Ct Automotive Share History

Ct Automotive Share Price history. The following table shows end-of-day data CTA historical share prices for Ct Automotive, 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.

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

Date	Open	High	Low	Close	Volume
2026-06-23	30.50	31.00	30.50	31.00	534,472
2026-06-22	30.50	30.50	30.50	30.50	58,866
2026-06-19	32.00	32.00	30.50	30.50	418,844
2026-06-18	33.00	33.00	30.50	31.50	385,892
2026-06-17	33.00	33.00	33.00	33.00	40,760
2026-06-16	33.00	33.00	33.00	33.00	52,390
2026-06-15	33.00	33.00	33.00	33.00	173,553
2026-06-12	32.50	33.00	32.50	33.00	121,511
2026-06-11	32.50	32.50	29.50	32.50	567,848
2026-06-10	33.50	33.50	32.50	32.50	96,350
2026-06-09	34.00	34.00	33.50	33.50	323,059
2026-06-08	36.00	36.00	33.50	34.00	367,742
2026-06-05	36.00	36.00	36.00	36.00	218,276
2026-06-04	37.50	37.50	36.00	36.00	150,069
2026-06-03	37.50	38.00	38.00	38.00	811,071
2026-06-02	35.00	38.50	35.00	37.50	1,564,098
2026-06-01	35.00	35.00	35.00	35.00	360,673
2026-05-29	35.00	35.00	35.00	35.00	532,546
2026-05-28	35.00	35.00	35.00	35.00	311,638
2026-05-27	35.00	34.50	34.50	34.50	322,358
2026-05-26	34.00	35.50	34.00	35.00	1,377,294
2026-05-25	34.00	34.00	34.00	34.00	0
2026-05-22	36.00	35.00	34.00	34.00	825,567
2026-05-21	32.50	37.50	32.50	36.00	3,377,975
2026-05-20	23.50	33.50	23.50	32.00	3,406,749
2026-05-19	23.00	23.00	23.00	23.00	208,437
2026-05-18	23.50	23.50	23.00	23.00	260,319
2026-05-15	23.50	23.60	23.50	23.50	37,393
2026-05-14	19.50	23.60	22.00	23.50	918,387
2026-05-13	24.50	24.50	24.50	24.50	289,509
2026-05-12	24.50	24.50	24.50	24.50	123,042
2026-05-11	24.50	24.50	24.50	24.50	40,767
2026-05-08	24.50	24.50	24.50	24.50	25,769
2026-05-07	24.50	24.50	24.50	24.50	0
2026-05-06	25.50	25.50	24.50	24.50	101,521
2026-05-05	25.50	25.50	25.50	25.50	42,014
2026-05-04	25.50	25.50	25.50	25.50	0
2026-05-01	25.50	25.50	25.50	25.50	42,874
2026-04-30	25.50	25.50	25.50	25.50	12,597
2026-04-29	25.50	25.50	25.50	25.50	570
2026-04-28	25.50	25.50	25.50	25.50	75,000
2026-04-27	25.50	25.50	25.50	25.50	37,080
2026-04-24	25.50	25.50	25.50	25.50	11,189
2026-04-23	25.50	25.50	25.50	25.50	40,373
2026-04-22	25.50	25.50	25.50	25.50	0
2026-04-21	25.50	25.50	25.50	25.50	80
2026-04-20	25.50	25.50	25.50	25.50	0
2026-04-17	25.00	25.50	25.00	25.50	33,401
2026-04-16	25.50	25.00	24.50	25.00	208,331
2026-04-15	25.50	25.50	25.50	25.50	70,160
2026-04-14	24.50	25.50	24.50	25.50	385,003
2026-04-13	24.50	24.50	24.50	24.50	37,200
2026-04-10	24.00	25.00	24.00	24.50	425,494
2026-04-09	24.00	24.00	24.00	24.00	26,024
2026-04-08	23.50	24.00	23.90	24.00	204,487
2026-04-07	23.50	23.50	23.50	23.50	171,148
2026-04-06	23.50	23.50	23.50	23.50	0
2026-04-03	23.50	23.50	23.50	23.50	0
2026-04-02	23.50	23.50	23.50	23.50	14,410
2026-04-01	23.50	23.50	23.50	23.50	169,327
2026-03-31	23.50	23.50	23.50	23.50	15,870
2026-03-30	23.50	23.50	23.50	23.50	10,196
2026-03-27	23.50	23.50	23.50	23.50	142,528
2026-03-26	24.00	23.50	23.40	23.50	22,639
2026-03-25	24.00	24.00	24.00	24.00	28,016
2026-03-24	24.00	24.00	24.00	24.00	21,100
2026-03-23	24.00	24.00	24.00	24.00	20,273
2026-03-20	24.50	24.50	24.50	24.50	7,000
2026-03-19	24.00	24.50	24.00	24.50	33,028
2026-03-18	24.00	24.00	24.00	24.00	55,005
2026-03-17	24.00	24.40	24.00	24.00	272,606
2026-03-16	24.00	24.00	24.00	24.00	35,996
2026-03-13	24.00	24.00	24.00	24.00	825,526
2026-03-12	24.00	24.00	24.00	24.00	1,002,226
2026-03-11	24.00	24.00	24.00	24.00	22,606
2026-03-10	24.00	24.00	24.00	24.00	40,000
2026-03-09	24.00	24.00	23.40	24.00	157,393
2026-03-06	24.00	24.00	24.00	24.00	1,862
2026-03-05	24.00	25.20	24.00	24.00	993,073
2026-03-04	24.00	24.00	23.40	24.00	154,686
2026-03-03	25.00	25.00	24.00	24.00	158,727
2026-03-02	25.50	25.50	25.00	25.00	110,579
2026-02-27	25.50	25.50	25.50	25.50	45,109
2026-02-26	25.50	25.50	25.50	25.50	94,324
2026-02-25	25.50	25.50	25.50	25.50	55,650
2026-02-24	25.50	26.00	25.50	25.50	83,091
2026-02-23	26.00	26.00	25.50	25.50	17,767
2026-02-20	26.50	26.50	26.00	26.00	65,727
2026-02-19	26.50	26.50	26.50	26.50	7,564
2026-02-18	26.50	26.50	26.50	26.50	39,662
2026-02-17	26.50	26.50	26.50	26.50	4,117
2026-02-16	26.50	26.50	26.50	26.50	24,702
2026-02-13	26.50	26.50	26.50	26.50	43,388
2026-02-12	26.50	26.50	26.50	26.50	2,248
2026-02-11	27.00	27.00	26.50	26.50	122,398
2026-02-10	27.50	27.50	27.00	27.00	64,467
2026-02-09	27.50	27.50	27.50	27.50	80,072
2026-02-06	26.50	27.50	26.50	27.50	161,161
2026-02-05	24.50	28.50	23.00	26.50	2,435,378
