	81.50	81.50	81.50	81.50	6,884
2021-12-02	81.50	81.50	81.50	81.50	1,660
2021-12-01	81.50	81.50	81.50	81.50	11,392
2021-11-30	80.50	81.50	80.50	81.50	21,737
2021-11-29	80.50	80.50	80.50	80.50	3,432
2021-11-26	83.00	83.00	80.00	80.50	35,592
2021-11-25	83.50	83.50	82.00	83.00	12,489
2021-11-24	83.50	83.50	83.50	83.50	11,317
2021-11-23	83.50	83.50	83.50	83.50	14,177
2021-11-22	84.50	84.50	83.00	83.50	36,214
2021-11-19	82.50	84.50	82.50	84.50	54,735
2021-11-18	83.50	83.50	82.00	82.50	35,360
2021-11-17	83.50	83.50	82.00	83.50	28,384
2021-11-16	89.50	89.50	83.50	83.50	117,907
2021-11-15	89.50	89.50	89.50	89.50	300
2021-11-12	90.50	90.50	89.50	89.50	21,879
2021-11-11	90.50	90.50	90.50	90.50	9,220
2021-11-10	90.50	91.00	90.50	90.50	74,938
2021-11-09	88.50	90.50	88.50	90.50	9,212
2021-11-08	87.50	88.50	86.50	88.50	46,581
2021-11-05	86.50	86.50	86.50	86.50	24,716
2021-11-04	83.50	86.50	83.50	86.50	28,010
2021-11-03	84.00	84.00	83.00	83.50	38,556
2021-11-02	95.50	95.50	80.00	84.00	299,094
2021-11-01	95.50	95.50	95.50	95.50	12,855
2021-10-29	95.00	95.50	95.00	95.50	50
2021-10-28	95.00	95.00	95.00	95.00	17,668
2021-10-27	95.00	98.00	95.00	95.00	43,074
2021-10-26	93.00	93.00	93.00	93.00	11,826
2021-10-25	95.00	95.00	93.00	93.00	8,940
2021-10-22	95.00	95.00	95.00	95.00	8,000
2021-10-21	95.00	95.00	95.00	95.00	15,660
2021-10-20	95.50	95.50	95.00	95.00	52,452
2021-10-19	98.00	98.00	95.50	95.50	15,355
2021-10-18	98.00	98.00	98.00	98.00	28,035
2021-10-15	98.00	98.00	98.00	98.00	11,499
2021-10-14	99.00	99.00	98.00	98.00	24,411
2021-10-13	95.00	99.00	95.00	99.00	39,032
2021-10-12	95.50	95.50	95.00	95.00	10,324
2021-10-11	98.50	98.50	94.50	95.50	56,795
2021-10-08	97.50	98.50	97.50	98.50	78,556
2021-10-07	95.50	97.50	95.50	97.50	52,030
2021-10-06	107.50	107.50	94.50	94.50	177,284
2021-10-05	107.50	109.50	107.50	107.50	34,854
2021-10-04	115.00	115.00	107.50	107.50	80,965
2021-10-01	115.00	115.00	115.00	115.00	75,435
2021-09-30	115.00	115.00	115.00	115.00	61,084
2021-09-29	115.00	115.00	113.00	115.00	3,500
2021-09-28	115.00	115.00	115.00	115.00	161
2021-09-27	117.50	117.50	115.00	115.00	200,911
2021-09-24	117.50	117.50	117.50	117.50	142,930
2021-09-23	114.50	117.50	114.50	117.50	34,801
2021-09-22	114.50	114.50	114.50	114.50	15,543
2021-09-21	114.50	114.50	114.50	114.50	0
2021-09-20	116.00	116.00	114.50	114.50	48,750
2021-09-17	115.00	116.00	115.00	116.00	17,072
2021-09-16	115.00	115.00	115.00	115.00	53,394
2021-09-15	115.00	115.00	115.00	115.00	9,591
2021-09-14	116.00	116.00	114.00	116.00	47,223
2021-09-13	116.00	116.00	116.00	116.00	21,392
2021-09-10	116.00	116.00	116.00	116.00	14,580
2021-09-09	116.00	116.00	115.00	116.00	13,819
2021-09-08	116.00	116.00	116.00	116.00	10,760
2021-09-07	116.00	116.00	116.00	116.00	4,588
2021-09-06	115.50	116.00	112.50	116.00	82,195
2021-09-03	115.50	115.50	115.50	115.50	20,235
2021-09-02	115.50	115.50	115.50	115.50	4,307
2021-09-01	115.50	115.50	115.50	115.50	2,293
2021-08-31	112.50	115.50	112.50	115.50	71,780
2021-08-30	112.50	112.50	112.50	112.50	0
2021-08-27	112.50	112.50	112.50	112.50	312
2021-08-26	111.00	114.00	111.00	112.50	34,060
2021-08-25	111.00	111.00	111.00	111.00	11,571
2021-08-24	109.00	111.00	109.00	111.00	15,793
2021-08-23	108.00	109.00	108.00	109.00	23,125
2021-08-20	108.00	108.00	108.00	108.00	5,582
2021-08-19	108.00	108.00	108.00	108.00	181,935
2021-08-18	108.50	108.50	107.50	108.00	25,773
2021-08-17	108.50	108.50	108.50	108.50	3,435
2021-08-16	108.50	108.50	108.50	108.50	0
2021-08-13	108.50	108.50	108.50	108.50	0
2021-08-12	106.00	111.00	106.00	108.50	79,070
2021-08-11	103.50	106.00	102.00	106.00	100,385
2021-08-10	103.50	103.50	102.00	103.50	10,000
