Catalyst Media Share History

Catalyst Media Share Price history. The following table shows end-of-day data CMX historical share prices for Catalyst Media, 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.

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

Date	Open	High	Low	Close	Volume
2026-09-21	37.50	42.50	37.50	42.50	0
2026-09-18	42.50	42.50	42.50	42.50	0
2026-09-17	42.50	42.50	42.50	42.50	0
2026-09-16	42.50	42.50	42.50	42.50	0
2026-09-15	42.50	42.50	42.50	42.50	0
2026-09-14	42.50	42.50	42.50	42.50	0
2026-09-11	42.50	42.50	42.50	42.50	0
2026-09-10	42.50	42.50	42.50	42.50	0
2026-09-09	42.50	42.50	42.50	42.50	0
2026-09-08	42.50	42.50	42.50	42.50	0
2026-09-07	42.50	42.50	42.50	42.50	0
2026-09-04	42.50	42.50	42.50	42.50	5,000
2026-09-03	42.50	42.50	42.50	42.50	0
2026-09-02	42.50	42.50	42.50	42.50	0
2026-09-01	42.50	42.50	42.50	42.50	0
2026-08-31	42.50	42.50	42.50	42.50	0
2026-08-28	42.50	42.50	42.50	42.50	26
2026-08-27	42.50	42.50	42.50	42.50	0
2026-08-26	42.50	42.50	42.50	42.50	0
2026-08-25	42.50	42.50	42.50	42.50	0
2026-08-24	42.50	42.50	42.50	42.50	0
2026-08-21	42.50	42.50	42.50	42.50	13,439
2026-08-20	42.50	42.50	42.50	42.50	1,500
2026-08-19	42.50	42.50	42.50	42.50	70
2026-08-18	42.50	42.50	42.50	42.50	0
2026-08-17	42.50	42.50	42.50	42.50	0
2026-08-14	42.50	42.50	42.50	42.50	0
2026-08-13	42.50	42.50	42.50	42.50	0
2026-08-12	42.50	42.50	42.50	42.50	0
2026-08-11	42.50	42.50	42.50	42.50	0
2026-08-10	42.50	42.50	42.50	42.50	0
2026-08-07	42.50	42.50	42.50	42.50	0
2026-08-06	42.50	42.50	42.50	42.50	0
2026-08-05	42.50	42.50	42.50	42.50	0
2026-08-04	42.50	42.50	42.50	42.50	685
2026-08-03	42.50	42.50	42.50	42.50	0
2026-07-31	42.50	42.50	42.50	42.50	0
2026-07-30	42.50	42.50	42.50	42.50	0
2026-07-29	42.50	42.50	42.50	42.50	0
2026-07-28	42.50	42.50	42.50	42.50	0
2026-07-27	45.00	45.00	42.50	42.50	38,250
2026-07-24	45.00	45.00	45.00	45.00	0
2026-07-23	45.00	45.00	45.00	45.00	0
2026-07-22	45.00	45.00	45.00	45.00	0
2026-07-21	45.00	45.00	45.00	45.00	0
2026-07-20	45.00	45.00	45.00	45.00	0
2026-07-17	45.00	45.00	45.00	45.00	0
2026-07-16	45.00	45.00	45.00	45.00	0
2026-07-15	45.00	45.00	45.00	45.00	0
2026-07-14	45.00	45.00	45.00	45.00	250
2026-07-13	45.00	45.00	45.00	45.00	1,547
2026-07-10	42.50	45.00	42.50	45.00	2,500
2026-07-09	42.50	42.50	42.50	42.50	0
2026-07-08	42.50	42.50	42.50	42.50	0
2026-07-07	42.50	42.50	42.50	42.50	0
2026-07-06	42.50	42.50	42.50	42.50	0
2026-07-03	42.50	42.50	42.50	42.50	0
2026-07-02	42.50	42.50	42.50	42.50	5,500
2026-07-01	42.50	42.50	42.50	42.50	0
2026-06-30	42.50	42.50	42.50	42.50	0
2026-06-29	42.50	42.50	42.50	42.50	0
2026-06-26	42.50	42.50	42.50	42.50	0
2026-06-25	42.50	42.50	42.50	42.50	0
2026-06-24	42.50	42.50	42.50	42.50	0
2026-06-23	42.50	42.50	42.50	42.50	1,000
2026-06-22	42.50	42.50	42.50	42.50	0
2026-06-19	42.50	42.50	42.50	42.50	0
2026-06-18	42.50	42.50	42.50	42.50	0
2026-06-17	42.50	42.50	42.50	42.50	750
2026-06-16	42.50	42.50	42.50	42.50	0
2026-06-15	42.50	42.50	42.50	42.50	0
2026-06-12	42.50	42.50	42.50	42.50	0
2026-06-11	42.50	42.50	42.50	42.50	0
2026-06-10	37.50	42.50	37.50	42.50	0
2026-06-09	42.50	42.50	42.50	42.50	0
2026-06-08	42.50	42.50	42.50	42.50	12
2026-06-05	42.50	42.50	42.50	42.50	0
2026-06-04	42.50	42.50	42.50	42.50	0
2026-06-03	42.50	42.50	42.50	42.50	0
2026-06-02	42.50	42.50	42.50	42.50	0
2026-06-01	42.50	42.50	42.50	42.50	0
2026-05-29	42.50	42.50	42.50	42.50	0
2026-05-28	42.50	42.50	42.50	42.50	0
2026-05-27	42.50	42.50	42.50	42.50	11,235
2026-05-26	42.50	42.50	42.50	42.50	0
2026-05-25	42.50	42.50	42.50	42.50	0
2026-05-22	42.50	42.50	42.50	42.50	0
2026-05-21	42.50	42.50	42.50	42.50	0
2026-05-20	42.50	42.50	42.50	42.50	0
2026-05-19	42.50	42.50	42.50	42.50	0
2026-05-18	42.50	42.50	42.50	42.50	0
2026-05-15	42.50	42.50	42.50	42.50	0
2026-05-14	42.50	42.50	42.50	42.50	1,502
2026-05-13	42.50	42.50	42.50	42.50	0
2026-05-12	42.50	42.50	42.50	42.50	0
2026-05-11	42.50	42.50	42.50	42.50	0
2026-05-08	42.50	42.50	42.50	42.50	0
2026-05-07	42.50	42.50	42.50	42.50	0
2026-05-06	42.50	42.50	42.50	42.50	0
2026-05-05	42.50	42.50	42.50	42.50	0
2026-05-04	42.50	42.50	42.50	42.50	0
2026-05-01	42.50	42.50	42.50	42.50	0
2026-04-30	42.50	42.50	42.50	42.50	0
2026-04-29	42.50	42.50	42.50	42.50	0
2026-04-28	42.50	42.50	42.50	42.50	0
2026-04-27	42.50	42.50	42.50	42.50	0
2026-04-24	42.50	42.50	42.50	42.50	0
2026-04-23	42.50	42.50	42.50	42.50	0
2026-04-22	42.50	42.50	42.50	42.50	268
2026-04-21	42.50	42.50	42.50	42.50	0
2026-04-20	42.50	42.50	42.50	42.50	0
2026-04-17	42.50	42.50	42.50	42.50	0
2026-04-16	42.50	42.50	42.50	42.50	0
2026-04-15	42.50	42.50	42.50	42.50	0
2026-04-14	42.50	42.50	42.50	42.50	0
2026-04-13	42.50	42.50	42.50	42.50	0
2026-04-10	42.50	42.50	42.50	42.50	0
2026-04-09	42.50	42.50	42.50	42.50	0
2026-04-08	42.50	42.50	42.50	42.50	0
2026-04-07	42.50	42.50	42.50	42.50	5,559
2026-04-06	42.50	42.50	42.50	42.50	0
2026-04-03	42.50	42.50	42.50	42.50	0
2026-04-02	45.00	45.00	42.50	42.50	505
2026-04-01	45.00	45.00	45.00	45.00	0
2026-03-31	40.00	45.00	40.00	45.00	30,500
2026-03-30	50.00	50.00	50.00	50.00	0
2026-03-27	50.00	50.00	50.00	50.00	0
2026-03-26	50.00	50.00	50.00	50.00	0
2026-03-25	50.00	50.00	50.00	50.00	0
2026-03-24	50.00	50.00	50.00	50.00	0
2026-03-23	50.00	50.00	50.00	50.00	0
2026-03-20	50.00	50.00	50.00	50.00	8,330
2026-03-19	50.00	50.00	50.00	50.00	0
2026-03-18	50.00	50.00	50.00	50.00	8,330
2026-03-17	50.00	50.00	50.00	50.00	0
2026-03-16	50.00	50.00	50.00	50.00	3,457
2026-03-13	50.00	50.00	50.00	50.00	0
2026-03-12	50.00	50.00	50.00	50.00	0
2026-03-11	50.00	50.00	50.00	50.00	0
2026-03-10	50.00	50.00	50.00	50.00	0
2026-03-09	50.00	50.00	50.00	50.00	0
2026-03-06	50.00	50.00	50.00	50.00	0
2026-03-05	50.00	50.00	50.00	50.00	0
2026-03-04	50.00	50.00	50.00	50.00	0
2026-03-03	50.00	50.00	50.00	50.00	0
2026-03-02	50.00	50.00	50.00	50.00	0
2026-02-27	50.00	50.00	50.00	50.00	0
2026-02-26	50.00	50.00	50.00	50.00	0
2026-02-25	50.00	50.00	50.00	50.00	0
2026-02-24	50.00	50.00	50.00	50.00	0
2026-02-23	50.00	50.00	50.00	50.00	0
2026-02-20	50.00	50.00	50.00	50.00	0
2026-02-19	55.00	55.00	50.00	50.00	25,099
2026-02-18	55.00	55.00	55.00	55.00	0
2026-02-17	55.00	55.00	55.00	55.00	5,000
2026-02-16	55.00	55.00	55.00	55.00	7,096
2026-02-13	55.00	55.00	55.00	55.00	0
2026-02-12	55.00	55.00	55.00	55.00	0
2026-02-11	55.00	55.00	55.00	55.00	0
2026-02-10	55.00	55.00	55.00	55.00	0
2026-02-09	55.00	55.00	55.00	55.00	0
2026-02-06	55.00	55.00	55.00	55.00	0
2026-02-05	55.00	55.00	55.00	55.00	0
2026-02-04	55.00	55.00	55.00	55.00	0
2026-02-03	55.00	55.00	55.00	55.00	0