2026-02-04	23.50	23.50	22.50	23.00	960,023
2026-02-03	25.50	23.80	23.80	23.80	339,657
2026-02-02	25.50	25.60	25.60	25.60	45,502
2026-01-30	25.50	25.50	25.50	25.50	39,626
2026-01-29	25.50	25.50	25.50	25.50	167,115
2026-01-28	28.40	28.40	24.50	25.50	1,450,695
2026-01-27	29.00	29.00	29.00	29.00	91,985
2026-01-26	29.00	29.00	29.00	29.00	104,128
2026-01-23	29.00	29.00	29.00	29.00	25,695
2026-01-22	29.00	29.00	29.00	29.00	36,687
2026-01-21	29.00	29.00	29.00	29.00	17,559
2026-01-20	29.00	29.00	29.00	29.00	72,372
2026-01-19	29.50	29.50	29.00	29.00	99,827
2026-01-16	29.50	29.50	29.50	29.50	480
2026-01-15	29.50	29.50	29.50	29.50	2,144
2026-01-14	29.50	29.50	29.50	29.50	128,116
2026-01-13	29.00	29.50	29.00	29.50	46,876
2026-01-12	28.50	29.00	28.50	29.00	55,404
2026-01-09	25.50	28.50	25.50	28.50	279,355
2026-01-08	27.00	27.00	25.50	25.50	426,710
2026-01-07	28.00	28.00	27.00	27.00	255,377
2026-01-06	28.00	29.00	28.00	28.00	105,069
2026-01-05	28.00	28.00	28.00	28.00	56,536
2026-01-02	27.50	29.00	27.50	28.00	111,128
2026-01-01	27.50	27.50	27.50	27.50	0
2025-12-31	27.50	27.50	27.50	27.50	16
2025-12-30	27.50	27.50	27.50	27.50	1,722
2025-12-29	27.50	27.50	27.50	27.50	22,984
2025-12-26	27.50	27.50	27.50	27.50	0
2025-12-25	27.50	27.50	27.50	27.50	0
2025-12-24	27.50	27.50	27.50	27.50	13,042
2025-12-23	29.00	29.00	27.50	27.50	34,833
2025-12-22	29.00	29.00	29.00	29.00	8,347
2025-12-19	29.00	29.00	29.00	29.00	119,402
2025-12-18	29.00	29.00	29.00	29.00	3,003
2025-12-17	29.00	29.00	29.00	29.00	23,985
2025-12-16	29.50	29.50	29.00	29.00	5,007
2025-12-15	29.50	29.50	29.50	29.50	655
2025-12-12	29.50	29.50	29.50	29.50	20,667
2025-12-11	29.50	29.50	29.50	29.50	114,515
2025-12-10	29.50	29.50	29.50	29.50	48,230
2025-12-09	29.50	29.50	29.50	29.50	2,014
2025-12-08	29.50	29.50	29.50	29.50	56,847
2025-12-05	30.00	30.00	29.50	29.50	68,025
2025-12-04	31.00	31.00	30.60	30.60	154,150
2025-12-03	31.50	31.50	30.50	30.50	238,479
2025-12-02	31.50	31.50	31.50	31.50	108,922
2025-12-01	31.50	31.50	31.50	31.50	0
2025-11-28	31.50	31.50	31.50	31.50	0
2025-11-27	31.50	31.50	31.50	31.50	55,000
2025-11-26	31.50	31.50	31.50	31.50	306
2025-11-25	32.50	32.00	31.00	31.00	128,006
2025-11-24	32.50	32.50	32.50	32.50	33,674
2025-11-21	32.50	32.50	32.50	32.50	12,010
2025-11-20	32.50	32.50	32.50	32.50	25,981
2025-11-19	33.00	33.00	32.50	32.50	23,967
2025-11-18	33.00	32.00	32.00	32.00	127,571
2025-11-17	33.00	33.00	33.00	33.00	75,744
2025-11-14	33.00	33.00	33.00	33.00	0
2025-11-13	33.00	33.00	33.00	33.00	1
2025-11-12	33.00	33.00	33.00	33.00	9,029
2025-11-11	33.00	33.00	33.00	33.00	4
2025-11-10	33.00	33.00	33.00	33.00	74,000
2025-11-07	33.00	33.00	33.00	33.00	14,569
2025-11-06	33.00	33.00	33.00	33.00	14,873
2025-11-05	33.00	33.00	31.00	33.00	44,096
2025-11-04	33.00	34.00	31.00	34.00	1,294
2025-11-03	33.00	34.00	33.00	33.00	119,788
2025-10-31	33.00	33.00	33.00	33.00	4,042
2025-10-30	33.00	33.00	33.00	33.00	0
2025-10-29	33.00	33.00	33.00	33.00	16,207
2025-10-28	33.00	34.00	33.00	33.00	51,667
2025-10-27	33.00	33.00	33.00	33.00	30,000
2025-10-24	33.00	33.00	33.00	33.00	16,557
2025-10-23	33.00	33.00	31.60	33.00	48,993
2025-10-22	33.00	33.00	31.00	33.00	154,738
2025-10-21	33.00	33.00	32.40	33.00	1,051
2025-10-20	33.00	35.00	35.00	35.00	22,301
2025-10-17	33.00	33.00	33.00	33.00	63,020
2025-10-16	33.00	33.00	33.00	33.00	32,470
2025-10-15	33.00	35.00	33.00	33.00	3,252
2025-10-14	33.00	33.00	33.00	33.00	34,783
2025-10-13	33.00	33.00	33.00	33.00	0
2025-10-10	33.00	33.00	32.00	33.00	17,602
2025-10-09	33.00	33.00	31.00	33.00	15,268
2025-10-08	33.00	33.00	33.00	33.00	68,995
2025-10-07	33.00	33.00	33.00	33.00	40,228
2025-10-06	33.00	33.00	33.00	33.00	187,190
2025-10-03	33.00	33.00	33.00	33.00	24,995
2025-10-02	32.50	33.00	32.50	33.00	21,736
2025-10-01	32.50	32.80	32.50	32.50	84,210
2025-09-30	32.50	32.50	32.50	32.50	490,500
2025-09-29	32.80	33.80	32.00	32.50	241,399
2025-09-26	31.20	32.80	31.00	32.80	406,860
2025-09-25	30.00	32.00	32.00	32.00	1,384,275
2025-09-24	36.00	36.00	33.50	33.50	423,354
2025-09-23	36.00	36.00	36.00	36.00	70,002
2025-09-22	36.00	36.00	36.00	36.00	162,980
2025-09-19	36.00	36.00	36.00	36.00	82,918
2025-09-18	35.00	36.00	34.00	36.00	29,243
2025-09-17	36.50	36.50	35.00	35.00	74,768
2025-09-16	36.50	36.50	36.00	36.50	19,741
2025-09-15	37.00	37.00	36.50	36.50	31,758
2025-09-12	37.00	37.00	37.00	37.00	11,724
2025-09-11	37.00	37.00	37.00	37.00	5,000
2025-09-10	37.00	37.00	37.00	37.00	37,136
2025-09-09	37.00	37.00	37.00	37.00	85,246