2021-08-09	103.50	103.50	103.50	103.50	24,623
2021-08-06	103.50	103.50	103.50	103.50	8,145
2021-08-05	102.50	103.50	102.50	103.50	20,274
2021-08-04	102.50	102.50	102.50	102.50	19,354
2021-08-03	101.50	102.50	101.50	102.50	35,000
2021-08-02	101.50	101.50	101.50	101.50	20,796
2021-07-30	101.50	101.50	101.50	101.50	9,122
2021-07-29	100.00	101.50	100.00	101.50	11,141
2021-07-28	105.50	105.50	100.00	100.00	35,311
2021-07-27	105.50	105.50	105.50	105.50	10,865
2021-07-26	105.50	105.50	103.00	105.50	0
2021-07-23	105.50	105.50	105.50	105.50	10,009
2021-07-22	101.00	105.50	101.00	105.50	76,344
2021-07-21	101.00	101.00	101.00	101.00	3,878
2021-07-20	100.00	101.00	99.00	101.00	1,973
2021-07-19	104.00	104.00	99.00	100.00	43,196
2021-07-16	105.00	105.00	104.00	104.00	12,537
2021-07-15	105.00	105.00	105.00	105.00	2,571
2021-07-14	106.50	106.50	105.00	105.00	79,426
2021-07-13	106.50	109.50	106.50	106.50	61,466
2021-07-12	104.00	104.00	104.00	104.00	6,250
2021-07-09	106.50	106.50	104.00	104.00	0
2021-07-08	106.50	106.50	106.50	106.50	4,000
2021-07-07	106.50	106.50	106.50	106.50	5,278
2021-07-06	106.50	106.50	106.50	106.50	7,225
2021-07-05	107.00	107.00	106.50	106.50	13,677
2021-07-02	109.50	112.50	107.00	107.00	33,227
2021-07-01	103.50	109.50	103.50	109.50	51,666
2021-06-30	102.00	103.50	102.00	103.50	10,021
2021-06-29	102.00	102.00	102.00	102.00	6,500
2021-06-28	100.50	102.00	100.50	101.50	9,774
2021-06-25	98.50	102.50	98.50	100.50	64,647
2021-06-24	93.00	98.50	93.00	98.50	30,865
2021-06-23	93.00	93.00	93.00	93.00	3,158
2021-06-22	93.00	93.00	93.00	93.00	11,259
2021-06-21	93.00	93.00	93.00	93.00	38,252
2021-06-18	93.00	93.00	93.00	93.00	108,911
2021-06-17	92.50	93.00	92.50	93.00	20,741
2021-06-16	94.50	94.50	91.00	91.00	37,998
2021-06-15	99.00	99.00	94.00	94.50	64,206
2021-06-14	100.50	100.50	100.50	100.50	4,090
2021-06-11	99.00	100.50	99.00	100.50	10,490
2021-06-10	101.50	101.50	99.00	99.00	6,066
2021-06-09	101.50	101.50	101.50	101.50	7,175
2021-06-08	101.50	101.50	101.50	101.50	6,103
2021-06-07	101.50	101.50	101.50	101.50	3,600
2021-06-04	101.50	101.50	101.50	101.50	2,500
2021-06-03	102.00	102.00	101.50	101.50	11,737
2021-06-02	102.00	102.00	100.00	102.00	3,433
2021-06-01	107.00	107.00	102.00	102.00	38,318
2021-05-28	112.50	112.50	107.00	107.00	14,196
2021-05-27	107.50	113.50	107.50	112.50	38,938
2021-05-26	106.00	107.50	106.00	107.50	47,420
2021-05-25	106.50	106.50	106.00	106.00	15,984
2021-05-24	108.50	108.50	106.50	106.50	47,561
2021-05-21	102.00	108.50	102.00	108.50	66,647
2021-05-20	99.50	102.00	99.50	102.00	26,110
2021-05-19	99.50	99.50	99.50	99.50	9,437
2021-05-18	98.50	99.50	98.50	99.50	30,987
2021-05-17	98.50	98.50	98.50	98.50	42,244
2021-05-14	99.50	99.50	98.50	98.50	15,000
2021-05-13	99.50	99.50	99.50	99.50	3,000
2021-05-12	98.50	99.50	98.50	99.50	56,854
2021-05-11	99.50	99.50	98.50	98.50	18,520
2021-05-10	99.50	99.50	99.50	99.50	5,424
2021-05-07	101.00	101.00	99.50	99.50	42,697
2021-05-06	101.50	101.50	101.00	101.00	7,963
2021-05-05	101.50	101.50	100.00	101.50	5,563
2021-05-04	102.50	102.50	100.00	101.50	24,980
2021-04-30	102.00	102.50	101.00	102.50	19,636
2021-04-29	104.00	104.00	102.00	102.00	31,152
2021-04-28	98.50	104.00	98.50	104.00	35,136
2021-04-27	98.50	98.50	98.50	98.50	13,778
2021-04-26	98.50	98.50	97.00	98.50	997
2021-04-23	98.50	98.50	98.50	98.50	15,745
2021-04-22	98.50	98.50	98.50	98.50	17,314
2021-04-21	98.50	98.50	98.50	98.50	4,059
2021-04-20	98.50	98.50	98.50	98.50	6,004
2021-04-19	97.50	98.50	97.50	98.50	12,819
2021-04-16	98.00	98.00	97.50	97.50	11,426
2021-04-15	98.00	98.00	97.50	98.00	44,192
2021-04-14	102.50	102.50	98.00	98.00	29,047