2026-02-02	55.00	55.00	55.00	55.00	0
2026-01-30	55.00	55.00	55.00	55.00	0
2026-01-29	55.00	55.00	55.00	55.00	0
2026-01-28	55.00	55.00	55.00	55.00	0
2026-01-27	55.00	55.00	55.00	55.00	0
2026-01-26	55.00	55.00	55.00	55.00	0
2026-01-23	55.00	55.00	55.00	55.00	0
2026-01-22	50.00	55.00	50.00	55.00	0
2026-01-21	50.00	50.00	50.00	50.00	0
2026-01-20	50.00	50.00	50.00	50.00	0
2026-01-19	50.00	50.00	50.00	50.00	629
2026-01-16	50.00	50.00	50.00	50.00	0
2026-01-15	50.00	50.00	50.00	50.00	0
2026-01-14	50.00	50.00	50.00	50.00	0
2026-01-13	50.00	50.00	50.00	50.00	0
2026-01-12	50.00	50.00	50.00	50.00	0
2026-01-09	50.00	50.00	50.00	50.00	0
2026-01-08	50.00	50.00	50.00	50.00	0
2026-01-07	50.00	50.00	50.00	50.00	3,000
2026-01-06	50.00	50.00	50.00	50.00	0
2026-01-05	50.00	50.00	50.00	50.00	0
2026-01-02	50.00	50.00	50.00	50.00	0
2026-01-01	50.00	50.00	50.00	50.00	0
2025-12-31	50.00	50.00	50.00	50.00	0
2025-12-30	50.00	50.00	50.00	50.00	0
2025-12-29	50.00	50.00	50.00	50.00	2,945
2025-12-26	50.00	50.00	50.00	50.00	0
2025-12-25	50.00	50.00	50.00	50.00	0
2025-12-24	50.00	50.00	50.00	50.00	0
2025-12-23	50.00	50.00	50.00	50.00	256
2025-12-22	50.00	50.00	50.00	50.00	1,023
2025-12-19	50.00	50.00	50.00	50.00	756
2025-12-18	50.00	50.00	50.00	50.00	0
2025-12-17	50.00	50.00	50.00	50.00	0
2025-12-16	50.00	50.00	50.00	50.00	0
2025-12-15	50.00	50.00	50.00	50.00	0
2025-12-12	50.00	50.00	50.00	50.00	0
2025-12-11	50.00	50.00	50.00	50.00	0
2025-12-10	50.00	50.00	50.00	50.00	0
2025-12-09	50.00	50.00	50.00	50.00	0
2025-12-08	47.50	50.00	47.50	50.00	1,090
2025-12-05	47.50	47.50	47.50	47.50	0
2025-12-04	47.50	47.50	47.50	47.50	10,916
2025-12-03	47.50	47.50	47.50	47.50	0
2025-12-02	47.50	47.50	47.50	47.50	300
2025-12-01	47.50	47.50	47.50	47.50	0
2025-11-28	47.50	47.50	47.50	47.50	0
2025-11-27	47.50	47.50	47.50	47.50	500
2025-11-26	47.50	47.50	47.50	47.50	0
2025-11-25	47.50	47.50	47.50	47.50	0
2025-11-24	47.50	47.50	47.50	47.50	211
2025-11-21	47.50	47.50	47.50	47.50	0
2025-11-20	47.50	47.50	47.50	47.50	0
2025-11-19	47.50	47.50	47.50	47.50	0
2025-11-18	47.50	47.50	47.50	47.50	0
2025-11-17	47.50	47.50	47.50	47.50	879
2025-11-14	47.50	47.50	47.50	47.50	0
2025-11-13	47.50	47.50	47.50	47.50	0
2025-11-12	47.50	47.50	47.50	47.50	0
2025-11-11	47.50	47.50	47.50	47.50	0
2025-11-10	47.50	47.50	47.50	47.50	0
2025-11-07	47.50	47.50	47.50	47.50	680
2025-11-06	47.50	47.50	47.50	47.50	0
2025-11-05	47.50	47.50	47.50	47.50	300
2025-11-04	47.50	47.50	47.50	47.50	1,056
2025-11-03	47.50	47.50	47.50	47.50	511
2025-10-31	47.50	47.50	47.50	47.50	835
2025-10-30	45.00	45.00	45.00	45.00	430
2025-10-29	47.50	47.50	45.00	45.00	5,373
2025-10-28	47.50	47.50	47.50	47.50	500
2025-10-27	47.50	47.50	47.50	47.50	0
2025-10-24	47.50	47.50	47.50	47.50	0
2025-10-23	47.50	47.50	47.50	47.50	0
2025-10-22	47.50	47.50	47.50	47.50	0
2025-10-21	47.50	47.50	47.50	47.50	0
2025-10-20	47.50	47.50	47.50	47.50	0
2025-10-17	47.50	47.50	47.50	47.50	0
2025-10-16	47.50	47.50	47.50	47.50	2,500
2025-10-15	47.50	47.50	47.50	47.50	0
2025-10-14	47.50	47.50	47.50	47.50	452
2025-10-13	47.50	47.50	47.50	47.50	0
2025-10-10	47.50	47.50	47.50	47.50	0
2025-10-09	47.50	47.50	47.50	47.50	1,000
2025-10-08	47.50	47.50	47.50	47.50	0
2025-10-07	47.50	47.50	47.50	47.50	96
2025-10-06	47.50	47.50	47.50	47.50	1,842
2025-10-03	47.50	47.50	47.50	47.50	0
2025-10-02	47.50	47.50	47.50	47.50	0
2025-10-01	52.50	52.50	47.50	47.50	6,000
2025-09-30	52.50	52.50	52.50	52.50	0
2025-09-29	52.50	52.50	52.50	52.50	0
2025-09-26	52.50	52.50	52.50	52.50	0
2025-09-25	52.50	52.50	52.50	52.50	0
2025-09-24	52.50	52.50	52.50	52.50	4,000
2025-09-23	52.50	52.50	52.50	52.50	28,350
2025-09-22	52.50	52.50	52.50	52.50	0
2025-09-19	52.50	52.50	52.50	52.50	0
2025-09-18	52.50	52.50	52.50	52.50	0
2025-09-17	52.50	52.50	52.50	52.50	28
2025-09-16	52.50	52.50	52.50	52.50	0
2025-09-15	52.50	52.50	52.50	52.50	0
2025-09-12	52.50	52.50	52.50	52.50	0
2025-09-11	52.50	52.50	52.50	52.50	0
2025-09-10	52.50	52.50	52.50	52.50	0
2025-09-09	52.50	52.50	52.50	52.50	669
2025-09-08	52.50	52.50	52.50	52.50	0
2025-09-05	52.50	52.50	52.50	52.50	90
2025-09-04	52.50	52.50	52.50	52.50	0
2025-09-03	52.50	52.50	52.50	52.50	100
2025-09-02	52.50	52.50	52.50	52.50	0
2025-09-01	52.50	52.50	52.50	52.50	709
2025-08-29	52.50	52.50	52.50	52.50	0
2025-08-28	52.50	52.50	52.50	52.50	0
2025-08-27	52.50	52.50	52.50	52.50	0
2025-08-26	52.50	52.50	52.50	52.50	0
2025-08-25	52.50	52.50	52.50	52.50	0
2025-08-22	52.50	52.50	52.50	52.50	0
2025-08-21	52.50	52.50	52.50	52.50	0
2025-08-20	52.50	52.50	52.50	52.50	0
2025-08-19	52.50	52.50	52.50	52.50	20
2025-08-18	52.50	52.50	52.50	52.50	0
2025-08-15	52.50	52.50	52.50	52.50	0
2025-08-14	52.50	52.50	52.50	52.50	292
2025-08-13	52.50	52.50	52.50	52.50	0
2025-08-12	52.50	55.00	52.50	52.50	0
2025-08-11	52.50	52.50	52.50	52.50	1,694
2025-08-08	55.00	55.00	52.50	52.50	1,020
2025-08-07	55.00	55.00	55.00	55.00	0
2025-08-06	55.00	55.00	55.00	55.00	0
2025-08-05	55.00	55.00	55.00	55.00	0
2025-08-04	55.00	55.00	55.00	55.00	0
2025-08-01	55.00	55.00	55.00	55.00	0
2025-07-31	55.00	55.00	55.00	55.00	0
2025-07-30	55.00	55.00	55.00	55.00	430
2025-07-29	55.00	55.00	55.00	55.00	0
2025-07-28	57.50	57.50	55.00	55.00	5,000
2025-07-25	57.50	57.50	57.50	57.50	0
2025-07-24	57.50	57.50	57.50	57.50	536
2025-07-23	57.50	57.50	57.50	57.50	100
2025-07-22	57.50	57.50	57.50	57.50	0
2025-07-21	57.50	57.50	57.50	57.50	0
2025-07-18	57.50	57.50	57.50	57.50	600
2025-07-17	57.50	57.50	57.50	57.50	0
2025-07-16	57.50	57.50	57.50	57.50	0
2025-07-15	57.50	57.50	57.50	57.50	1,781
2025-07-14	57.50	57.50	57.50	57.50	0
2025-07-11	57.50	57.50	57.50	57.50	0
2025-07-10	57.50	57.50	57.50	57.50	500
2025-07-09	57.50	57.50	57.50	57.50	0
2025-07-08	57.50	57.50	57.50	57.50	939
2025-07-07	57.50	57.50	57.50	57.50	2,500
2025-07-04	57.50	57.50	57.50	57.50	1,580
2025-07-03	57.50	57.50	57.50	57.50	0
2025-07-02	57.50	57.50	57.50	57.50	3,500
2025-07-01	57.50	57.50	57.50	57.50	0
2025-06-30	57.50	57.50	57.50	57.50	0
2025-06-27	57.50	57.50	57.50	57.50	2,500
2025-06-26	57.50	57.50	57.50	57.50	0
2025-06-25	57.50	57.50	57.50	57.50	0
2025-06-24	57.50	57.50	57.50	57.50	0
2025-06-23	57.50	57.50	57.50	57.50	0
2025-06-20	62.50	62.50	57.50	57.50	4,629
2025-06-19	62.50	62.50	62.50	62.50	2,500
2025-06-18	60.00	62.50	60.00	62.50	3,548
2025-06-17	60.00	60.00	60.00	60.00	0
2025-06-16	50.00	60.00	50.00	60.00	10,115
2025-06-13	50.00	50.00	50.00	50.00	0
2025-06-12	50.00	50.00	50.00	50.00	0
2025-06-11	50.00	50.00	50.00	50.00	0
2025-06-10	50.00	50.00	50.00	50.00	0
2025-06-09	50.00	50.00	50.00	50.00	0