2025-09-08	37.00	37.00	37.00	37.00	0
2025-09-05	37.00	37.00	37.00	37.00	52
2025-09-04	37.00	37.00	37.00	37.00	27,991
2025-09-03	37.00	37.00	37.00	37.00	18,005
2025-09-02	38.50	38.00	37.00	37.00	116,854
2025-09-01	39.00	39.40	39.40	39.40	40,378
2025-08-29	39.00	39.00	39.00	39.00	5,082
2025-08-28	39.00	39.00	38.00	39.00	7,426
2025-08-27	39.00	39.00	39.00	39.00	1,992
2025-08-26	39.00	39.00	39.00	39.00	8,804
2025-08-25	39.00	39.00	39.00	39.00	0
2025-08-22	39.50	39.50	39.00	39.00	90,597
2025-08-21	39.50	39.50	39.50	39.50	46,254
2025-08-20	39.50	39.50	39.50	39.50	33,349
2025-08-19	36.50	39.50	36.50	39.50	140,092
2025-08-18	37.00	37.00	36.00	36.50	74,998
2025-08-15	41.00	41.00	37.00	37.00	84,009
2025-08-14	42.00	42.00	41.00	41.00	68,000
2025-08-13	42.00	42.00	42.00	42.00	25,001
2025-08-12	42.50	42.50	42.00	42.00	155,495
2025-08-11	39.00	43.00	39.00	42.50	146,123
2025-08-08	37.50	39.00	37.50	39.00	197,993
2025-08-07	37.00	39.00	37.50	37.50	450,214
2025-08-06	34.00	37.40	36.50	37.00	1,200,756
2025-08-05	33.00	33.00	33.00	33.00	3,750
2025-08-04	33.00	33.00	33.00	33.00	120,988
2025-08-01	34.50	34.50	33.00	33.00	47,271
2025-07-31	34.50	34.50	34.50	34.50	20,000
2025-07-30	34.50	34.50	34.00	34.50	152,844
2025-07-29	34.50	34.50	34.50	34.50	1,873
2025-07-28	34.50	34.50	34.50	34.50	13,431
2025-07-25	34.50	34.50	34.50	34.50	50,000
2025-07-24	34.50	36.00	34.50	34.50	32,199
2025-07-23	34.50	36.00	36.00	36.00	6,721
2025-07-22	34.50	34.50	33.00	34.50	4,267
2025-07-21	34.50	34.50	34.50	34.50	35,896
2025-07-18	34.00	34.50	34.00	34.50	72,020
2025-07-17	36.00	36.00	34.00	34.00	43,219
2025-07-16	37.00	36.00	36.00	36.00	80,154
2025-07-15	37.00	37.00	37.00	37.00	12,371
2025-07-14	40.00	40.00	36.00	37.00	154,239
2025-07-11	41.00	41.00	40.00	40.00	9,155
2025-07-10	41.00	41.00	41.00	41.00	12
2025-07-09	41.00	41.00	41.00	41.00	392
2025-07-08	41.00	41.00	40.00	41.00	120,120
2025-07-07	41.00	41.00	41.00	41.00	17,525
2025-07-04	40.50	41.00	40.50	41.00	21,126
2025-07-03	39.50	40.50	39.50	40.50	28,979
2025-07-02	41.50	41.50	39.50	39.50	121,032
2025-07-01	45.00	43.80	43.80	43.80	29,327
2025-06-30	43.00	45.50	43.00	45.00	96,978
2025-06-27	40.50	43.00	40.50	43.00	71,308
2025-06-26	39.00	41.00	40.00	40.50	224,170
2025-06-25	40.50	40.50	39.20	40.50	1,528
2025-06-24	40.50	40.50	39.20	40.50	4,489
2025-06-23	40.50	40.50	40.50	40.50	29,302
2025-06-20	41.00	41.00	40.50	40.50	62,547
2025-06-19	41.00	41.00	41.00	41.00	24,569
2025-06-18	42.00	42.00	40.00	41.00	41,260
2025-06-17	42.00	42.00	41.00	42.00	1,741
2025-06-16	42.00	42.00	42.00	42.00	19,670
2025-06-13	42.00	42.00	42.00	42.00	32,902
2025-06-12	42.00	42.00	42.00	42.00	17,146
2025-06-11	42.00	42.40	42.00	42.40	53,773
2025-06-10	45.00	42.40	42.40	42.40	352,572
2025-06-09	46.50	46.50	45.50	45.50	88,166
2025-06-06	45.50	46.50	45.50	46.50	47,215
2025-06-05	44.00	45.50	44.00	45.50	96,199
2025-06-04	43.00	44.00	43.00	44.00	22,513
2025-06-03	42.00	43.00	42.00	43.00	16,391
2025-06-02	40.00	42.50	40.00	42.00	78,812
2025-05-30	40.00	41.50	40.00	40.00	170,036
2025-05-29	39.50	40.00	39.00	40.00	142,340
2025-05-28	35.00	39.50	36.50	39.50	228,542
2025-05-27	34.00	35.00	34.00	35.00	172,700
2025-05-26	33.50	33.50	33.50	33.50	0
2025-05-23	35.50	35.50	33.50	34.00	197,966
2025-05-22	35.50	35.50	34.00	35.50	41,082
2025-05-21	36.00	36.00	35.50	35.50	36,568
2025-05-20	36.00	36.00	36.00	36.00	36,345
2025-05-19	36.00	36.00	36.00	36.00	100,206
2025-05-16	36.00	36.00	36.00	36.00	156,001
2025-05-15	36.00	36.00	36.00	36.00	66,275
2025-05-14	35.50	36.00	35.50	36.00	122,629
2025-05-13	37.00	37.50	35.50	35.50	117,431
2025-05-12	36.50	38.80	38.80	38.80	423,394
2025-05-09	36.50	37.00	36.50	36.50	416,754
2025-05-08	32.00	36.50	34.00	36.50	552,560
2025-05-07	23.50	32.00	27.00	32.00	916,038
2025-05-06	23.50	25.00	25.00	23.50	72,442
2025-05-05	25.00	25.00	25.00	25.00	0
2025-05-02	23.50	23.50	23.50	23.50	9,884
2025-05-01	23.50	25.20	23.50	23.50	30,456
2025-04-30	23.50	23.50	23.50	23.50	10,259
2025-04-29	23.50	23.50	23.50	23.50	18,665
2025-04-28	23.50	23.50	23.50	23.50	22,000
2025-04-25	23.50	23.50	23.50	23.50	23,223
2025-04-24	23.50	23.50	23.50	23.50	7,306
2025-04-23	23.50	23.50	23.50	23.50	2,239
2025-04-22	23.50	22.00	21.60	22.00	9,087
2025-04-21	23.50	23.50	23.50	23.50	0
2025-04-18	23.50	23.50	23.50	23.50	0
2025-04-17	24.00	24.00	23.50	23.50	12,000
2025-04-16	24.00	24.00	24.00	24.00	599
2025-04-15	24.00	24.00	24.00	24.00	5,000
2025-04-14	24.00	24.00	24.00	24.00	65,060