2021-04-13	97.50	102.50	97.50	102.50	44,588
2021-04-12	93.50	97.50	93.50	97.50	50,641
2021-04-09	93.50	93.50	93.50	93.50	16,058
2021-04-08	86.50	93.50	86.50	93.50	46,120
2021-04-07	88.50	88.50	86.50	86.50	38,305
2021-04-06	89.00	89.00	88.50	88.50	12,647
2021-04-01	90.50	90.50	90.50	90.50	18,124
2021-03-31	92.50	92.50	89.00	90.50	42,076
2021-03-30	92.50	92.50	92.50	92.50	24,093
2021-03-29	92.00	93.00	91.00	92.50	38,215
2021-03-26	92.00	92.00	92.00	92.00	64,497
2021-03-25	92.00	92.00	92.00	92.00	1,025
2021-03-24	92.00	92.00	92.00	92.00	22,556
2021-03-23	96.50	96.50	92.00	92.00	16,606
2021-03-22	101.50	101.50	96.50	96.50	15,406
2021-03-19	102.00	102.00	101.50	101.50	18,109
2021-03-18	102.00	102.00	102.00	102.00	5,064
2021-03-17	102.00	102.00	100.00	102.00	1,982
2021-03-16	102.00	102.00	102.00	102.00	19,686
2021-03-15	101.50	102.50	101.50	102.50	19,213
2021-03-12	99.50	104.50	99.50	101.50	32,660
2021-03-11	96.50	100.00	96.50	99.50	39,947
2021-03-10	101.00	101.00	96.50	96.50	60,443
2021-03-09	96.00	101.50	95.50	101.00	117,373
2021-03-08	88.50	96.00	88.50	96.00	121,247
2021-03-05	86.00	90.00	86.00	88.50	35,737
2021-03-04	83.00	86.50	83.00	86.50	40,036
2021-03-03	83.00	83.00	82.00	83.00	4,362
2021-03-02	79.00	83.50	79.00	83.00	122,292
2021-03-01	74.50	79.00	74.50	79.00	18,294
2021-02-26	73.50	74.50	71.00	74.50	5,261
2021-02-25	72.00	73.50	72.00	73.50	45,194
2021-02-24	76.00	76.00	72.00	72.00	29,265
2021-02-23	76.50	76.50	76.00	76.00	12,362
2021-02-22	79.50	79.50	76.50	76.50	55,151
2021-02-19	72.50	81.50	72.50	79.50	71,149
2021-02-18	68.50	72.50	68.50	72.50	24,426
2021-02-17	63.50	71.50	63.50	68.50	73,245
2021-02-16	63.50	63.50	63.50	63.50	28,176
2021-02-15	63.50	63.50	63.50	63.50	32,272
2021-02-12	63.50	63.50	63.50	63.50	5,775
2021-02-11	63.00	63.50	62.00	63.50	72,305
2021-02-10	63.50	63.00	62.00	63.00	53,186
2021-02-09	63.50	63.50	63.50	63.50	10,201
2021-02-08	63.50	63.50	63.50	63.50	29,831
2021-02-05	64.00	64.00	62.50	63.50	62,978
2021-02-04	63.50	64.00	63.50	64.00	17,100
2021-02-03	61.00	63.50	61.00	63.50	95,283
2021-02-02	61.00	61.00	61.00	61.00	19,061
2021-02-01	61.50	61.50	61.00	61.00	76,533
2021-01-29	61.50	61.50	61.50	61.50	15,449
2021-01-28	63.00	64.00	61.00	61.50	60,614
2021-01-27	64.00	64.00	63.00	63.00	5,250
2021-01-26	64.00	64.00	64.00	64.00	1,562
2021-01-25	64.00	64.00	64.00	64.00	17,065
2021-01-22	64.00	64.00	64.00	64.00	14,450
2021-01-21	64.50	64.50	63.00	64.00	20,585
2021-01-20	64.50	64.00	64.00	64.00	20,968
2021-01-19	64.00	64.50	64.00	64.50	64,560
2021-01-18	60.50	64.00	60.50	64.00	103,045
2021-01-15	60.50	61.00	60.50	60.50	120,271
2021-01-14	61.00	61.00	60.50	60.50	238,435
2021-01-13	67.50	67.50	61.00	61.00	71,360
2021-01-12	67.50	67.50	67.50	67.50	3,000
2021-01-11	67.50	67.50	67.50	67.50	37,068
2021-01-08	65.50	68.50	65.50	67.50	82,649
2021-01-07	62.50	64.00	62.50	64.00	48,679
2021-01-06	62.50	62.50	62.50	62.50	55,250
2021-01-05	62.50	62.50	62.50	62.50	12,792
2021-01-04	62.50	62.50	62.50	62.50	178,362
2020-12-31	63.00	63.00	62.50	62.50	17,340
2020-12-30	63.00	63.00	63.00	63.00	51,634
2020-12-29	64.50	64.50	62.50	63.00	104,741
2020-12-24	64.50	64.50	64.50	64.50	6,535
2020-12-23	66.50	66.50	63.00	64.50	59,675
2020-12-22	65.50	65.50	63.00	64.50	70,127
2020-12-21	70.25	70.25	65.50	65.50	54,879
2020-12-18	73.00	73.00	70.25	70.25	65,852
2020-12-17	72.50	73.00	72.50	73.00	27,634
2020-12-16	73.50	73.50	72.00	72.50	27,320
2020-12-15	74.50	74.50	73.50	73.50	24,091
2020-12-14	74.50	74.50	74.50	74.50	12,605
2020-12-11	78.00	78.00	74.50	74.50	17,610
2020-12-10	79.00	79.00	78.00	78.00	32,422
2020-12-09	79.00	79.00	79.00	79.00	110,531
2020-12-08	81.00	79.00	77.00	79.00	189,098