2025-06-06	50.00	50.00	50.00	50.00	0
2025-06-05	50.00	50.00	50.00	50.00	2,205
2025-06-04	50.00	50.00	50.00	50.00	3,447
2025-06-03	50.00	50.00	50.00	50.00	100
2025-06-02	50.00	50.00	50.00	50.00	0
2025-05-30	50.00	50.00	50.00	50.00	680
2025-05-29	50.00	50.00	50.00	50.00	0
2025-05-28	50.00	50.00	50.00	50.00	3,447
2025-05-27	50.00	50.00	50.00	50.00	0
2025-05-26	57.00	57.00	57.00	57.00	0
2025-05-23	50.00	50.00	50.00	50.00	4,886
2025-05-22	50.00	50.00	50.00	50.00	1
2025-05-21	47.50	50.00	47.50	50.00	8,924
2025-05-20	47.50	47.50	47.50	47.50	935
2025-05-19	47.50	47.50	47.50	47.50	0
2025-05-16	47.50	47.50	47.50	47.50	0
2025-05-15	47.50	47.50	47.50	47.50	0
2025-05-14	47.50	47.50	47.50	47.50	0
2025-05-13	47.50	47.50	47.50	47.50	0
2025-05-12	47.50	47.50	47.50	47.50	5,371
2025-05-09	47.50	47.50	47.50	47.50	0
2025-05-08	47.50	47.50	47.50	47.50	0
2025-05-07	47.50	47.50	47.50	47.50	1,376
2025-05-06	47.50	47.50	47.50	47.50	0
2025-05-05	53.20	53.20	53.20	53.20	0
2025-05-02	47.50	47.50	47.50	47.50	0
2025-05-01	47.50	47.50	47.50	47.50	1,500
2025-04-30	47.50	47.50	47.50	47.50	0
2025-04-29	47.50	47.50	47.50	47.50	1,402
2025-04-28	47.50	47.50	47.50	47.50	900
2025-04-25	47.50	47.50	47.50	47.50	0
2025-04-24	47.50	47.50	47.50	47.50	0
2025-04-23	47.50	47.50	47.50	47.50	5,250
2025-04-22	47.50	47.50	47.50	47.50	0
2025-04-21	47.50	47.50	47.50	47.50	0
2025-04-18	47.50	47.50	47.50	47.50	0
2025-04-17	47.50	47.50	47.50	47.50	0
2025-04-16	47.50	47.50	47.50	47.50	314
2025-04-15	47.50	47.50	47.50	47.50	142
2025-04-14	47.50	47.50	47.50	47.50	0
2025-04-11	47.50	47.50	47.50	47.50	640
2025-04-10	47.50	47.50	47.50	47.50	1,500
2025-04-09	47.50	47.50	47.50	47.50	0
2025-04-08	45.00	47.50	45.00	47.50	1,000
2025-04-07	32.50	45.00	32.50	45.00	8,663
2025-04-04	35.00	35.00	35.00	35.00	0
2025-04-03	35.00	35.00	35.00	35.00	19,136
2025-04-02	40.00	40.00	40.00	40.00	10,856
2025-04-01	40.00	40.00	40.00	40.00	7,831
2025-03-31	40.00	40.00	40.00	40.00	0
2025-03-28	51.00	51.00	51.00	51.00	0
2025-03-27	51.00	51.00	51.00	51.00	0
2025-03-26	51.00	51.00	51.00	51.00	0
2025-03-25	51.00	51.00	51.00	51.00	1,829
2025-03-24	52.50	52.50	51.00	51.00	0
2025-03-21	52.50	52.50	52.50	52.50	0
2025-03-20	52.50	52.50	52.50	52.50	0
2025-03-19	52.50	52.50	52.50	52.50	0
2025-03-18	55.00	55.00	52.50	52.50	0
2025-03-17	55.00	55.00	55.00	55.00	0
2025-03-14	55.00	55.00	55.00	55.00	200
2025-03-13	55.00	55.00	55.00	55.00	0
2025-03-12	55.00	55.00	55.00	55.00	0
2025-03-11	55.00	55.00	55.00	55.00	0
2025-03-10	57.50	57.50	55.00	55.00	5,896
2025-03-07	62.50	62.50	62.50	62.50	0
2025-03-06	62.50	62.50	62.50	62.50	0
2025-03-05	62.50	62.50	62.50	62.50	0
2025-03-04	62.50	62.50	62.50	62.50	0
2025-03-03	62.50	62.50	62.50	62.50	0
2025-02-28	62.50	62.50	62.50	62.50	150
2025-02-27	65.00	65.00	62.50	62.50	5,000
2025-02-26	65.00	65.00	65.00	65.00	0
2025-02-25	65.00	65.00	65.00	65.00	0
2025-02-24	65.00	65.00	65.00	65.00	0
2025-02-21	65.00	65.00	65.00	65.00	70
2025-02-20	65.00	65.00	65.00	65.00	0
2025-02-19	65.00	65.00	65.00	65.00	0
2025-02-18	65.00	65.00	65.00	65.00	5,000
2025-02-17	65.00	65.00	65.00	65.00	0
2025-02-14	65.00	65.00	65.00	65.00	735
2025-02-13	65.00	65.00	65.00	65.00	1,187
2025-02-12	65.00	65.00	65.00	65.00	925
2025-02-11	65.00	65.00	65.00	65.00	3,080
2025-02-10	65.00	65.00	65.00	65.00	0
2025-02-07	65.00	65.00	65.00	65.00	600
2025-02-06	65.00	65.00	65.00	65.00	168
2025-02-05	75.00	75.00	65.00	65.00	9,848
2025-02-04	75.00	75.00	75.00	75.00	25
2025-02-03	75.00	75.00	75.00	75.00	180
2025-01-31	75.00	75.00	75.00	75.00	544
2025-01-30	75.00	75.00	75.00	75.00	0
2025-01-29	75.00	75.00	75.00	75.00	0
2025-01-28	75.00	75.00	75.00	75.00	0
2025-01-27	75.00	75.00	75.00	75.00	2,140
2025-01-24	75.00	75.00	75.00	75.00	4,550
2025-01-23	75.00	75.00	75.00	75.00	1,710
2025-01-22	75.00	75.00	75.00	75.00	1,368
2025-01-21	75.00	75.00	75.00	75.00	200
2025-01-20	80.00	80.00	75.00	75.00	12,530
2025-01-17	80.00	80.00	80.00	80.00	2,183
2025-01-16	80.00	80.00	80.00	80.00	600
2025-01-15	82.50	82.50	80.00	80.00	5,738
2025-01-14	80.00	82.50	80.00	82.50	2,200
2025-01-13	75.00	80.00	75.00	80.00	17,245
2025-01-10	75.00	75.00	75.00	75.00	7,667
2025-01-09	75.00	75.00	75.00	75.00	2,580
2025-01-08	75.00	75.00	75.00	75.00	0
2025-01-07	75.00	75.00	75.00	75.00	0
2025-01-06	80.00	80.00	75.00	75.00	8,891
2025-01-03	80.00	80.00	80.00	80.00	1,777
2025-01-02	80.00	80.00	80.00	80.00	0
2025-01-01	80.00	80.00	80.00	80.00	0
2024-12-31	80.00	80.00	80.00	80.00	1,340
2024-12-30	80.00	80.00	80.00	80.00	0
2024-12-27	80.00	80.00	80.00	80.00	0
2024-12-26	80.00	80.00	80.00	80.00	0
2024-12-25	80.00	80.00	80.00	80.00	0
2024-12-24	80.00	80.00	80.00	80.00	0
2024-12-23	82.50	82.50	80.00	80.00	3,010
2024-12-20	80.00	82.50	80.00	82.50	0
2024-12-19	82.50	82.50	82.50	82.50	0
2024-12-18	82.50	82.50	82.50	82.50	0
2024-12-17	82.50	82.50	82.50	82.50	0
2024-12-16	82.50	82.50	82.50	82.50	2,320
2024-12-13	85.00	85.00	80.00	82.50	3,065
2024-12-12	87.50	87.50	87.50	87.50	88
2024-12-11	87.50	87.50	87.50	87.50	0
2024-12-10	87.50	87.50	87.50	87.50	0
2024-12-09	87.50	87.50	87.50	87.50	0
2024-12-06	87.50	87.50	87.50	87.50	0
2024-12-05	87.50	87.50	87.50	87.50	0
2024-12-04	90.00	90.00	87.50	87.50	2,851
2024-12-03	90.00	90.00	90.00	90.00	0
2024-12-02	90.00	90.00	90.00	90.00	0
2024-11-29	90.00	90.00	90.00	90.00	0
2024-11-28	90.00	90.00	90.00	90.00	0
2024-11-27	90.00	90.00	90.00	90.00	0
2024-11-26	90.00	90.00	90.00	90.00	234
2024-11-25	95.00	95.00	90.00	90.00	3,250
2024-11-22	97.00	97.00	96.50	96.50	8,501
2024-11-21	97.00	97.00	97.00	97.00	0
2024-11-20	98.00	98.00	98.00	98.00	1,500
2024-11-19	99.00	99.00	96.50	96.50	0
2024-11-18	99.00	99.00	99.00	99.00	0
2024-11-15	99.00	99.00	99.00	99.00	0
2024-11-14	99.00	99.00	99.00	99.00	52
2024-11-13	107.50	107.50	99.00	99.00	22,580
2024-11-12	105.00	105.00	105.00	105.00	5,600
2024-11-11	105.00	105.00	105.00	105.00	0
2024-11-08	105.00	105.00	105.00	105.00	3,280
2024-11-07	105.00	105.00	105.00	105.00	4,500
2024-11-06	105.00	105.00	105.00	105.00	0
2024-11-05	107.50	107.50	105.00	105.00	11,962
2024-11-04	100.00	107.50	100.00	107.50	12,750
2024-11-01	100.00	100.00	100.00	100.00	0
2024-10-31	97.50	105.00	97.50	100.00	5,552
2024-10-30	97.50	97.50	97.50	97.50	0
2024-10-29	95.00	97.50	95.00	97.50	1,502
2024-10-28	95.00	95.00	95.00	95.00	30
2024-10-25	95.00	95.00	95.00	95.00	0
2024-10-24	95.00	95.00	95.00	95.00	986
2024-10-23	95.00	95.00	95.00	95.00	0
2024-10-22	92.50	95.00	92.50	95.00	440
2024-10-21	92.50	92.50	92.50	92.50	0
2024-10-18	92.50	92.50	92.50	92.50	1,061
2024-10-17	92.50	92.50	92.50	92.50	0