2025-04-11	24.00	24.00	24.00	24.00	12,531
2025-04-10	23.00	24.00	23.00	24.00	53,368
2025-04-09	22.50	22.50	22.50	22.50	0
2025-04-08	22.50	22.50	22.50	22.50	8,063
2025-04-07	22.00	22.50	22.00	22.50	52,673
2025-04-04	23.50	23.50	21.00	22.00	212,012
2025-04-03	24.50	24.50	23.50	23.50	33,326
2025-04-02	24.50	25.60	23.50	24.50	64,340
2025-04-01	24.50	24.50	24.50	24.50	0
2025-03-31	24.50	25.00	24.00	24.50	5,783
2025-03-28	24.50	24.50	24.50	24.50	20,012
2025-03-27	25.50	25.50	24.50	24.50	28,886
2025-03-26	26.00	26.00	25.50	25.50	91,435
2025-03-25	27.00	27.00	26.00	26.00	31,930
2025-03-24	27.00	27.00	26.50	26.50	13,313
2025-03-21	27.00	27.00	26.50	26.50	84,149
2025-03-20	27.00	27.00	27.00	27.00	145,914
2025-03-19	27.50	27.50	27.00	27.00	33,340
2025-03-18	27.00	27.50	27.00	27.50	146,700
2025-03-17	27.50	27.50	27.50	27.50	140,233
2025-03-14	27.50	27.50	27.50	27.50	52,027
2025-03-13	27.50	27.50	27.50	27.50	21,676
2025-03-12	27.50	27.50	27.50	27.50	50,010
2025-03-11	29.00	29.00	27.50	27.50	15,302
2025-03-10	29.00	29.00	29.00	29.00	25,004
2025-03-07	29.00	29.00	29.00	29.00	0
2025-03-06	29.00	29.00	29.00	29.00	997
2025-03-05	29.00	29.00	28.80	29.00	59,001
2025-03-04	29.50	29.50	29.00	29.00	108,031
2025-03-03	29.50	29.80	29.80	29.80	11,071
2025-02-28	29.00	29.50	29.00	29.50	49,172
2025-02-27	29.00	29.00	29.00	29.00	33,671
2025-02-26	28.00	29.00	28.00	29.00	109,235
2025-02-25	30.00	30.00	27.50	28.00	84,072
2025-02-24	32.00	30.50	29.00	30.00	73,594
2025-02-21	32.00	32.00	32.00	32.00	35,001
2025-02-20	32.00	31.00	31.00	31.00	10,734
2025-02-19	32.00	32.00	31.00	32.00	84,313
2025-02-18	32.00	32.00	32.00	32.00	119,890
2025-02-17	32.00	32.00	32.00	32.00	40,247
2025-02-14	32.00	32.00	32.00	32.00	5,806
2025-02-13	32.00	32.00	32.00	32.00	10,678
2025-02-12	32.00	32.00	32.00	32.00	1
2025-02-11	32.00	32.00	32.00	32.00	1,522
2025-02-10	32.50	32.60	32.00	32.00	129,833
2025-02-07	32.50	32.60	32.60	32.60	33,957
2025-02-06	32.50	32.50	32.50	32.50	31,840
2025-02-05	34.40	34.50	32.00	32.50	147,563
2025-02-04	32.00	34.50	34.00	34.50	336,035
2025-02-03	35.00	32.00	31.50	32.00	285,345
2025-01-31	36.50	35.00	35.00	35.00	209,150
2025-01-30	33.70	37.00	34.80	36.50	383,499
2025-01-29	31.50	33.70	33.00	33.00	591,780
2025-01-28	30.00	30.00	29.50	29.50	70,544
2025-01-27	29.80	30.00	28.50	30.00	313,973
2025-01-24	30.50	30.00	27.00	30.00	212,067
2025-01-23	31.00	31.00	31.00	31.00	50,000
2025-01-22	32.50	32.50	31.00	31.00	107,006
2025-01-21	35.00	35.00	32.50	32.50	233,201
2025-01-20	35.50	35.50	35.50	35.50	142,506
2025-01-17	34.50	36.00	34.50	35.50	221,723
2025-01-16	34.50	34.50	34.50	34.50	45,415
2025-01-15	34.50	34.50	34.50	34.50	18,327
2025-01-14	34.50	34.50	34.50	34.50	12,769
2025-01-13	34.00	34.50	34.00	34.50	107,062
2025-01-10	33.50	34.00	33.50	34.00	119,743
2025-01-09	40.50	38.00	33.50	33.50	233,037
2025-01-08	40.50	40.50	40.50	40.50	5,774
2025-01-07	40.50	42.00	42.00	42.00	30,100
2025-01-06	40.50	40.50	40.50	40.50	12,397
2025-01-03	40.00	40.50	40.00	40.50	25,090
2025-01-02	40.00	40.00	40.00	40.00	41,243
2025-01-01	40.00	40.00	40.00	40.00	0
2024-12-31	40.00	40.00	40.00	40.00	48,492
2024-12-30	40.00	40.00	40.00	40.00	30,009
2024-12-27	40.00	40.00	40.00	40.00	0
2024-12-26	40.00	40.00	40.00	40.00	0
2024-12-25	40.00	40.00	40.00	40.00	0
2024-12-24	40.50	40.50	40.00	40.00	3,516
2024-12-23	40.00	40.00	40.00	40.00	0
2024-12-20	40.50	40.50	40.00	40.00	36
2024-12-19	40.50	40.50	39.00	40.50	3,648
2024-12-18	40.50	38.20	38.20	38.20	51,661
2024-12-17	40.50	40.50	40.50	40.50	125,001
2024-12-16	40.60	41.00	39.00	40.50	6,718
2024-12-13	42.50	42.50	41.00	41.00	284
2024-12-12	42.50	42.50	42.50	42.50	0
2024-12-11	42.50	42.50	42.50	42.50	743
2024-12-10	42.50	42.50	42.50	42.50	1
2024-12-09	42.50	42.50	42.50	42.50	0
2024-12-06	42.50	42.50	42.50	42.50	11,815
2024-12-05	42.50	42.50	42.50	42.50	2
2024-12-04	42.50	42.50	42.50	42.50	11,763
2024-12-03	42.50	42.50	42.50	42.50	0
2024-12-02	43.00	43.00	41.50	42.50	74,307
2024-11-29	43.50	43.50	43.00	43.00	30,392
2024-11-28	44.50	44.50	43.50	43.50	22,198
2024-11-27	44.50	44.50	44.50	44.50	199
2024-11-26	46.00	46.00	44.50	44.50	39,630
2024-11-25	46.00	46.00	46.00	46.00	0
2024-11-22	46.00	46.00	46.00	46.00	3,116
2024-11-21	46.00	46.00	45.00	46.00	6
2024-11-20	46.00	46.00	46.00	46.00	3
2024-11-19	46.50	46.50	46.00	46.00	4,051
2024-11-18	46.50	46.50	46.00	46.50	237
2024-11-15	46.50	46.50	46.50	46.50	1,007
2024-11-14	47.00	47.00	46.50	46.50	4,013
2024-11-13	49.00	49.00	47.00	47.00	79,915