2020-12-07	86.00	86.00	84.50	84.50	154,813
2020-12-04	86.00	86.00	86.00	86.00	20,822
2020-12-03	86.00	86.00	86.00	86.00	16,584
2020-12-02	86.00	86.00	86.00	86.00	27,688
2020-12-01	86.00	86.00	86.00	86.00	43,425
2020-11-30	86.00	86.00	86.00	86.00	9,753
2020-11-27	86.00	86.00	86.00	86.00	3,146
2020-11-26	86.00	86.00	86.00	86.00	7,947
2020-11-25	86.50	86.50	86.00	86.00	57,954
2020-11-24	86.50	86.50	86.50	86.50	16,853
2020-11-23	83.50	86.50	83.50	86.50	158,388
2020-11-20	81.00	83.50	81.00	83.50	38,368
2020-11-19	81.00	81.00	81.00	81.00	28,285
2020-11-18	82.00	82.00	81.00	81.00	21,532
2020-11-17	82.00	82.00	82.00	82.00	5,788
2020-11-16	84.00	84.00	82.00	82.00	15,565
2020-11-13	85.50	85.50	84.00	84.00	45,370
2020-11-12	86.00	86.50	85.50	85.50	29,433
2020-11-11	78.00	86.00	78.00	86.00	79,676
2020-11-10	77.00	78.00	77.00	78.00	11,770
2020-11-09	69.50	75.50	69.50	75.50	78,071
2020-11-06	69.50	69.50	69.50	69.50	28,764
2020-11-05	70.50	70.50	69.50	69.50	5,285
2020-11-04	71.00	71.00	70.00	70.50	27,347
2020-11-03	71.00	71.00	71.00	71.00	0
2020-11-02	71.50	71.50	71.00	71.00	11,500
2020-10-30	71.50	71.50	71.50	71.50	2,178
2020-10-29	71.50	71.50	71.50	71.50	1,770
2020-10-28	74.00	74.00	71.50	71.50	42,854
2020-10-27	71.50	74.00	71.50	74.00	15,872
2020-10-26	71.00	71.50	71.00	71.50	14,606
2020-10-23	66.50	71.00	66.50	71.00	162,433
2020-10-22	64.50	64.50	63.50	64.00	45,755
2020-10-21	64.50	64.50	64.50	64.50	9,007
2020-10-20	65.00	65.00	64.50	64.50	6,736
2020-10-16	66.50	66.50	66.00	66.00	20,720
2020-10-15	67.50	67.50	66.00	66.50	42,759
2020-10-14	72.50	72.50	67.00	68.50	62,485
2020-10-13	74.00	75.00	71.50	72.50	62,886
2020-10-12	84.00	84.00	74.00	74.00	163,441
2020-10-09	84.50	84.50	84.00	84.00	6,050
2020-10-08	84.50	84.50	84.50	84.50	457
2020-10-07	86.00	86.00	84.50	84.50	11,474
2020-10-06	89.25	89.25	86.00	86.00	15,238
2020-10-05	89.25	89.25	89.25	89.25	1,000
2020-10-02	90.25	90.25	89.25	89.25	15,506
2020-10-01	90.25	90.25	90.25	90.25	0
2020-09-30	90.25	90.25	90.25	90.25	399
2020-09-29	90.25	90.25	90.25	90.25	0
2020-09-28	90.50	90.50	90.25	90.25	1,438
2020-09-25	90.50	90.50	90.50	90.50	20,965
2020-09-24	90.50	90.50	90.50	90.50	10,130
2020-09-23	90.50	90.50	90.50	90.50	25,067
2020-09-22	90.50	90.50	90.50	90.50	32,010
2020-09-21	90.50	90.50	90.50	90.50	28,545
2020-09-18	90.50	90.50	90.50	90.50	28,937
2020-09-17	90.50	90.50	90.50	90.50	0
2020-09-16	90.50	90.50	90.50	90.50	20,539
2020-09-15	90.50	90.50	90.50	90.50	34,853
2020-09-14	90.50	90.50	90.50	90.50	25,155
2020-09-11	90.50	90.50	90.50	90.50	52,490
2020-09-10	90.50	90.50	90.50	90.50	600
2020-09-09	90.50	90.50	90.50	90.50	4,240
2020-09-08	92.00	92.00	90.50	90.50	20,817
2020-09-07	92.00	92.00	90.00	92.00	1,506
2020-09-04	96.00	96.00	92.00	92.00	51,280
2020-09-03	96.50	96.50	96.00	96.00	300
2020-09-02	96.50	96.50	96.50	96.50	32,059
2020-09-01	96.50	96.50	96.50	96.50	19,771
2020-08-28	96.50	96.50	96.50	96.50	13,642
2020-08-27	96.50	97.00	94.00	96.50	3,997
2020-08-26	92.50	96.50	92.50	96.50	54,071
2020-08-25	93.50	93.50	93.50	93.50	7,644
2020-08-24	93.50	93.50	92.00	93.50	58,940
2020-08-21	93.50	93.50	93.50	93.50	2,125
2020-08-20	92.00	93.50	92.00	93.50	4,347
2020-08-19	92.00	92.00	92.00	92.00	9,140
2020-08-18	92.00	92.00	92.00	92.00	7,518
2020-08-17	92.00	92.00	92.00	92.00	17,039
2020-08-14	92.00	92.00	92.00	92.00	4,500
2020-08-13	92.00	92.00	90.00	92.00	907
2020-08-12	91.00	92.00	91.00	92.00	23,109
2020-08-11	91.00	91.00	91.00	91.00	7,587
2020-08-10	91.00	91.00	91.00	91.00	20,000
2020-08-07	91.00	91.00	91.00	91.00	31,041
2020-08-06	91.00	91.00	91.00	91.00	12,210
2020-08-05	91.00	91.00	91.00	91.00	7,055
2020-08-04	91.50	91.50	90.00	91.00	7,564