2024-10-16	92.50	92.50	92.50	92.50	0
2024-10-15	92.50	92.50	92.50	92.50	0
2024-10-14	92.50	92.50	92.50	92.50	5
2024-10-11	92.50	92.50	92.50	92.50	0
2024-10-10	92.50	92.50	92.50	92.50	1,543
2024-10-09	90.00	90.00	90.00	90.00	550
2024-10-08	90.00	90.00	90.00	90.00	225
2024-10-07	90.00	90.00	90.00	90.00	234
2024-10-04	90.00	90.00	90.00	90.00	306
2024-10-03	90.00	90.00	90.00	90.00	0
2024-10-02	90.00	90.00	90.00	90.00	0
2024-10-01	90.00	90.00	90.00	90.00	1,795
2024-09-30	87.50	90.00	87.50	90.00	6,708
2024-09-27	87.50	87.50	87.50	87.50	0
2024-09-26	85.00	87.50	85.00	87.50	0
2024-09-25	85.00	85.00	85.00	85.00	226
2024-09-24	85.00	85.00	85.00	85.00	520
2024-09-23	85.00	85.00	85.00	85.00	0
2024-09-20	85.00	85.00	85.00	85.00	0
2024-09-19	85.00	85.00	85.00	85.00	0
2024-09-18	85.00	85.00	85.00	85.00	0
2024-09-17	85.00	85.00	85.00	85.00	4,609
2024-09-16	85.00	85.00	85.00	85.00	26
2024-09-13	85.00	85.00	85.00	85.00	0
2024-09-12	85.00	85.00	85.00	85.00	20
2024-09-11	85.00	85.00	85.00	85.00	28
2024-09-10	85.00	85.00	85.00	85.00	0
2024-09-09	85.00	85.00	85.00	85.00	0
2024-09-06	85.00	85.00	85.00	85.00	2,062
2024-09-05	85.00	85.00	85.00	85.00	0
2024-09-04	85.00	85.00	85.00	85.00	0
2024-09-03	85.00	85.00	85.00	85.00	0
2024-09-02	85.00	85.00	85.00	85.00	341
2024-08-30	85.00	85.00	85.00	85.00	2,300
2024-08-29	85.00	85.00	85.00	85.00	422
2024-08-28	85.00	85.00	85.00	85.00	1,600
2024-08-27	85.00	85.00	85.00	85.00	0
2024-08-26	85.00	85.00	85.00	85.00	0
2024-08-23	85.00	85.00	85.00	85.00	0
2024-08-22	85.00	85.00	85.00	85.00	5,000
2024-08-21	85.00	85.00	85.00	85.00	0
2024-08-20	85.00	85.00	85.00	85.00	2,300
2024-08-19	85.00	85.00	85.00	85.00	138
2024-08-16	85.00	85.00	85.00	85.00	0
2024-08-15	85.00	85.00	85.00	85.00	2,250
2024-08-14	85.00	85.00	85.00	85.00	3,000
2024-08-13	85.00	85.00	85.00	85.00	0
2024-08-12	85.00	85.00	85.00	85.00	13,750
2024-08-09	85.00	85.00	85.00	85.00	222
2024-08-08	85.00	85.00	85.00	85.00	1,000
2024-08-07	85.00	85.00	85.00	85.00	0
2024-08-06	85.00	85.00	85.00	85.00	53
2024-08-05	85.00	85.00	85.00	85.00	76
2024-08-02	85.00	85.00	85.00	85.00	0
2024-08-01	85.00	85.00	85.00	85.00	299
2024-07-31	85.00	85.00	85.00	85.00	0
2024-07-30	85.00	85.00	85.00	85.00	0
2024-07-29	85.00	85.00	85.00	85.00	250
2024-07-26	85.00	85.00	85.00	85.00	511
2024-07-25	85.00	85.00	85.00	85.00	0
2024-07-24	85.00	85.00	85.00	85.00	500
2024-07-23	85.00	85.00	85.00	85.00	0
2024-07-22	85.00	85.00	85.00	85.00	5,727
2024-07-19	85.00	85.00	85.00	85.00	0
2024-07-18	85.00	85.00	85.00	85.00	0
2024-07-17	85.00	85.00	85.00	85.00	3,457
2024-07-16	85.00	85.00	85.00	85.00	5,333
2024-07-15	85.00	85.00	85.00	85.00	7,563
2024-07-12	85.00	85.00	85.00	85.00	5,500
2024-07-11	85.00	85.00	85.00	85.00	64
2024-07-10	85.00	85.00	85.00	85.00	0
2024-07-09	85.00	85.00	85.00	85.00	64
2024-07-08	85.00	85.00	85.00	85.00	13,934
2024-07-05	85.00	85.00	85.00	85.00	0
2024-07-04	85.00	85.00	85.00	85.00	0
2024-07-03	85.00	85.00	85.00	85.00	0
2024-07-02	85.00	85.00	85.00	85.00	0
2024-07-01	85.00	85.00	79.50	85.00	1,710
2024-06-28	85.00	85.00	85.00	85.00	0
2024-06-27	85.00	85.00	85.00	85.00	0
2024-06-26	85.00	85.00	85.00	85.00	0
2024-06-25	85.00	85.00	85.00	85.00	0
2024-06-24	85.00	85.00	85.00	85.00	0
2024-06-21	85.00	85.00	85.00	85.00	1,172
2024-06-20	85.00	85.00	85.00	85.00	547
2024-06-19	85.00	85.00	85.00	85.00	1,927
2024-06-18	85.00	85.00	85.00	85.00	0
2024-06-17	85.00	85.00	85.00	85.00	98
2024-06-14	85.00	85.00	85.00	85.00	30
2024-06-13	80.00	85.00	80.00	85.00	5,159
2024-06-12	80.00	80.00	80.00	80.00	0
2024-06-11	77.50	80.00	77.50	80.00	9,430
2024-06-10	77.50	77.50	77.50	77.50	0
2024-06-07	77.50	77.50	77.50	77.50	0
2024-06-06	77.50	77.50	77.50	77.50	430
2024-06-05	72.50	77.50	72.50	77.50	16,750
2024-06-04	71.50	72.50	71.50	72.50	6,340
2024-06-03	71.50	71.50	71.50	71.50	0
2024-05-31	71.50	71.50	71.50	71.50	0
2024-05-30	70.00	71.50	70.00	71.50	3,998
2024-05-29	70.00	70.00	70.00	70.00	140
2024-05-28	70.00	70.00	70.00	70.00	2,185
2024-05-27	70.00	70.00	70.00	70.00	0
2024-05-24	70.00	70.00	70.00	70.00	0
2024-05-23	70.00	70.00	70.00	70.00	1,646
2024-05-22	70.00	70.00	70.00	70.00	40
2024-05-21	70.00	70.00	70.00	70.00	0
2024-05-20	70.00	70.00	70.00	70.00	0
2024-05-17	70.00	70.00	70.00	70.00	0
2024-05-16	70.00	70.00	70.00	70.00	0
2024-05-15	70.00	70.00	70.00	70.00	0
2024-05-14	70.00	70.00	70.00	70.00	0
2024-05-13	70.00	70.00	70.00	70.00	1,436
2024-05-10	70.00	70.00	70.00	70.00	0
2024-05-09	70.00	70.00	70.00	70.00	1,337
2024-05-08	70.00	70.00	70.00	70.00	602
2024-05-07	70.00	70.00	70.00	70.00	547
2024-05-06	70.00	70.00	70.00	70.00	0
2024-05-03	70.00	70.00	70.00	70.00	1,861
2024-05-02	70.00	70.00	70.00	70.00	0
2024-05-01	70.00	70.00	70.00	70.00	0
2024-04-30	70.00	70.00	70.00	70.00	641
2024-04-29	70.00	70.00	70.00	70.00	944
2024-04-26	70.00	70.00	70.00	70.00	23
2024-04-25	70.00	70.00	70.00	70.00	1,083
2024-04-24	70.00	70.00	70.00	70.00	0
2024-04-23	70.00	70.00	70.00	70.00	0
2024-04-22	70.00	70.00	70.00	70.00	0
2024-04-19	70.00	70.00	70.00	70.00	0
2024-04-18	67.50	70.00	67.50	70.00	2,500
2024-04-17	65.00	67.50	65.00	67.50	5,850
2024-04-16	65.00	65.00	65.00	65.00	30
2024-04-15	65.00	65.00	65.00	65.00	0
2024-04-12	65.00	65.00	65.00	65.00	7,450
2024-04-11	65.00	65.00	65.00	65.00	3,000
2024-04-10	65.00	65.00	65.00	65.00	22,945
2024-04-09	67.50	67.50	55.00	65.00	44,633
2024-04-08	72.50	72.50	67.50	67.50	11,608
2024-04-05	72.50	72.50	72.50	72.50	1,000
2024-04-04	72.50	72.50	72.50	72.50	4,053
2024-04-03	75.00	75.00	72.50	72.50	1,000
2024-04-02	80.00	80.00	75.00	75.00	1,000
2024-04-01	80.00	80.00	80.00	80.00	0
2024-03-29	80.00	80.00	80.00	80.00	0
2024-03-28	82.50	82.50	80.00	80.00	1,750
2024-03-27	85.00	85.00	82.50	82.50	900
2024-03-26	85.00	85.00	85.00	85.00	900
2024-03-25	95.00	95.00	87.50	87.50	8,500
2024-03-22	95.00	95.00	95.00	95.00	704
2024-03-21	95.00	95.00	95.00	95.00	250
2024-03-20	95.00	95.00	95.00	95.00	250
2024-03-19	95.00	95.00	95.00	95.00	900
2024-03-18	95.00	95.00	95.00	95.00	919
2024-03-15	95.00	95.00	95.00	95.00	0
2024-03-14	95.00	95.00	95.00	95.00	0
2024-03-13	95.00	95.00	95.00	95.00	638
2024-03-12	95.00	95.00	95.00	95.00	0
2024-03-11	95.00	95.00	95.00	95.00	0
2024-03-08	95.00	95.00	95.00	95.00	16
2024-03-07	95.00	95.00	95.00	95.00	1,065
2024-03-06	95.00	95.00	95.00	95.00	0
2024-03-05	95.00	95.00	95.00	95.00	208
2024-03-04	95.00	95.00	95.00	95.00	0
2024-03-01	95.00	95.00	95.00	95.00	533
2024-02-29	95.00	95.00	95.00	95.00	0
2024-02-28	95.00	95.00	95.00	95.00	48
2024-02-27	95.00	95.00	95.00	95.00	0