2024-11-12	49.00	49.00	49.00	49.00	0
2024-11-11	49.00	49.00	48.80	49.00	5,000
2024-11-08	49.50	49.50	49.00	49.00	75,000
2024-11-07	49.50	49.50	49.50	49.50	8,426
2024-11-06	47.00	49.50	45.50	49.50	61,858
2024-11-05	51.00	51.00	47.00	47.00	90,714
2024-11-04	51.00	51.00	50.00	50.00	88
2024-11-01	52.50	54.00	51.00	51.00	11,657
2024-10-31	52.50	52.50	52.50	52.50	0
2024-10-30	51.50	53.50	51.50	52.50	8,064
2024-10-29	55.50	55.50	51.50	51.50	21,066
2024-10-28	55.50	55.50	55.50	55.50	5
2024-10-25	55.50	55.50	55.50	55.50	0
2024-10-24	55.50	55.50	55.50	55.50	0
2024-10-23	55.50	55.50	55.50	55.50	0
2024-10-22	55.50	55.50	55.50	55.50	0
2024-10-21	56.00	56.00	55.50	55.50	6,611
2024-10-18	56.00	54.00	54.00	54.00	57
2024-10-17	56.50	56.50	56.00	56.00	5,000
2024-10-16	56.50	56.50	56.50	56.50	0
2024-10-15	56.50	56.50	56.50	56.50	1,500
2024-10-14	56.50	56.50	56.50	56.50	4,373
2024-10-11	56.50	56.50	56.50	56.50	10,065
2024-10-10	56.00	56.00	56.00	56.00	17,988
2024-10-09	57.50	57.50	56.00	56.00	7,000
2024-10-08	57.50	57.50	57.50	57.50	9
2024-10-07	57.50	57.50	57.50	57.50	1,741
2024-10-04	57.50	57.50	57.50	57.50	4,237
2024-10-03	57.50	57.50	57.50	57.50	1
2024-10-02	57.50	57.50	57.50	57.50	5,000
2024-10-01	57.50	57.50	57.50	57.50	17,145
2024-09-30	57.50	57.50	57.50	57.50	1,728
2024-09-27	57.50	57.50	57.50	57.50	53,394
2024-09-26	56.50	57.50	56.50	57.50	66,981
2024-09-25	54.00	54.00	54.00	54.00	25,000
2024-09-24	54.00	54.00	54.00	54.00	1,402
2024-09-23	54.00	54.00	54.00	54.00	97
2024-09-20	57.50	57.50	54.00	54.00	51,261
2024-09-19	57.50	57.50	57.50	57.50	951
2024-09-18	57.50	57.50	57.50	57.50	15,000
2024-09-17	57.50	57.50	57.50	57.50	3,750
2024-09-16	57.50	57.50	57.50	57.50	0
2024-09-13	57.50	57.50	57.50	57.50	35
2024-09-12	57.50	57.50	57.50	57.50	0
2024-09-11	57.00	57.50	57.00	57.50	11,838
2024-09-10	57.00	57.00	57.00	57.00	1,733
2024-09-09	57.00	57.00	57.00	57.00	0
2024-09-06	57.00	57.00	57.00	57.00	0
2024-09-05	57.00	57.50	57.00	57.00	4,002
2024-09-04	57.00	57.00	57.00	57.00	0
2024-09-03	57.00	57.00	57.00	57.00	14,233
2024-09-02	57.00	57.00	57.00	57.00	0
2024-08-30	57.00	57.00	57.00	57.00	8,667
2024-08-29	57.00	57.00	57.00	57.00	12
2024-08-28	57.00	57.00	57.00	57.00	0
2024-08-27	57.00	57.00	57.00	57.00	50
2024-08-26	57.00	57.00	57.00	57.00	0
2024-08-23	57.00	57.00	57.00	57.00	53
2024-08-22	57.00	57.00	57.00	57.00	0
2024-08-21	57.00	57.00	57.00	57.00	3,750
2024-08-20	57.00	57.00	57.00	57.00	10,008
2024-08-19	59.00	57.00	57.00	57.00	12,651
2024-08-16	59.00	59.00	59.00	59.00	1,660
2024-08-15	60.50	60.50	59.00	59.00	10,265
2024-08-14	60.50	60.50	60.50	60.50	0
2024-08-13	60.50	60.50	60.50	60.50	0
2024-08-12	60.50	60.50	60.50	60.50	2,014
2024-08-09	60.50	60.50	60.50	60.50	0
2024-08-08	60.50	60.50	60.50	60.50	25,000
2024-08-07	60.50	60.50	60.50	60.50	419
2024-08-06	60.50	60.50	60.50	60.50	0
2024-08-05	59.00	60.50	59.00	60.50	36,723
2024-08-02	61.50	63.00	60.50	60.50	5,238
2024-08-01	61.50	61.50	61.50	61.50	1
2024-07-31	61.50	61.50	61.50	61.50	759
2024-07-30	61.50	61.50	61.50	61.50	0
2024-07-29	58.00	61.50	58.00	61.50	57,522
2024-07-26	58.00	58.00	58.00	58.00	7,000
2024-07-25	58.00	58.00	58.00	58.00	2,049
2024-07-24	61.00	61.00	57.50	58.00	69,911
2024-07-23	61.00	61.00	61.00	61.00	14,920
2024-07-22	61.00	61.00	61.00	61.00	1,124
2024-07-19	61.00	61.50	61.00	61.00	3,000
2024-07-18	61.50	61.50	61.50	61.50	0
2024-07-17	63.50	63.50	61.50	61.50	15,000
2024-07-16	63.50	63.50	63.50	63.50	3,000
2024-07-15	63.50	63.50	63.50	63.50	4,000
2024-07-12	63.50	63.50	63.50	63.50	5,000
2024-07-11	63.50	63.50	63.50	63.50	3,046
2024-07-10	63.50	63.50	63.50	63.50	18,242
2024-07-09	63.50	63.50	63.50	63.50	0
2024-07-08	63.50	63.50	63.50	63.50	5,008
2024-07-05	63.50	63.50	63.50	63.50	16,750
2024-07-04	63.50	63.50	63.50	63.50	772
2024-07-03	63.50	63.50	63.50	63.50	6,400
2024-07-02	63.50	63.50	63.50	63.50	11,465
2024-07-01	63.50	63.50	63.50	63.50	1,423
2024-06-28	63.50	63.50	63.50	63.50	725
2024-06-27	64.50	64.50	63.50	63.50	10,592
2024-06-26	65.00	65.00	65.00	65.00	63,920
2024-06-25	67.00	68.00	65.00	65.00	11,824
2024-06-24	67.50	67.50	67.00	67.00	28,000
2024-06-21	67.50	67.50	67.50	67.50	1
2024-06-20	67.50	67.50	67.50	67.50	4,953
2024-06-19	67.50	67.50	67.50	67.50	7,389
2024-06-18	67.50	67.50	67.50	67.50	42,527
2024-06-17	67.50	67.50	67.50	67.50	18,282
2024-06-14	67.50	67.50	67.50	67.50	0
2024-06-13	67.50	67.50	67.50	67.50	2,000
2024-06-12	67.50	67.50	67.50	67.50	5,000
2024-06-11	67.50	67.50	67.50	67.50	16,097