2020-08-03	91.50	91.50	91.50	91.50	12,725
2020-07-31	91.50	91.50	91.50	91.50	0
2020-07-30	92.00	92.00	90.00	92.00	8,106
2020-07-29	92.00	92.00	92.00	92.00	65,500
2020-07-28	93.00	93.00	92.00	92.00	23,576
2020-07-27	93.00	93.00	93.00	93.00	1,692
2020-07-24	93.00	93.00	93.00	93.00	56,654
2020-07-23	91.50	93.00	91.50	93.00	24,509
2020-07-22	90.50	91.50	90.50	91.50	37,325
2020-07-21	90.50	90.50	90.50	90.50	2,098
2020-07-20	90.50	90.50	90.50	90.50	0
2020-07-17	90.50	90.50	90.50	90.50	5,100
2020-07-16	90.50	90.50	90.50	90.50	0
2020-07-15	90.50	90.50	90.50	90.50	12,029
2020-07-14	90.50	90.50	90.50	90.50	33,144
2020-07-13	90.50	90.50	90.50	90.50	2,188
2020-07-10	90.50	90.50	90.50	90.50	0
2020-07-09	91.50	91.50	90.50	90.50	7,189
2020-07-08	93.50	93.50	91.50	91.50	2,630
2020-07-07	94.00	94.00	93.50	93.50	18,100
2020-07-06	95.00	95.00	94.00	94.00	5,885
2020-07-03	95.50	95.50	95.00	95.00	0
2020-07-02	96.00	96.00	95.50	95.50	16,245
2020-07-01	95.50	96.00	95.50	96.00	30,896
2020-06-30	87.00	95.50	87.00	87.00	56,593
2020-06-29	86.50	87.00	86.50	86.50	1,049
2020-06-26	86.50	86.50	86.50	85.50	2,465
2020-06-25	86.50	86.50	85.50	86.50	23,900
2020-06-24	86.50	86.50	86.50	86.50	37,292
2020-06-23	86.50	86.50	85.00	86.50	11,405
2020-06-22	87.00	87.00	86.00	86.50	30,141
2020-06-19	89.50	89.50	87.00	87.00	50,878
2020-06-18	89.00	91.00	89.00	89.50	63,621
2020-06-17	86.50	89.00	86.50	86.50	39,453
2020-06-16	86.50	86.50	86.50	86.50	25,809
2020-06-15	87.00	87.00	86.50	86.50	32,029
2020-06-12	86.00	87.00	86.00	87.00	9,843
2020-06-11	88.00	88.00	86.00	86.00	20,330
2020-06-10	90.50	91.50	88.00	88.00	44,989
2020-06-09	92.00	92.00	90.50	90.50	23,409
2020-06-08	97.50	97.50	90.50	92.00	76,074
2020-06-05	98.50	98.50	97.00	97.50	63,141
2020-06-04	100.00	100.00	98.50	98.50	28,661
2020-06-03	94.00	101.00	94.00	100.00	56,679
2020-06-02	88.00	94.50	88.00	94.00	246,554
2020-06-01	83.00	83.00	82.50	82.50	38,891
2020-05-29	87.50	87.50	83.00	87.50	39,446
2020-05-28	81.00	87.50	81.00	87.50	52,706
2020-05-27	81.00	81.00	81.00	81.00	62,043
2020-05-26	80.00	81.00	80.00	81.00	48,064
2020-05-22	80.50	80.50	80.00	80.50	57,144
2020-05-21	80.50	80.50	78.00	80.50	3,748
2020-05-20	80.50	80.50	80.50	80.50	24,017
2020-05-19	79.00	80.50	79.00	80.50	17,653
2020-05-18	78.00	78.00	76.00	78.00	30,245
2020-05-15	78.00	78.00	78.00	78.00	22,139
2020-05-14	78.00	78.00	78.00	78.00	27,998
2020-05-13	78.50	78.50	78.00	78.00	102,062
2020-05-12	78.50	78.50	78.50	78.50	30,935
2020-05-11	78.50	78.50	76.00	78.50	34,039
2020-05-07	78.50	78.50	78.50	78.50	35,192
2020-05-06	75.50	79.50	75.50	78.50	54,387
2020-05-05	75.50	75.50	75.50	75.50	15,914
2020-05-04	82.50	82.50	73.50	75.50	78,084
2020-05-01	87.50	87.50	83.50	83.50	28,555
2020-04-30	88.50	88.50	88.00	88.50	4,673
2020-04-29	89.50	89.50	88.50	88.50	40,916
2020-04-28	91.00	91.00	89.50	91.00	3,255
2020-04-27	89.50	92.50	89.50	91.00	21,130
2020-04-24	89.50	89.50	89.50	89.50	0
2020-04-23	89.50	89.50	89.00	89.50	13,859
2020-04-22	85.50	89.50	85.50	85.50	35,499
2020-04-21	86.50	86.50	85.50	85.50	39,867
2020-04-20	91.00	91.00	86.50	86.50	44,963
2020-04-17	92.50	92.50	91.00	91.00	27,581
2020-04-16	92.50	92.50	92.50	92.50	6,338
2020-04-15	98.50	99.50	92.50	92.50	55,186
2020-04-14	96.50	98.00	93.00	96.00	16,148
2020-04-09	94.00	96.00	94.00	96.00	40,973
2020-04-08	87.50	95.00	87.50	93.50	77,595
2020-04-07	79.50	83.00	78.00	79.50	22,304
2020-04-06	77.00	79.50	77.00	77.00	79,020
2020-04-03	78.00	78.00	75.00	78.00	0
2020-04-03	78.00	78.00	75.00	77.00	11,816
2020-04-02	76.50	78.00	78.00	78.00	16,609
2020-04-02	76.50	78.00	75.00	76.50	13,894
2020-04-01	73.00	76.50	76.50	76.50	54,326