2024-02-26	95.00	95.00	95.00	95.00	0
2024-02-23	95.00	95.00	95.00	95.00	0
2024-02-22	95.00	95.00	95.00	95.00	0
2024-02-21	95.00	95.00	95.00	95.00	0
2024-02-20	95.00	95.00	95.00	95.00	0
2024-02-19	95.00	95.00	95.00	95.00	3,217
2024-02-16	95.00	95.00	95.00	95.00	0
2024-02-15	95.00	95.00	95.00	95.00	0
2024-02-14	95.00	95.00	95.00	95.00	0
2024-02-13	95.00	95.00	95.00	95.00	0
2024-02-12	95.00	95.00	95.00	95.00	191
2024-02-09	95.00	95.00	95.00	95.00	0
2024-02-08	95.00	95.00	95.00	95.00	0
2024-02-07	95.00	95.00	95.00	95.00	16
2024-02-06	95.00	95.00	95.00	95.00	0
2024-02-05	95.00	95.00	95.00	95.00	0
2024-02-02	95.00	95.00	95.00	95.00	1,408
2024-02-01	95.00	95.00	95.00	95.00	0
2024-01-31	95.00	95.00	95.00	95.00	0
2024-01-30	95.00	95.00	95.00	95.00	883,636
2024-01-29	95.00	95.00	95.00	95.00	314
2024-01-26	95.00	95.00	95.00	95.00	0
2024-01-25	95.00	95.00	95.00	95.00	0
2024-01-24	95.00	95.00	95.00	95.00	0
2024-01-23	95.00	95.00	95.00	95.00	0
2024-01-22	95.00	95.00	95.00	95.00	1,549
2024-01-19	95.00	95.00	95.00	95.00	1
2024-01-18	95.00	95.00	95.00	95.00	750
2024-01-17	95.00	95.00	95.00	95.00	0
2024-01-16	95.00	95.00	95.00	95.00	0
2024-01-15	95.00	95.00	95.00	95.00	0
2024-01-12	95.00	95.00	95.00	95.00	250
2024-01-11	95.00	95.00	95.00	95.00	15
2024-01-10	95.00	95.00	95.00	95.00	0
2024-01-09	95.00	95.00	95.00	95.00	5,000
2024-01-08	95.00	95.00	95.00	95.00	195
2024-01-05	95.00	95.00	95.00	95.00	285,000
2024-01-04	95.00	95.00	95.00	95.00	248
2024-01-03	95.00	95.00	95.00	95.00	0
2024-01-02	102.50	102.50	92.50	95.00	822
2024-01-01	102.50	102.50	102.50	102.50	0
2023-12-29	102.50	102.50	102.50	102.50	1,156
2023-12-28	102.50	102.50	102.50	102.50	1,974
2023-12-27	102.50	102.50	102.50	102.50	268
2023-12-26	102.50	102.50	102.50	102.50	0
2023-12-25	102.50	102.50	102.50	102.50	0
2023-12-22	102.50	102.50	102.50	102.50	0
2023-12-21	102.50	102.50	102.50	102.50	0
2023-12-20	102.50	102.50	102.50	102.50	2,000
2023-12-19	102.50	102.50	102.50	102.50	0
2023-12-18	102.50	102.50	102.50	102.50	305
2023-12-15	102.50	102.50	102.50	102.50	0
2023-12-14	102.50	102.50	102.50	102.50	500
2023-12-13	102.50	102.50	102.50	102.50	0
2023-12-12	102.50	102.50	102.50	102.50	189
2023-12-11	102.50	102.50	102.50	102.50	509
2023-12-08	102.50	102.50	102.50	102.50	266
2023-12-07	102.50	102.50	102.50	102.50	0
2023-12-06	102.50	102.50	102.50	102.50	0
2023-12-05	102.50	102.50	102.50	102.50	0
2023-12-04	102.50	102.50	102.50	102.50	0
2023-12-01	102.50	102.50	102.50	102.50	0
2023-11-30	102.50	102.50	102.50	102.50	0
2023-11-29	102.50	102.50	102.50	102.50	0
2023-11-28	105.00	105.00	102.50	102.50	10,367
2023-11-27	105.00	105.00	105.00	105.00	10,010
2023-11-24	105.00	105.00	105.00	105.00	36
2023-11-23	102.50	110.00	102.50	105.00	30,030
2023-11-22	100.00	102.50	100.00	102.50	1,907
2023-11-21	107.50	107.50	100.00	100.00	4,891
2023-11-20	107.50	107.50	107.50	107.50	0
2023-11-17	107.50	107.50	107.50	107.50	4,237
2023-11-16	112.50	112.50	107.50	107.50	8,451
2023-11-15	115.00	115.00	112.50	112.50	17,791
2023-11-14	117.50	117.50	115.00	115.00	6,598
2023-11-13	117.50	117.50	117.50	117.50	24,609
2023-11-10	117.50	117.50	117.50	117.50	1,000
2023-11-09	130.00	130.00	102.50	117.50	32,249
2023-11-08	155.00	166.00	155.00	157.50	28,391
2023-11-07	155.00	157.50	155.00	155.00	33,548
2023-11-06	155.00	157.50	155.00	155.00	44,898
2023-11-03	157.50	157.50	155.00	155.00	55,694
2023-11-02	140.00	150.00	150.00	150.00	62,556
2023-11-01	127.50	140.00	127.50	140.00	28,970
2023-10-31	116.50	127.50	116.50	127.50	4,516
2023-10-30	116.50	116.50	116.50	116.50	15
2023-10-27	116.50	116.50	116.50	116.50	0
2023-10-26	116.50	116.50	116.50	116.50	0
2023-10-25	116.50	116.50	116.50	116.50	0
2023-10-24	116.50	116.50	116.50	116.50	0
2023-10-23	116.50	116.50	116.50	116.50	0
2023-10-20	116.50	116.50	116.50	116.50	0
2023-10-19	117.50	119.00	116.50	117.50	2,500
2023-10-18	117.50	117.50	117.50	117.50	0
2023-10-17	117.50	117.50	117.50	117.50	14
2023-10-16	117.50	117.50	117.50	117.50	0
2023-10-13	117.50	117.50	117.50	117.50	0
2023-10-12	117.50	117.50	117.50	117.50	0
2023-10-11	117.50	117.50	117.50	117.50	0
2023-10-10	117.50	117.50	117.50	117.50	0
2023-10-09	117.50	117.50	117.50	117.50	0
2023-10-06	117.50	117.50	117.50	117.50	0
2023-10-05	117.50	117.50	117.50	117.50	0
2023-10-04	117.50	117.50	117.50	117.50	0
2023-10-03	117.50	117.50	117.50	117.50	0
2023-10-02	117.50	117.50	117.50	117.50	0
2023-09-29	117.50	117.50	117.50	117.50	0
2023-09-28	117.50	117.50	117.50	117.50	0
2023-09-27	117.50	117.50	117.50	117.50	0
2023-09-26	117.50	117.50	117.50	117.50	0
2023-09-25	117.50	117.50	117.50	117.50	0
2023-09-22	117.50	117.50	117.50	117.50	7,000
2023-09-21	117.50	117.50	117.50	117.50	3,000
2023-09-20	117.50	117.50	117.50	117.50	0
2023-09-19	117.50	117.50	117.50	117.50	0
2023-09-18	117.50	117.50	117.50	117.50	0
2023-09-15	117.50	117.50	117.50	117.50	0
2023-09-14	117.50	117.50	117.50	117.50	84
2023-09-13	117.50	117.50	117.50	117.50	0
2023-09-12	119.00	119.00	117.50	117.50	0
2023-09-11	119.00	119.00	119.00	119.00	0
2023-09-08	119.00	119.00	119.00	119.00	0
2023-09-07	119.00	119.00	119.00	119.00	0
2023-09-06	120.00	120.00	119.00	119.00	500
2023-09-05	120.00	120.00	120.00	120.00	805
2023-09-04	120.00	120.00	120.00	120.00	0
2023-09-01	120.00	120.00	120.00	120.00	620
2023-08-31	120.00	120.00	120.00	120.00	0
2023-08-30	120.00	120.00	120.00	120.00	0
2023-08-29	120.00	120.00	120.00	120.00	0
2023-08-28	120.00	120.00	120.00	120.00	0
2023-08-25	120.00	120.00	120.00	120.00	0
2023-08-24	120.00	120.00	120.00	120.00	0
2023-08-23	120.00	120.00	120.00	120.00	0
2023-08-22	120.00	120.00	120.00	120.00	0
2023-08-21	120.00	120.00	120.00	120.00	0
2023-08-18	120.00	120.00	120.00	120.00	0
2023-08-17	120.00	120.00	120.00	120.00	0
2023-08-16	120.00	120.00	120.00	120.00	0
2023-08-15	127.50	127.50	120.00	120.00	7,995
2023-08-14	127.50	127.50	127.50	127.50	0
2023-08-11	127.50	127.50	127.50	127.50	0
2023-08-10	127.50	127.50	127.50	127.50	0
2023-08-09	127.50	127.50	127.50	127.50	0
2023-08-08	127.50	127.50	127.50	127.50	0
2023-08-07	127.50	127.50	127.50	127.50	0
2023-08-04	127.50	127.50	127.50	127.50	0
2023-08-03	127.50	127.50	127.50	127.50	0
2023-08-02	127.50	127.50	127.50	127.50	0
2023-08-01	127.50	127.50	127.50	127.50	0
2023-07-31	127.50	127.50	127.50	127.50	0
2023-07-28	127.50	127.50	127.50	127.50	380
2023-07-27	130.00	130.00	125.00	127.50	4,383
2023-07-26	130.00	130.00	130.00	130.00	0
2023-07-25	130.00	130.00	130.00	130.00	1,375
2023-07-24	130.00	130.00	130.00	130.00	0
2023-07-21	132.50	132.50	130.00	130.00	1,304
2023-07-20	132.50	132.50	132.50	132.50	0