2024-06-10	69.00	70.00	67.50	67.50	31,682
2024-06-07	69.00	70.00	70.00	70.00	1,673
2024-06-06	69.50	69.50	69.00	69.00	20,000
2024-06-05	70.50	70.50	69.50	69.50	23,107
2024-06-04	70.50	70.50	70.50	70.50	1,059
2024-06-03	70.50	70.50	70.00	70.50	36,434
2024-05-31	69.50	72.00	70.00	70.50	138,039
2024-05-30	68.00	70.50	68.00	69.50	127,340
2024-05-29	66.50	68.00	66.50	68.00	256,579
2024-05-28	66.50	66.50	66.50	66.50	397,340
2024-05-27	66.50	66.50	66.50	66.50	0
2024-05-24	66.50	66.50	66.50	66.50	29,805
2024-05-23	66.50	66.50	66.50	66.50	4,025
2024-05-22	66.50	66.50	66.50	66.50	39,416
2024-05-21	67.50	70.00	65.00	66.50	81,272
2024-05-20	59.00	67.00	67.00	67.00	284,956
2024-05-17	57.00	57.00	56.00	56.00	41,061
2024-05-16	56.50	58.00	58.00	58.00	6,621
2024-05-15	56.50	56.50	56.50	56.50	2,854
2024-05-14	56.50	56.50	56.50	56.50	0
2024-05-13	56.50	56.50	56.50	56.50	0
2024-05-10	56.50	56.50	56.50	56.50	45,502
2024-05-09	56.50	56.50	56.50	56.50	0
2024-05-08	55.00	56.50	54.00	56.50	23,230
2024-05-07	55.00	56.50	54.00	55.00	94,648
2024-05-06	56.50	56.50	56.50	56.50	0
2024-05-03	58.00	58.00	55.00	56.50	4,662
2024-05-02	58.00	58.00	58.00	58.00	13,159
2024-05-01	59.00	59.00	58.00	58.00	15,321
2024-04-30	59.00	59.00	59.00	59.00	1,634
2024-04-29	59.00	59.00	59.00	59.00	4,428
2024-04-26	59.00	59.00	59.00	59.00	3,505
2024-04-25	59.00	59.00	59.00	59.00	0
2024-04-24	59.00	59.00	59.00	59.00	1,653
2024-04-23	59.00	59.00	59.00	59.00	1,727
2024-04-22	60.00	63.00	59.00	59.00	16,673
2024-04-19	61.50	61.50	60.00	60.00	18,648
2024-04-18	63.00	64.00	61.50	61.50	112,596
2024-04-17	64.00	63.00	63.00	63.00	73,054
2024-04-16	67.50	64.00	63.00	64.00	22,840
2024-04-15	67.50	67.50	67.50	67.50	574
2024-04-12	67.50	67.50	63.50	67.50	30,020
2024-04-11	67.50	67.50	67.50	67.50	0
2024-04-10	67.50	67.50	67.50	67.50	0
2024-04-09	68.00	68.00	67.50	67.50	15,576
2024-04-08	68.00	68.00	68.00	68.00	8,717
2024-04-05	68.00	68.00	64.50	68.00	4,145
2024-04-04	68.00	68.00	68.00	68.00	0
2024-04-03	68.00	68.00	68.00	68.00	0
2024-04-02	68.00	68.00	68.00	68.00	5
2024-04-01	68.00	68.00	68.00	68.00	0
2024-03-29	68.00	68.00	68.00	68.00	0
2024-03-28	68.00	70.00	68.00	68.00	4
2024-03-27	68.00	68.00	68.00	68.00	30
2024-03-26	68.00	68.00	68.00	68.00	138
2024-03-25	68.00	68.00	68.00	68.00	10
2024-03-22	67.50	68.00	67.50	68.00	10,934
2024-03-21	67.50	68.50	67.50	68.00	48,189
2024-03-20	67.50	67.50	67.50	67.50	500
2024-03-19	67.50	67.50	67.50	67.50	2,266
2024-03-18	63.00	67.50	63.00	67.50	536
2024-03-15	68.00	68.00	64.00	67.50	13,735
2024-03-14	68.00	68.00	68.00	68.00	0
2024-03-13	68.00	68.00	68.00	68.00	0
2024-03-12	68.00	68.00	68.00	68.00	5,414
2024-03-11	68.00	68.00	68.00	68.00	3,659
2024-03-08	68.00	68.00	64.50	68.00	5
2024-03-07	68.00	68.00	68.00	68.00	7,798
2024-03-06	69.00	69.00	68.00	68.00	39,543
2024-03-05	69.00	69.00	69.00	69.00	0
2024-03-04	69.00	69.00	69.00	69.00	0
2024-03-01	69.00	69.00	65.50	69.00	3
2024-02-29	69.00	69.00	69.00	69.00	7,500
2024-02-28	68.50	69.00	68.50	69.00	15,005
2024-02-27	68.50	68.50	68.50	68.50	0
2024-02-26	68.50	68.50	68.50	68.50	1,061
2024-02-23	65.00	68.50	65.00	68.50	2,753
2024-02-22	68.50	68.50	68.50	68.50	3,213
2024-02-21	67.50	68.50	67.50	68.50	21,181
2024-02-20	67.50	67.50	67.50	67.50	5,102
2024-02-19	71.50	71.50	67.50	67.50	19,505
2024-02-16	71.50	71.50	71.50	71.50	944
2024-02-15	76.50	74.00	70.00	70.00	51,716
2024-02-14	76.50	76.50	76.50	76.50	165
2024-02-13	81.50	81.50	77.00	77.00	19,514
2024-02-12	80.00	81.50	80.00	81.50	378
2024-02-09	81.50	81.50	81.50	81.50	3,000
2024-02-08	81.50	81.50	81.50	81.50	5,001
2024-02-07	81.50	81.50	81.50	81.50	6
2024-02-06	81.50	81.50	81.50	81.50	14,259
2024-02-05	81.50	81.50	81.50	81.50	47,830
2024-02-02	80.00	82.00	82.00	82.00	18,288
2024-02-01	80.00	80.00	80.00	80.00	1,382
2024-01-31	80.00	82.00	82.00	82.00	482
2024-01-30	80.00	82.00	82.00	82.00	1,267
2024-01-29	82.00	82.00	78.50	81.00	36,230
2024-01-26	66.50	80.00	75.50	77.50	127,961
2024-01-25	70.00	64.00	63.00	64.00	81,852
2024-01-24	64.00	70.00	64.00	70.00	34,333
2024-01-23	70.00	70.00	70.00	70.00	225
2024-01-22	70.00	70.00	70.00	70.00	83
2024-01-19	70.00	70.00	70.00	70.00	49
2024-01-18	70.00	75.00	70.00	70.00	28
2024-01-17	70.00	70.00	70.00	70.00	5
2024-01-16	70.00	70.00	70.00	70.00	226
2024-01-15	65.00	70.00	65.00	70.00	28,196
2024-01-12	70.00	70.00	70.00	70.00	0
2024-01-11	70.00	65.00	65.00	65.00	73,074
2024-01-10	70.00	70.00	70.00	70.00	0
2024-01-09	70.00	70.00	70.00	70.00	59
2024-01-08	70.00	70.00	70.00	70.00	10,637