2020-04-01	73.00	75.50	72.50	73.00	42,326
2020-03-31	63.50	72.00	63.50	63.50	77,161
2020-03-30	60.00	63.50	60.00	60.00	55,178
2020-03-27	63.50	63.50	60.00	63.50	73,651
2020-03-26	63.00	63.00	56.00	65.00	184,147
2020-03-25	64.50	65.00	64.50	64.50	104,242
2020-03-24	64.50	65.00	64.00	64.50	64,253
2020-03-23	74.00	74.00	64.50	74.00	37,810
2020-03-20	74.00	74.00	74.00	74.00	30,967
2020-03-19	83.00	83.00	82.50	83.00	5,785
2020-03-18	83.50	83.50	83.00	83.50	9,255
2020-03-17	100.00	100.50	92.00	100.50	20,458
2020-03-16	124.50	124.50	97.50	126.50	57,834
2020-03-13	127.50	128.50	127.50	127.50	38,575
2020-03-12	127.50	127.50	120.50	132.50	47,533
2020-03-11	132.50	132.50	132.50	132.50	7,351
2020-03-10	132.50	132.50	130.00	132.50	14,560
2020-03-09	138.50	138.50	131.00	141.50	67,473
2020-03-06	142.50	142.50	141.50	141.50	40,940
2020-03-05	144.50	144.50	142.50	144.50	14,876
2020-03-04	142.50	144.50	142.50	142.50	24,181
2020-03-03	138.50	143.50	138.50	138.50	15,053
2020-03-02	133.00	138.50	130.00	133.00	19,393
2020-02-28	133.50	133.00	129.00	135.50	75,681
2020-02-27	150.50	150.50	127.50	150.50	149,878
2020-02-26	151.50	151.50	150.50	151.50	80,284
2020-02-25	150.50	151.50	150.00	150.50	21,492
2020-02-24	153.00	153.00	150.50	153.50	31,409
2020-02-21	153.50	153.50	153.50	153.50	8,000
2020-02-20	153.50	153.50	153.50	153.50	1,631
2020-02-19	154.50	154.50	152.50	153.50	12,005
2020-02-18	154.50	154.50	154.50	154.50	2,492
2020-02-17	156.00	156.00	154.50	154.50	33,511
2020-02-14	156.00	156.00	156.00	156.00	1
2020-02-13	156.00	156.00	156.00	156.00	2,489
2020-02-12	156.00	156.00	156.00	156.00	11,610
2020-02-11	156.00	156.00	153.00	156.00	7,709
2020-02-10	155.50	156.00	152.00	156.00	14,045
2020-02-07	152.50	153.50	150.00	153.50	31,040
2020-02-06	152.50	152.50	150.00	152.50	17,098
2020-02-05	152.50	152.50	150.00	152.50	1,214
2020-02-04	152.50	152.50	150.00	152.50	12,251
2020-02-03	153.50	153.50	150.00	152.50	3,547
2020-01-31	153.50	153.50	150.00	153.50	37,844
2020-01-30	153.50	153.50	153.50	153.50	859,856
2020-01-29	153.50	153.50	153.50	153.50	1,177
2020-01-28	153.50	153.50	150.00	153.50	15,526
2020-01-27	155.50	155.50	153.50	153.50	16,802
2020-01-24	152.50	157.00	152.50	155.50	35,312
2020-01-23	152.50	152.50	150.00	152.50	1,290
2020-01-22	148.50	152.50	148.50	152.50	19,302
2020-01-21	148.50	148.50	148.50	148.50	414,948
2020-01-20	148.50	148.50	145.00	148.50	7,665
2020-01-17	147.50	148.50	147.50	148.50	12,068
2020-01-16	149.50	149.50	147.50	147.50	12,325
2020-01-15	149.50	151.50	149.50	149.50	27,593
2020-01-14	156.50	156.50	152.50	152.50	40,964
2020-01-13	157.50	157.50	155.00	156.50	12,085
2020-01-10	157.50	157.50	157.50	157.50	8,244
2020-01-09	157.50	157.50	157.50	157.50	15,325
2020-01-08	158.50	158.50	157.50	157.50	26,571
2020-01-07	163.50	163.50	158.50	158.50	17,308
2020-01-06	160.50	163.50	160.50	163.50	4,456
2020-01-03	157.50	162.50	155.00	160.50	45,285
2020-01-02	157.50	157.50	157.50	157.50	13,619
2019-12-31	157.50	157.50	157.50	157.50	1,500
2019-12-30	157.50	157.50	157.50	157.50	6,055
2019-12-27	157.50	157.50	155.00	157.50	6,833
2019-12-24	157.50	157.50	155.00	157.50	0
2019-12-23	162.00	162.00	157.50	157.50	51,154
2019-12-20	163.00	163.00	160.00	162.00	28,965
2019-12-19	164.50	164.50	161.00	163.00	9,614
2019-12-18	165.50	165.50	161.00	164.50	14,010
2019-12-17	167.50	167.50	165.50	165.50	107,467
2019-12-16	158.50	167.50	158.50	167.50	62,283
2019-12-13	152.50	158.50	150.00	158.50	42,624
2019-12-12	143.50	152.50	140.00	152.50	111,864
2019-12-11	138.00	142.00	138.00	142.00	58,655
2019-12-10	146.00	146.00	138.00	138.00	56,181
2019-12-09	152.00	152.00	146.00	146.00	27,977
2019-12-06	152.00	152.00	152.00	152.00	535