2023-07-19	132.50	132.50	132.50	132.50	11
2023-07-18	132.50	132.50	132.50	132.50	0
2023-07-17	132.50	132.50	132.50	132.50	0
2023-07-14	132.50	132.50	132.50	132.50	0
2023-07-13	132.50	132.50	132.50	132.50	0
2023-07-12	132.50	132.50	132.50	132.50	0
2023-07-11	132.50	132.50	132.50	132.50	0
2023-07-10	132.50	132.50	132.50	132.50	0
2023-07-07	140.00	140.00	132.50	132.50	5,464
2023-07-06	140.00	140.00	140.00	140.00	0
2023-07-05	140.00	140.00	140.00	140.00	0
2023-07-04	140.00	140.00	140.00	140.00	0
2023-07-03	140.00	140.00	140.00	140.00	341
2023-06-30	140.00	140.00	140.00	140.00	0
2023-06-29	140.00	140.00	140.00	140.00	0
2023-06-28	140.00	140.00	140.00	140.00	0
2023-06-27	140.00	140.00	140.00	140.00	0
2023-06-26	140.00	140.00	140.00	140.00	92
2023-06-23	140.00	140.00	140.00	140.00	0
2023-06-22	140.00	140.00	140.00	140.00	0
2023-06-21	140.00	140.00	140.00	140.00	0
2023-06-20	140.00	140.00	140.00	140.00	0
2023-06-19	140.00	140.00	140.00	140.00	0
2023-06-16	140.00	140.00	140.00	140.00	0
2023-06-15	140.00	140.00	140.00	140.00	0
2023-06-14	140.00	140.00	140.00	140.00	0
2023-06-13	140.00	140.00	140.00	140.00	0
2023-06-12	140.00	140.00	140.00	140.00	0
2023-06-09	140.00	140.00	140.00	140.00	0
2023-06-08	140.00	140.00	140.00	140.00	0
2023-06-07	140.00	140.00	140.00	140.00	0
2023-06-06	140.00	140.00	140.00	140.00	0
2023-06-05	140.00	140.00	140.00	140.00	0
2023-06-02	140.00	140.00	140.00	140.00	5,000
2023-06-01	137.50	140.00	137.50	140.00	14,550
2023-05-31	137.50	137.50	137.50	137.50	5,000
2023-05-30	137.50	137.50	137.50	137.50	190
2023-05-29	137.50	137.50	137.50	137.50	0
2023-05-26	140.00	140.00	135.00	137.50	10,319
2023-05-25	140.00	140.00	140.00	140.00	0
2023-05-24	140.00	140.00	140.00	140.00	0
2023-05-23	140.00	140.00	140.00	140.00	0
2023-05-22	140.00	140.00	140.00	140.00	0
2023-05-19	140.00	140.00	135.00	140.00	100
2023-05-18	140.00	140.00	140.00	140.00	0
2023-05-17	140.00	140.00	140.00	140.00	0
2023-05-16	140.00	140.00	140.00	140.00	0
2023-05-15	140.00	140.00	140.00	140.00	0
2023-05-12	140.00	140.00	140.00	140.00	0
2023-05-11	140.00	140.00	140.00	140.00	100
2023-05-10	140.00	140.00	140.00	140.00	100
2023-05-09	140.00	140.00	140.00	140.00	0
2023-05-08	140.00	140.00	140.00	140.00	0
2023-05-05	145.00	145.00	140.00	140.00	962
2023-05-04	145.00	145.00	145.00	145.00	2,000
2023-05-03	145.00	145.00	145.00	145.00	350
2023-05-02	152.50	152.50	145.00	145.00	5,500
2023-05-01	152.50	152.50	152.50	152.50	0
2023-04-28	152.50	152.50	152.50	152.50	0
2023-04-27	152.50	152.50	152.50	152.50	0
2023-04-26	152.50	152.50	152.50	152.50	0
2023-04-25	152.50	152.50	152.50	152.50	250
2023-04-24	152.50	152.50	152.50	152.50	0
2023-04-21	152.50	152.50	152.50	152.50	92
2023-04-20	152.50	152.50	152.50	152.50	490
2023-04-19	152.50	152.50	152.50	152.50	0
2023-04-18	152.50	152.50	152.50	152.50	0
2023-04-17	155.00	155.00	152.50	152.50	1,000
2023-04-14	155.00	155.00	155.00	155.00	960
2023-04-13	155.00	155.00	155.00	155.00	2,000
2023-04-12	155.00	155.00	155.00	155.00	0
2023-04-11	155.00	155.00	155.00	155.00	0
2023-04-10	155.00	155.00	155.00	155.00	0
2023-04-07	155.00	155.00	155.00	155.00	0
2023-04-06	155.00	155.00	155.00	155.00	0
2023-04-05	155.00	155.00	155.00	155.00	0
2023-04-04	155.00	155.00	155.00	155.00	0
2023-04-03	157.50	157.50	155.00	155.00	3,521
2023-03-31	157.50	157.50	157.50	157.50	0
2023-03-30	157.50	157.50	157.50	157.50	0
2023-03-29	157.50	157.50	157.50	157.50	0
2023-03-28	157.50	157.50	157.50	157.50	0
2023-03-27	157.50	157.50	157.50	157.50	0
2023-03-24	157.50	157.50	157.50	157.50	403
2023-03-23	157.50	157.50	157.50	157.50	0
2023-03-22	157.50	157.50	157.50	157.50	0
2023-03-21	157.50	157.50	157.50	157.50	0
2023-03-20	157.50	157.50	157.50	157.50	629
2023-03-17	157.50	157.50	157.50	157.50	0
2023-03-16	157.50	157.50	157.50	157.50	0
2023-03-15	157.50	157.50	157.50	157.50	0
2023-03-14	157.50	157.50	157.50	157.50	0
2023-03-13	157.50	157.50	157.50	157.50	0
2023-03-10	157.50	157.50	157.50	157.50	0
2023-03-09	157.50	157.50	157.50	157.50	1,120
2023-03-08	157.50	157.50	157.50	157.50	559
2023-03-07	157.50	157.50	157.50	157.50	0
2023-03-06	157.50	157.50	157.50	157.50	100
2023-03-03	157.50	157.50	157.50	157.50	0
2023-03-02	157.50	157.50	157.50	157.50	249
2023-03-01	157.50	157.50	157.50	157.50	0
2023-02-28	160.00	160.00	157.50	157.50	550
2023-02-27	165.00	165.00	160.00	160.00	1,550
2023-02-24	165.00	165.00	165.00	165.00	0
2023-02-23	172.50	172.50	165.00	165.00	3,277
2023-02-22	151.00	182.50	151.00	172.50	30,342
2023-02-21	151.00	151.00	151.00	151.00	0
2023-02-20	151.00	151.00	151.00	151.00	98
2023-02-17	151.00	151.00	151.00	151.00	0
2023-02-16	150.00	151.00	150.00	151.00	1,296
2023-02-15	150.00	150.00	150.00	150.00	0
2023-02-14	150.00	150.00	150.00	150.00	0
2023-02-13	150.00	150.00	150.00	150.00	646
2023-02-10	150.00	150.00	150.00	150.00	0
2023-02-09	152.50	152.50	150.00	150.00	3,150
2023-02-08	147.50	152.50	147.50	152.50	7,791
2023-02-07	147.50	147.50	147.50	147.50	372
2023-02-06	147.50	147.50	147.50	147.50	87
2023-02-03	147.50	147.50	147.50	147.50	23
2023-02-02	147.50	147.50	147.50	147.50	0
2023-02-01	147.50	147.50	147.50	147.50	0
2023-01-31	147.50	147.50	147.50	147.50	0
2023-01-30	147.50	147.50	147.50	147.50	0
2023-01-27	147.50	147.50	147.50	147.50	129
2023-01-26	147.50	147.50	147.50	147.50	0
2023-01-25	147.50	147.50	147.50	147.50	0
2023-01-24	147.50	147.50	147.50	147.50	174
2023-01-23	147.50	147.50	147.50	147.50	392
2023-01-20	147.50	147.50	147.50	147.50	0
2023-01-19	147.50	147.50	147.50	147.50	864
2023-01-18	145.00	147.50	145.00	147.50	4,856
2023-01-17	145.00	145.00	145.00	145.00	660
2023-01-16	145.00	145.00	145.00	145.00	1,161
2023-01-13	145.00	145.00	145.00	145.00	0
2023-01-12	137.50	145.00	137.50	145.00	4,151
2023-01-11	135.00	137.50	135.00	137.50	1,422
2023-01-10	134.00	135.00	134.00	135.00	2,304
2023-01-09	134.00	134.00	134.00	134.00	1,367
2023-01-06	134.00	134.00	134.00	134.00	0
2023-01-05	137.00	137.00	132.50	134.00	4,000
2023-01-04	136.00	137.00	136.00	137.00	1,601
2023-01-03	131.00	136.00	131.00	136.00	2,050
2023-01-02	131.00	131.00	131.00	131.00	0
2022-12-30	120.50	131.00	120.50	131.00	20,196
2022-12-29	119.50	119.50	119.50	119.50	0
2022-12-28	119.50	119.50	119.50	119.50	0
2022-12-27	119.50	119.50	119.50	119.50	0
2022-12-26	119.50	119.50	119.50	119.50	0
2022-12-23	119.50	119.50	119.50	119.50	0
2022-12-22	119.50	119.50	119.50	119.50	0
2022-12-21	119.50	119.50	119.50	119.50	0
2022-12-20	119.50	119.50	119.50	119.50	0
2022-12-19	119.50	119.50	119.50	119.50	0
2022-12-16	119.50	119.50	119.50	119.50	500