2024-01-05	70.00	70.00	70.00	70.00	161
2024-01-04	70.00	70.00	70.00	70.00	19
2024-01-03	70.00	70.00	70.00	70.00	0
2024-01-02	70.00	70.00	70.00	70.00	2
2024-01-01	70.00	70.00	70.00	70.00	0
2023-12-29	69.00	70.00	70.00	70.00	16,190
2023-12-28	66.00	69.00	66.00	69.00	30,913
2023-12-27	66.00	66.00	66.00	66.00	29,544
2023-12-26	66.00	66.00	66.00	66.00	0
2023-12-25	66.00	66.00	66.00	66.00	0
2023-12-22	65.00	66.00	65.00	66.00	4,411
2023-12-21	66.00	66.00	66.00	66.00	59
2023-12-20	66.00	66.00	66.00	66.00	11,542
2023-12-19	66.00	66.00	66.00	66.00	8,226
2023-12-18	66.00	66.00	66.00	66.00	0
2023-12-15	66.00	66.00	66.00	66.00	4,173
2023-12-14	66.00	66.00	66.00	66.00	7
2023-12-13	66.00	66.00	66.00	66.00	0
2023-12-12	66.00	66.00	66.00	66.00	756
2023-12-11	66.00	66.00	66.00	66.00	10,000
2023-12-08	66.00	66.00	66.00	66.00	1,683
2023-12-07	66.00	66.00	66.00	66.00	80
2023-12-06	66.00	66.00	66.00	66.00	0
2023-12-05	66.00	66.00	66.00	66.00	18,640
2023-12-04	66.00	66.00	66.00	66.00	8,654
2023-12-01	63.00	66.00	63.00	66.00	58,920
2023-11-30	63.00	63.00	63.00	63.00	12
2023-11-29	63.00	63.00	63.00	63.00	12,000
2023-11-28	63.00	63.00	63.00	63.00	1,500
2023-11-27	63.00	63.00	63.00	63.00	64
2023-11-24	63.00	63.00	63.00	63.00	0
2023-11-23	63.00	63.00	63.00	63.00	5,208
2023-11-22	63.00	63.00	63.00	63.00	50,037
2023-11-21	63.00	64.00	64.00	64.00	10,461
2023-11-20	63.00	64.00	64.00	64.00	15,719
2023-11-17	65.00	66.00	63.00	63.00	2,015
2023-11-16	63.00	63.00	63.00	63.00	5,003
2023-11-15	63.00	63.00	63.00	63.00	413
2023-11-14	63.00	63.00	63.00	63.00	3,094
2023-11-13	65.00	65.00	63.00	63.00	20,453
2023-11-10	63.00	63.00	63.00	63.00	140,890
2023-11-09	63.00	63.00	63.00	63.00	30,370
2023-11-08	63.00	63.00	63.00	63.00	33,241
2023-11-07	61.50	64.00	61.50	63.00	221,600
2023-11-06	55.00	64.00	59.00	64.00	203,088
2023-11-03	55.00	55.00	55.00	55.00	15,015
2023-11-02	55.00	55.00	55.00	55.00	12,595
2023-11-01	55.00	55.00	55.00	55.00	533
2023-10-31	55.00	58.00	55.00	55.00	10,001
2023-10-30	49.50	54.00	49.50	49.50	53,694
2023-10-27	49.50	49.50	49.50	49.50	3,858
2023-10-26	49.50	49.50	49.50	49.50	10,132
2023-10-25	49.50	49.50	49.50	49.50	15,010
2023-10-24	45.50	49.50	47.50	49.50	80,244
2023-10-23	45.50	45.50	45.50	45.50	92,450
2023-10-20	44.00	45.00	44.00	45.00	12,526
2023-10-19	45.50	45.50	44.00	45.50	20,218
2023-10-18	45.50	45.50	45.50	45.50	661
2023-10-17	45.50	45.50	45.50	45.50	5,000
2023-10-16	45.50	45.50	45.50	45.50	25,168
2023-10-13	45.50	45.50	45.50	45.50	1,051
2023-10-12	45.50	45.50	45.50	45.50	2
2023-10-11	45.50	45.50	45.50	45.50	60
2023-10-10	45.50	45.50	45.50	45.50	10,032
2023-10-09	45.00	45.50	45.00	45.50	5,075
2023-10-06	45.00	45.00	45.00	45.00	37,086
2023-10-05	45.00	45.00	45.00	45.00	21,265
2023-10-04	45.00	45.00	45.00	45.00	59,686
2023-10-03	45.00	45.00	45.00	45.00	143,058
2023-10-02	44.00	45.00	44.00	45.00	16,002
2023-09-29	44.00	44.00	44.00	44.00	12,801
2023-09-28	43.50	42.20	42.20	42.20	63,522
2023-09-27	43.50	43.50	43.50	43.50	48,350
2023-09-26	43.50	43.50	43.50	43.50	8,500
2023-09-25	44.00	44.00	43.50	43.50	27,642
2023-09-22	45.00	46.00	44.00	44.00	125,196
2023-09-21	42.50	45.50	42.50	45.00	192,541
2023-09-20	40.00	40.00	40.00	40.00	107
2023-09-19	40.00	40.00	40.00	40.00	1,020
2023-09-18	40.00	40.00	40.00	40.00	10,000
2023-09-15	40.00	40.00	40.00	40.00	11
2023-09-14	40.00	40.00	40.00	40.00	6,762
2023-09-13	40.00	40.00	40.00	40.00	1,089
2023-09-12	40.00	40.00	40.00	40.00	11
2023-09-11	39.00	42.80	42.80	40.00	5,842
2023-09-08	39.00	39.00	39.00	39.00	19
2023-09-07	40.00	40.00	39.00	39.00	4,610
2023-09-06	40.00	40.00	40.00	40.00	0
2023-09-05	40.00	40.00	40.00	40.00	9
2023-09-04	40.00	40.00	40.00	40.00	35
2023-09-01	40.00	40.00	40.00	40.00	1,331
2023-08-31	41.50	41.50	40.00	40.00	37,230
2023-08-30	43.00	43.00	43.00	43.00	154,491
2023-08-29	42.00	42.00	42.00	42.00	2,081
2023-08-28	42.00	42.00	42.00	42.00	0
2023-08-25	42.00	42.00	42.00	42.00	116
2023-08-24	42.50	42.50	42.50	42.50	15
2023-08-23	43.50	43.50	42.50	42.50	9,075
2023-08-22	43.50	43.50	43.50	43.50	65
2023-08-21	43.50	43.50	43.50	43.50	414
2023-08-18	40.50	45.00	40.50	43.50	109,629
2023-08-17	40.00	40.00	40.00	40.00	121,793
2023-08-16	40.00	40.00	40.00	40.00	0
2023-08-15	40.00	40.00	40.00	40.00	12
2023-08-14	40.00	40.00	40.00	40.00	6
2023-08-11	40.00	40.00	40.00	40.00	4,089
2023-08-10	39.50	40.00	39.50	40.00	24
2023-08-09	40.00	40.00	40.00	40.00	247
2023-08-08	40.00	40.00	40.00	40.00	10,024
2023-08-07	40.00	40.00	40.00	40.00	0