2019-12-05	152.00	152.00	152.00	152.00	17,839
2019-12-04	155.00	160.00	152.00	152.00	41,773
2019-12-03	155.00	155.00	152.00	155.00	7,538
2019-12-02	155.00	155.00	155.00	155.00	4,819
2019-11-29	155.50	155.50	153.50	155.00	32,329
2019-11-28	156.50	156.50	155.00	155.50	15,467
2019-11-27	156.50	156.50	155.00	156.50	14,271
2019-11-26	157.50	157.50	156.50	156.50	31,482
2019-11-25	161.50	161.50	157.50	157.50	21,960
2019-11-22	157.50	161.50	157.50	161.50	60,732
2019-11-21	145.50	157.50	145.00	157.50	61,727
2019-11-20	145.50	145.50	143.00	145.50	4,220
2019-11-19	147.50	147.50	145.00	145.50	22,532
2019-11-18	146.50	147.50	145.00	147.50	7,404
2019-11-15	150.50	150.50	146.50	146.50	44,478
2019-11-14	145.00	150.50	145.00	150.50	116,641
2019-11-13	141.50	145.00	141.50	145.00	11,639
2019-11-12	141.50	141.50	141.50	141.50	0
2019-11-11	138.50	141.50	138.50	141.50	15,634
2019-11-08	137.50	138.50	136.00	138.50	5,993
2019-11-07	139.50	139.50	137.50	137.50	17,743
2019-11-06	136.00	140.50	136.00	139.50	48,025
2019-11-05	136.00	136.00	136.00	136.00	13,000
2019-11-04	135.50	135.50	135.50	135.50	5,000
2019-11-01	135.00	135.50	133.00	135.50	28,750
2019-10-31	135.00	135.00	135.00	135.00	1,000
2019-10-30	136.50	136.50	133.00	135.00	13,423
2019-10-29	136.50	136.50	136.50	136.50	0
2019-10-28	136.50	136.50	136.50	136.50	3,871
2019-10-25	133.50	136.50	131.00	136.50	43,916
2019-10-24	133.50	133.50	133.50	133.50	52,264
2019-10-23	128.50	133.50	128.50	133.50	24,863
2019-10-22	125.00	128.50	125.00	128.50	32,747
2019-10-21	119.00	122.50	119.00	122.50	46,153
2019-10-18	119.00	119.00	119.00	119.00	31,560
2019-10-17	120.00	120.00	118.00	119.00	4,902
2019-10-16	118.50	120.00	118.50	120.00	18,387
2019-10-15	118.50	118.50	118.50	118.50	3,055
2019-10-14	118.50	118.50	118.50	118.50	5,002
2019-10-11	120.50	120.50	118.00	118.50	48,513
2019-10-10	120.50	120.50	120.50	120.50	0
2019-10-09	120.50	120.50	118.00	120.50	0
2019-10-08	120.50	120.50	120.50	120.50	8,700
2019-10-07	116.50	124.00	124.00	120.50	59,155
2019-10-04	115.00	116.50	115.00	116.50	1,126
2019-10-03	115.00	115.00	115.00	115.00	851
2019-10-02	117.50	117.50	114.50	115.00	21,588
2019-10-01	117.50	117.50	117.50	117.50	0
2019-09-30	117.50	117.50	115.00	117.50	738
2019-09-27	117.50	117.50	115.00	117.50	12,353
2019-09-26	119.00	119.00	117.50	117.50	17,076
2019-09-25	119.00	119.00	119.00	119.00	0
2019-09-24	119.00	119.00	118.00	119.00	3,357
2019-09-23	122.00	122.00	119.00	119.00	30,606
2019-09-20	122.00	122.00	122.00	122.00	15,581
2019-09-19	122.00	122.00	122.00	122.00	5,000
2019-09-18	122.00	122.00	122.00	122.00	0
2019-09-17	122.00	122.00	122.00	122.00	0
2019-09-16	122.00	122.00	120.00	122.00	6,494
2019-09-13	122.00	122.00	120.00	122.00	0
2019-09-12	122.00	122.00	122.00	122.00	103
2019-09-11	122.00	122.00	122.00	122.00	338
2019-09-10	122.00	122.00	120.00	122.00	16,617
2019-09-09	122.50	122.50	120.00	122.00	15,117
2019-09-06	122.00	122.00	122.00	122.00	7,005
2019-09-05	122.00	122.00	122.00	122.00	5,430
2019-09-04	121.50	122.00	119.00	122.00	0
2019-09-03	121.00	121.50	121.00	121.50	32,939
2019-09-02	121.00	121.00	119.00	121.00	5,514
2019-08-30	121.00	121.00	119.00	121.00	2,476
2019-08-29	121.00	121.00	119.00	121.00	6,525
2019-08-28	121.50	121.50	120.00	121.00	24,514
2019-08-27	122.50	122.50	120.00	121.50	5,000
2019-08-23	121.50	122.50	120.00	121.50	6,887
2019-08-22	119.50	121.50	119.50	121.50	63,600
2019-08-21	119.50	119.50	119.00	119.50	9,061
2019-08-20	119.50	119.50	119.00	119.50	7,500
2019-08-19	119.50	119.50	119.00	119.50	1,704
2019-08-16	119.50	119.50	119.00	119.50	11,634
2019-08-15	119.00	119.50	118.50	119.50	48,327
2019-08-14	118.00	118.00	118.00	118.00	4,235