2022-12-15	119.50	119.50	119.50	119.50	0
2022-12-14	119.50	119.50	119.50	119.50	0
2022-12-13	119.50	119.50	119.50	119.50	0
2022-12-12	119.50	119.50	119.50	119.50	0
2022-12-09	119.50	119.50	119.50	119.50	0
2022-12-08	119.50	119.50	119.50	119.50	0
2022-12-07	119.50	119.50	119.50	119.50	0
2022-12-06	119.50	119.50	119.50	119.50	0
2022-12-05	119.50	119.50	119.50	119.50	500
2022-12-02	119.50	119.50	119.50	119.50	0
2022-12-01	119.50	119.50	119.50	119.50	0
2022-11-30	117.00	119.50	117.00	119.50	2,006
2022-11-29	110.00	117.00	107.00	117.00	2,500
2022-11-28	110.00	110.00	108.00	110.00	14,000
2022-11-25	115.00	115.00	110.00	110.00	35,737
2022-11-24	120.00	120.00	115.00	115.00	52,540
2022-11-23	120.00	120.00	120.00	120.00	18,737
2022-11-22	120.00	120.00	120.00	120.00	13,333
2022-11-21	102.00	120.00	102.00	120.00	8,889
2022-11-18	95.00	99.00	95.00	99.00	225,045
2022-11-17	95.00	95.00	95.00	95.00	0
2022-11-16	95.00	95.00	95.00	95.00	30,050
2022-11-15	95.00	95.00	95.00	95.00	10,000
2022-11-14	95.00	95.00	95.00	95.00	6,668
2022-11-11	95.00	95.00	95.00	95.00	0
2022-11-10	95.00	95.00	95.00	95.00	0
2022-11-09	95.00	95.00	95.00	95.00	0
2022-11-08	95.00	95.00	95.00	95.00	0
2022-11-07	94.00	98.00	94.00	96.00	22,008
2022-11-04	96.00	96.00	96.00	96.00	0
2022-11-03	96.00	96.00	96.00	96.00	0
2022-11-02	96.00	96.00	96.00	96.00	0
2022-11-01	96.00	96.00	96.00	96.00	0
2022-10-31	96.00	96.00	96.00	96.00	0
2022-10-28	96.00	96.00	96.00	96.00	0
2022-10-27	94.00	96.00	94.00	96.00	0
2022-10-26	94.00	94.00	94.00	94.00	0
2022-10-25	94.00	94.00	94.00	94.00	0
2022-10-24	94.00	94.00	94.00	94.00	0
2022-10-21	94.00	94.00	94.00	94.00	0
2022-10-20	94.00	94.00	94.00	94.00	200
2022-10-19	94.00	94.00	94.00	94.00	333
2022-10-18	94.00	94.00	94.00	94.00	0
2022-10-17	94.00	94.00	94.00	94.00	144
2022-10-14	94.00	94.00	94.00	94.00	10,000
2022-10-13	94.00	94.00	94.00	94.00	2,847
2022-10-12	94.00	94.00	94.00	94.00	0
2022-10-11	94.00	94.00	94.00	94.00	0
2022-10-10	94.00	94.00	94.00	94.00	7,500
2022-10-07	89.00	96.00	89.00	95.00	11,606
2022-10-06	87.50	89.00	87.50	89.00	23,776
2022-10-05	87.50	87.50	87.50	87.50	0
2022-10-04	87.50	87.50	87.50	87.50	0
2022-10-03	87.50	87.50	87.50	87.50	88
2022-09-30	87.50	87.50	87.50	87.50	0
2022-09-29	87.50	87.50	87.50	87.50	0
2022-09-28	87.50	87.50	87.50	87.50	0
2022-09-27	87.50	87.50	87.50	87.50	0
2022-09-26	88.50	88.00	85.50	87.50	7,000
2022-09-23	88.50	88.50	88.50	88.50	74
2022-09-22	88.50	88.50	88.50	88.50	0
2022-09-21	88.50	88.50	88.50	88.50	0
2022-09-20	87.50	88.50	87.50	88.50	0
2022-09-19	87.50	87.50	87.50	87.50	0
2022-09-16	87.50	87.50	87.50	87.50	7,500
2022-09-15	87.50	87.50	87.50	87.50	0
2022-09-14	87.50	87.50	87.50	87.50	500
2022-09-13	87.50	87.50	87.50	87.50	0
2022-09-12	87.50	87.50	87.50	87.50	0
2022-09-09	87.50	87.50	87.50	87.50	0
2022-09-08	87.50	87.50	87.50	87.50	0
2022-09-07	87.50	87.50	87.50	87.50	700
2022-09-06	87.50	87.50	87.50	87.50	0
2022-09-05	87.50	87.50	87.50	87.50	0
2022-09-02	87.50	87.50	87.50	87.50	2,500
2022-09-01	87.50	87.50	87.50	87.50	0
2022-08-31	87.50	87.50	87.50	87.50	0
2022-08-30	87.50	87.50	87.50	87.50	1,000
2022-08-29	87.50	87.50	87.50	87.50	0
2022-08-26	87.50	87.50	87.50	87.50	0
2022-08-25	87.00	87.50	87.00	87.50	0
2022-08-24	87.00	87.00	87.00	87.00	0
2022-08-23	87.00	87.00	87.00	87.00	0
2022-08-22	86.50	87.00	86.50	87.00	11,712
2022-08-19	88.00	88.00	86.00	86.50	11,766
2022-08-18	88.00	88.00	88.00	88.00	0
2022-08-17	88.00	88.00	88.00	88.00	0
2022-08-16	88.00	88.00	88.00	88.00	0
2022-08-15	88.00	88.00	88.00	88.00	0
2022-08-12	88.00	88.00	88.00	88.00	0
2022-08-11	88.00	88.00	88.00	88.00	0
2022-08-10	88.00	88.00	88.00	88.00	0
2022-08-09	88.00	88.00	88.00	88.00	0
2022-08-08	88.00	88.00	88.00	88.00	0
2022-08-05	88.00	88.00	88.00	88.00	0
2022-08-04	88.00	88.00	88.00	88.00	0
2022-08-03	88.00	88.00	88.00	88.00	0
2022-08-02	88.00	88.00	88.00	88.00	0
2022-08-01	88.00	88.00	84.00	88.00	0
2022-07-29	83.50	88.00	83.50	88.00	3,500
2022-07-28	83.50	83.50	83.50	83.50	0
2022-07-27	83.50	83.50	83.50	83.50	25,000
2022-07-26	81.50	82.50	81.50	82.50	130
2022-07-25	81.50	81.50	81.50	81.50	0
2022-07-22	80.50	80.50	80.50	80.50	134
2022-07-21	80.50	80.50	80.50	80.50	0
2022-07-20	80.50	80.50	80.50	80.50	0
2022-07-19	79.00	80.50	79.00	80.50	3,165
2022-07-18	79.00	79.00	79.00	79.00	0
2022-07-15	79.00	79.00	79.00	79.00	0
2022-07-14	79.00	79.00	79.00	79.00	0
2022-07-13	77.50	78.00	78.00	79.00	10,000
2022-07-12	77.50	75.00	75.00	77.50	10,000
2022-07-11	77.50	77.50	77.50	77.50	12,500
2022-07-08	77.50	77.50	77.50	77.50	355
2022-07-07	76.00	77.50	76.00	77.50	0
2022-07-06	76.00	76.00	76.00	76.00	0
2022-07-05	75.00	75.00	75.00	75.00	2,808,328
2022-07-04	75.00	75.00	75.00	75.00	0
2022-07-01	75.00	75.00	75.00	75.00	0
2022-06-30	75.00	75.00	75.00	75.00	0
2022-06-29	75.00	75.00	75.00	75.00	0
2022-06-28	79.00	79.00	75.00	75.00	0
2022-06-27	79.00	79.00	79.00	79.00	0
2022-06-24	79.00	79.00	79.00	79.00	0
2022-06-23	79.00	79.00	79.00	79.00	0
2022-06-22	79.00	79.00	79.00	79.00	0
2022-06-21	79.00	79.00	79.00	79.00	0
2022-06-20	79.00	79.00	79.00	79.00	0
2022-06-17	79.00	79.00	79.00	79.00	0
2022-06-16	81.00	81.00	79.00	79.00	12,500
2022-06-15	81.00	81.00	81.00	81.00	0
2022-06-14	82.00	82.00	81.00	81.00	0
2022-06-13	84.00	84.00	82.00	82.00	0
2022-06-10	82.00	84.00	82.00	84.00	28,239
2022-06-09	79.00	82.00	79.00	82.00	17,700
2022-06-08	75.00	79.00	75.00	79.00	2,035
2022-06-07	77.00	77.00	75.00	75.00	48,500
2022-06-06	77.00	77.00	77.00	77.00	0
2022-06-03	77.00	77.00	77.00	77.00	0
2022-06-02	77.00	77.00	77.00	77.00	0
2022-06-01	77.00	77.00	77.00	77.00	20,135
2022-05-31	76.00	77.00	76.00	77.00	115
2022-05-30	74.00	76.00	74.00	76.00	0
2022-05-27	71.00	74.00	71.00	74.00	25,000
2022-05-26	71.00	71.00	71.00	71.00	700
2022-05-25	71.00	71.00	71.00	71.00	0
2022-05-24	71.00	71.00	71.00	71.00	0
2022-05-23	71.00	71.00	71.00	71.00	0
2022-05-20	71.00	71.00	71.00	71.00	0
2022-05-19	71.00	71.00	71.00	71.00	0
2022-05-18	71.00	71.00	71.00	71.00	0
2022-05-17	71.00	71.00	71.00	71.00	0
2022-05-16	71.00	71.00	71.00	71.00	0
2022-05-13	71.00	71.00	71.00	71.00	0
2022-05-12	71.00	71.00	71.00	71.00	0
2022-05-11	71.00	71.00	71.00	71.00	0
2022-05-10	71.00	71.00	71.00	71.00	4,247
2022-05-09	71.00	71.00	71.00	71.00	0
2022-05-06	71.00	71.00	71.00	71.00	0
2022-05-05	71.00	71.00	71.00	71.00	6,000
2022-05-04	72.00	72.00	71.00	71.00	1,586
2022-05-03	72.00	72.00	72.00	72.00	1,250
2022-05-02	72.00	72.00	72.00	72.00	0
2022-04-29	72.00	72.00	72.00	72.00	2,500
2022-04-28	74.00	74.00	72.00	72.00	16,869
2022-04-27	74.00	74.00	74.00	74.00	0
2022-04-26	74.00	74.00	74.00	74.00	0
2022-04-25	74.00	74.00	74.00	74.00	4,000
2022-04-22	71.50	74.00	71.50	74.00	0
2022-04-21	71.50	71.50	71.50	71.50	0
2022-04-20	71.50	71.50	71.50	71.50	0
2022-04-19	71.50	71.50	71.50	71.50	0
2022-04-18	71.50	71.50	71.50	71.50	0
2022-04-15	71.50	71.50	71.50	71.50	0
2022-04-14	71.50	71.50	71.50	71.50	0
2022-04-13	71.50	71.50	71.50	71.50	0
2022-04-12	71.50	71.50	71.50	71.50	0
2022-04-11	71.50	71.50	71.50	71.50	0
2022-04-08	71.00	71.50	71.00	71.50	0
2022-04-07	71.00	71.00	71.00	71.00	0
2022-04-06	71.00	71.00	71.00	71.00	1,586
2022-04-05	71.00	71.00	71.00	71.00	1,828
2022-04-04	64.50	71.00	64.50	71.00	1,434
2022-04-01	58.50	64.50	58.50	64.50	1,750
2022-03-31	58.00	58.50	58.00	58.50	0
2022-03-30	53.50	58.00	53.50	58.00	6,750
2022-03-29	53.50	53.50	53.50	53.50	0
2022-03-28	53.50	53.50	53.50	53.50	0
2022-03-25	52.00	53.50	52.00	53.50	63,500
2022-03-24	52.00	52.00	52.00	52.00	0
2022-03-23	52.00	52.00	52.00	52.00	0
2022-03-22	52.00	52.00	52.00	52.00	0
2022-03-21	52.00	52.00	52.00	52.00	0
2022-03-18	52.00	52.00	52.00	52.00	0
2022-03-17	52.00	52.00	52.00	52.00	38
2022-03-16	52.00	52.00	52.00	52.00	0
2022-03-15	52.00	52.00	52.00	52.00	0
2022-03-14	52.00	52.00	52.00	52.00	0
2022-03-11	52.00	52.00	52.00	52.00	0
2022-03-10	52.00	52.00	52.00	52.00	0
2022-03-09	52.00	52.00	52.00	52.00	0
2022-03-08	52.00	52.00	52.00	52.00	0
2022-03-07	52.00	52.00	52.00	52.00	5,000
2022-03-04	52.00	52.00	52.00	52.00	0
2022-03-03	52.00	52.00	52.00	52.00	0
2022-03-02	52.00	52.00	52.00	52.00	0
2022-03-01	52.00	52.00	52.00	52.00	0
2022-02-28	52.00	52.00	52.00	52.00	0
2022-02-25	52.00	52.00	52.00	52.00	0
2022-02-24	52.50	52.50	52.00	52.00	2,000
2022-02-23	52.50	52.50	52.50	52.50	0
2022-02-22	52.50	52.50	52.50	52.50	0
2022-02-21	52.50	52.50	52.50	52.50	0
2022-02-18	52.50	52.50	52.50	52.50	0
2022-02-17	52.50	52.50	52.50	52.50	0
2022-02-16	51.50	52.50	51.50	52.50	6,111
2022-02-15	51.50	51.50	51.50	51.50	0
2022-02-14	51.50	51.50	51.50	51.50	0
2022-02-11	51.50	51.50	51.50	51.50	0
2022-02-10	51.00	51.50	51.00	51.50	4,000
2022-02-09	50.00	51.00	50.00	51.00	5,489
2022-02-08	50.00	50.00	50.00	50.00	0
2022-02-07	50.00	50.00	50.00	50.00	0
2022-02-04	50.00	50.00	50.00	50.00	0
2022-02-03	50.00	50.00	50.00	50.00	0
2022-02-02	50.00	50.00	50.00	50.00	0
2022-02-01	50.00	50.00	50.00	50.00	3,400
2022-01-31	50.00	50.00	50.00	50.00	0
2022-01-28	50.00	50.00	50.00	50.00	0
2022-01-27	50.00	50.00	50.00	50.00	0
2022-01-26	50.00	50.00	50.00	50.00	0
2022-01-25	51.00	51.00	50.00	50.00	11,228
2022-01-24	51.00	51.00	51.00	51.00	0
2022-01-21	51.00	51.00	51.00	51.00	0
2022-01-20	51.00	51.00	51.00	51.00	0
2022-01-19	51.00	51.00	51.00	51.00	300
2022-01-18	49.00	51.00	49.00	51.00	9,712
2022-01-17	49.00	49.00	49.00	49.00	0
2022-01-14	49.00	49.00	49.00	49.00	722
2022-01-13	49.00	49.00	49.00	49.00	0
2022-01-12	49.00	49.00	49.00	49.00	117
2022-01-11	49.00	49.00	49.00	49.00	0
2022-01-10	49.00	49.00	49.00	49.00	0
2022-01-07	49.00	49.00	49.00	49.00	0
2022-01-06	49.00	49.00	49.00	49.00	0
2022-01-05	49.00	49.00	49.00	49.00	0
2022-01-04	49.00	49.00	49.00	49.00	0
2022-01-03	49.00	49.00	49.00	49.00	0
2021-12-31	49.00	49.00	49.00	49.00	0
2021-12-30	47.50	49.00	47.50	49.00	30,370
2021-12-29	47.50	47.50	47.50	47.50	140
2021-12-28	47.50	47.50	47.50	47.50	0
2021-12-27	47.50	47.50	47.50	47.50	0
2021-12-24	47.50	47.50	47.50	47.50	0
2021-12-23	47.50	47.50	47.50	47.50	0
2021-12-22	47.50	47.50	47.50	47.50	0
2021-12-21	47.50	47.50	47.50	47.50	0
2021-12-20	47.50	47.50	47.50	47.50	21
2021-12-17	47.50	47.50	47.50	47.50	0
2021-12-16	47.50	47.50	47.50	47.50	7,468
2021-12-15	47.50	47.50	47.50	47.50	0
2021-12-14	47.50	47.50	47.50	47.50	0
2021-12-13	47.50	47.50	47.50	47.50	41
2021-12-10	47.50	47.50	47.50	47.50	0
2021-12-09	47.50	47.50	47.50	47.50	0
2021-12-08	47.50	47.50	47.50	47.50	0
2021-12-07	47.50	47.50	47.50	47.50	0
2021-12-06	47.50	47.50	47.50	47.50	0
2021-12-03	47.50	47.50	47.50	47.50	0
2021-12-02	47.50	47.50	47.50	47.50	0
2021-12-01	47.50	47.50	47.50	47.50	1,818
2021-11-30	47.50	47.50	47.50	47.50	0
2021-11-29	47.50	47.50	47.50	47.50	0
2021-11-26	47.50	47.50	47.50	47.50	0
2021-11-25	47.50	47.50	47.50	47.50	0
2021-11-24	47.50	47.50	47.50	47.50	3,191
2021-11-23	47.00	47.50	47.00	47.50	5,000
2021-11-22	47.00	47.00	47.00	47.00	0
2021-11-19	47.00	47.00	47.00	47.00	0
2021-11-18	47.00	47.00	47.00	47.00	0
2021-11-17	47.00	47.00	47.00	47.00	0
2021-11-16	47.00	47.00	47.00	47.00	0
2021-11-15	47.00	47.00	47.00	47.00	0
2021-11-12	46.50	47.00	46.50	47.00	10,000
2021-11-11	46.50	46.50	46.50	46.50	0
2021-11-10	45.00	46.50	45.00	46.50	10,000
2021-11-09	45.00	45.00	45.00	45.00	16,790
2021-11-08	45.00	45.00	45.00	45.00	0
2021-11-05	45.00	45.00	45.00	45.00	0
2021-11-04	45.00	45.00	45.00	45.00	0
2021-11-03	45.00	45.00	45.00	45.00	0
2021-11-02	45.00	45.00	45.00	45.00	0
2021-11-01	45.00	45.00	45.00	45.00	0
2021-10-29	45.50	46.00	45.00	45.00	12,000
2021-10-28	45.50	45.50	45.50	45.50	0
2021-10-27	45.50	45.50	45.50	45.50	0
2021-10-26	45.50	45.50	45.50	45.50	0
2021-10-25	45.50	45.50	45.50	45.50	0
2021-10-22	45.50	45.50	45.50	45.50	5,557
2021-10-21	45.50	45.50	45.50	45.50	0
2021-10-20	45.50	45.50	45.50	45.50	0
2021-10-19	45.50	45.50	45.50	45.50	0
2021-10-18	45.50	45.50	45.50	45.50	0
2021-10-15	45.50	45.50	45.50	45.50	2,272
2021-10-14	45.50	45.50	45.50	45.50	0
2021-10-13	45.50	45.50	45.50	45.50	0
2021-10-12	44.50	45.50	44.50	45.50	0
2021-10-11	44.50	44.50	44.50	44.50	0
2021-10-08	44.50	44.50	44.50	44.50	0
2021-10-07	44.50	44.50	44.50	44.50	0
2021-10-06	44.50	44.50	44.50	44.50	0
2021-10-05	44.50	44.50	44.50	44.50	0
2021-10-04	44.50	44.50	44.50	44.50	41
2021-10-01	44.50	44.50	44.50	44.50	6,500
2021-09-30	42.50	44.50	42.50	44.50	0
2021-09-29	42.50	43.80	43.80	43.80	10,000
2021-09-28	42.50	42.50	42.50	42.50	0
2021-09-27	42.50	42.50	42.50	42.50	0
2021-09-24	42.50	42.50	42.50	42.50	0
2021-09-23	42.50	43.00	43.00	42.50	7,000
2021-09-22	42.50	43.20	43.20	43.20	9,999

Share	Price	Change
80 Mile (80M)	1.06	51.86%
Steppe Cement (STCM)	36.00	20%
GreenRoc Strategic Materials (GROC)	4.00	17.65%
Petro Matad (MATD)	1.15	17.56%
Getech Grp (GTC)	3.80	16.92%

Share	Price	Change
Craneware (CRW)	996.00	-25.78%
Elixirr International (ELIX)	499.00	-19.77%
Litigation Cap. (LIT)	1.65	-12.72%
Tomco Energy (TOM)	0.0375	-11.76%
Accsys Tech (AXS)	63.20	-11.73%

Share	Price	Volume
Forgent (FORG)	0.0075	1,102,152,414
80 Mile (80M)	1.06	615,521,741
Empyrean (EME)	0.044	464,156,554
Kefi Gold & Copper (KEFI)	0.69	431,183,089
Nativo Resources (NTVO)	0.395	388,287,084