2019-08-13	117.00	118.00	117.00	118.00	23,032
2019-08-12	116.50	117.00	116.50	117.00	12,061
2019-08-09	112.50	116.50	112.50	116.50	38,363
2019-08-08	119.00	119.00	112.50	112.50	25,032
2019-08-07	127.50	127.50	119.00	119.00	43,686
2019-08-06	127.50	127.50	127.50	127.50	10,166
2019-08-05	127.00	127.50	127.00	127.50	1,989
2019-08-02	127.00	127.00	127.00	127.00	10,263
2019-08-01	127.00	127.00	125.00	127.00	17,087
2019-07-31	127.50	127.50	125.00	127.00	22,846
2019-07-30	127.50	127.50	127.50	127.50	19,363
2019-07-29	127.50	127.50	127.50	127.50	18,452
2019-07-26	127.50	127.50	127.50	127.50	10,518
2019-07-25	127.50	127.50	127.50	127.50	12,000
2019-07-24	127.50	127.50	125.00	127.50	1,991
2019-07-23	127.50	127.50	125.00	127.50	8,338
2019-07-22	127.50	127.50	125.00	127.50	21,130
2019-07-19	128.00	128.00	126.00	127.50	7,352
2019-07-18	133.00	133.00	126.50	128.00	42,343
2019-07-17	133.00	133.00	132.00	133.00	0
2019-07-16	134.00	134.00	131.00	133.00	4,500
2019-07-15	134.00	134.00	132.00	134.00	0
2019-07-12	136.50	136.50	134.00	134.00	18,878
2019-07-11	137.50	137.50	135.00	136.50	2,647
2019-07-10	136.50	136.50	135.00	136.50	4,441
2019-07-09	136.50	136.50	136.50	136.50	9,506
2019-07-08	136.50	136.50	136.50	136.50	14,077
2019-07-05	136.50	136.50	136.50	136.50	3,890
2019-07-04	138.00	138.00	136.50	136.50	12,323
2019-07-03	147.50	147.50	138.00	138.00	28,965
2019-07-02	139.50	147.50	139.50	147.50	43,642
2019-07-01	132.50	139.50	132.50	139.50	29,843
2019-06-28	133.00	133.00	131.00	132.50	288
2019-06-27	133.00	133.00	131.00	133.00	7,257
2019-06-26	132.00	133.00	132.00	133.00	38,785
2019-06-25	130.50	130.50	128.50	128.50	10,959
2019-06-24	132.50	132.50	130.50	130.50	28,903
2019-06-21	132.50	132.50	132.50	132.50	2,324
2019-06-20	133.50	133.50	132.50	132.50	23,836
2019-06-19	137.00	137.00	133.50	133.50	30,713
2019-06-18	137.00	137.00	137.00	137.00	3,275
2019-06-17	137.00	137.00	135.00	137.00	11,674
2019-06-14	137.00	135.00	135.00	137.00	25,137
2019-06-13	137.00	137.00	135.00	137.00	0
2019-06-12	141.50	141.50	139.00	139.00	34,689
2019-06-11	142.00	142.00	140.50	140.50	17,612
2019-06-10	142.50	144.50	140.00	142.00	51,194
2019-06-07	140.00	142.50	140.00	142.50	111,865
2019-06-06	128.50	138.50	128.50	138.50	80,671
2019-06-05	131.50	131.50	128.50	128.50	14,700
2019-06-04	126.50	133.00	125.00	131.50	53,778
2019-06-03	126.50	126.50	126.50	126.50	37,319
2019-05-31	124.50	126.50	124.50	124.50	11,508
2019-05-30	124.00	124.50	124.00	124.50	1,906
2019-05-29	124.00	124.00	124.00	124.00	11,812
2019-05-28	124.00	124.00	124.00	124.00	2,780
2019-05-24	125.00	125.00	124.00	124.00	6,000
2019-05-23	125.50	125.50	123.00	125.00	0
2019-05-22	127.50	127.50	125.00	125.00	23,070
2019-05-21	127.50	127.50	125.00	127.50	0
2019-05-20	128.50	128.50	127.00	127.50	48,712
2019-05-17	125.00	130.50	125.00	128.50	46,046
2019-05-16	125.50	125.50	125.50	125.50	19,107
2019-05-15	125.00	125.00	125.00	125.50	17,948
2019-05-14	125.00	125.00	125.00	125.00	28,238
2019-05-13	125.50	124.00	124.00	125.00	5,385
2019-05-10	125.00	125.50	123.00	125.50	10,000
2019-05-09	125.50	125.50	125.00	125.00	37,738
2019-05-08	128.00	128.00	125.00	125.50	75,251
2019-05-07	131.50	132.50	128.50	128.50	98,548
2019-05-03	130.50	130.50	128.00	130.50	16,689
2019-05-02	130.50	130.50	130.50	130.50	746
2019-05-01	130.50	130.50	128.00	130.50	5,655
2019-04-30	130.50	130.50	128.00	130.50	3,755
2019-04-29	128.50	132.50	127.00	130.50	38,758
2019-04-26	128.50	128.50	128.50	128.50	4,000
2019-04-25	128.00	128.50	128.00	128.50	0
2019-04-24	128.00	128.00	128.00	128.00	6,281
2019-04-23	125.50	128.00	125.50	128.00	34,918

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