2023-08-04	40.00	40.00	40.00	40.00	3
2023-08-03	40.00	40.00	40.00	40.00	0
2023-08-02	40.00	40.00	40.00	40.00	4
2023-08-01	40.00	40.00	40.00	40.00	38
2023-07-31	40.00	40.00	40.00	40.00	8,972
2023-07-28	40.00	40.00	40.00	40.00	1,137
2023-07-27	40.00	40.00	40.00	40.00	2,062
2023-07-26	40.00	40.00	40.00	40.00	1
2023-07-25	40.00	40.00	40.00	40.00	0
2023-07-24	40.00	40.00	40.00	40.00	29
2023-07-21	40.00	40.00	40.00	40.00	2,728
2023-07-20	40.00	40.00	40.00	40.00	1
2023-07-19	40.00	40.00	40.00	40.00	15,762
2023-07-18	40.00	40.00	40.00	40.00	10,006
2023-07-17	40.00	40.00	40.00	40.00	34
2023-07-14	40.00	40.00	40.00	40.00	0
2023-07-13	40.00	40.00	40.00	40.00	3
2023-07-12	40.00	40.00	40.00	40.00	2,493
2023-07-11	40.00	40.00	40.00	40.00	6
2023-07-10	40.00	40.00	40.00	40.00	771
2023-07-07	40.00	40.00	40.00	40.00	0
2023-07-06	40.00	40.00	40.00	40.00	4,296
2023-07-05	40.00	40.00	40.00	40.00	3,115
2023-07-04	40.00	40.00	40.00	40.00	36
2023-07-03	40.00	40.00	40.00	40.00	13,252
2023-06-30	40.00	40.00	40.00	40.00	2,000
2023-06-29	40.00	40.00	40.00	40.00	10
2023-06-28	40.00	40.00	40.00	40.00	13,270
2023-06-27	40.50	40.50	40.00	40.00	15,713
2023-06-26	40.50	40.50	40.50	40.50	37
2023-06-23	41.00	41.00	40.50	40.50	12,599
2023-06-22	41.00	41.00	41.00	41.00	925
2023-06-21	42.00	42.00	41.50	41.50	30,029
2023-06-20	42.00	46.00	42.00	42.00	107
2023-06-19	44.00	46.00	42.00	42.00	17,605
2023-06-16	35.00	45.00	35.00	44.00	362,659
2023-06-15	35.00	35.00	35.00	35.00	0
2023-06-14	35.00	35.00	35.00	35.00	0
2023-06-13	35.00	35.00	35.00	35.00	338
2023-06-12	35.50	35.50	35.00	35.00	1,505
2023-06-09	35.50	35.50	35.50	35.50	1,960
2023-06-08	35.50	35.50	35.50	35.50	23,815
2023-06-07	34.50	35.50	34.50	35.50	21,781
2023-06-06	35.50	35.50	35.50	35.50	1
2023-06-05	35.50	35.50	35.50	35.50	58
2023-06-02	35.50	35.50	35.50	35.50	5
2023-06-01	35.50	35.50	35.50	35.50	0
2023-05-31	35.50	35.50	35.50	35.50	26
2023-05-30	35.50	35.50	35.50	35.50	69,439
2023-05-29	35.50	35.50	35.50	35.50	0
2023-05-26	35.50	35.50	35.50	35.50	7,330
2023-05-25	35.50	35.50	35.50	35.50	0
2023-05-24	35.50	35.50	35.50	35.50	1,967
2023-05-23	35.50	35.50	35.50	35.50	0
2023-05-22	35.50	35.50	35.50	35.50	0
2023-05-19	35.50	35.50	35.50	35.50	20,644
2023-05-18	35.50	35.50	35.50	35.50	7,485
2023-05-17	34.50	35.50	34.50	35.50	4
2023-05-16	35.50	35.50	35.50	35.50	33
2023-05-15	36.00	33.00	33.00	35.50	210
2023-05-12	36.50	36.50	36.00	36.00	0
2023-05-11	36.50	36.50	36.50	36.50	0
2023-05-10	36.50	36.50	36.50	36.50	4
2023-05-09	36.50	36.50	36.50	36.50	21
2023-05-08	36.50	36.50	36.50	36.50	0
2023-05-05	36.50	36.50	36.50	36.50	5
2023-05-04	36.50	36.50	35.50	36.50	125,066
2023-05-03	40.00	40.00	40.00	40.00	45
2023-05-02	40.00	40.00	40.00	40.00	241
2023-05-01	40.00	40.00	40.00	40.00	0
2023-04-28	42.80	42.80	42.80	40.00	207
2023-04-27	39.00	40.00	39.00	40.00	20,000
2023-04-26	49.00	49.00	49.00	49.00	201
2023-04-25	49.00	49.00	49.00	49.00	5
2023-04-24	48.50	49.00	48.50	49.00	10
2023-04-21	49.00	47.00	47.00	49.00	106
2023-04-20	49.00	49.00	49.00	49.00	0
2023-04-19	49.00	49.00	49.00	49.00	0
2023-04-18	49.00	49.00	49.00	49.00	2
2023-04-17	49.00	49.00	49.00	49.00	22
2023-04-14	49.00	49.00	49.00	49.00	5,047
2023-04-13	49.00	49.00	49.00	49.00	136
2023-04-12	52.00	52.00	49.00	49.00	3,512
2023-04-11	52.00	52.00	52.00	52.00	3
2023-04-10	52.00	52.00	52.00	52.00	0
2023-04-07	52.00	52.00	52.00	52.00	0
2023-04-06	52.00	52.00	51.50	52.00	8
2023-04-05	52.00	52.00	52.00	52.00	35
2023-04-04	52.00	52.00	52.00	52.00	198
2023-04-03	52.00	52.00	52.00	52.00	18
2023-03-31	52.00	52.00	52.00	52.00	18,600
2023-03-30	52.00	52.00	52.00	52.00	0
2023-03-29	53.00	53.00	52.00	52.00	36
2023-03-28	53.00	53.00	53.00	53.00	0
2023-03-27	53.00	53.00	53.00	53.00	3
2023-03-24	53.00	53.00	53.00	53.00	0
2023-03-23	53.00	53.00	53.00	53.00	1
2023-03-22	53.00	53.00	53.00	53.00	0
2023-03-21	53.00	53.00	53.00	53.00	7,500
2023-03-20	53.00	53.00	53.00	53.00	10,042
2023-03-17	52.50	53.00	52.50	53.00	206
2023-03-16	49.00	52.50	49.00	52.50	1,213,965
2023-03-15	49.00	49.00	49.00	49.00	0
2023-03-14	52.50	52.50	49.00	49.00	8,566
2023-03-13	52.50	52.50	52.50	52.50	108
2023-03-10	49.00	52.50	49.00	49.00	4,016
2023-03-09	49.00	49.00	49.00	49.00	135
2023-03-08	49.00	49.00	49.00	49.00	0
2023-03-07	49.00	49.00	49.00	49.00	15
2023-03-06	57.50	55.00	49.00	49.00	62,867
2023-03-03	57.50	57.50	57.50	57.50	33
2023-03-02	57.50	57.50	57.50	57.50	20
2023-03-01	57.50	57.50	57.50	57.50	1,045
2023-02-28	63.50	63.50	57.50	57.50	9,553
2023-02-27	69.00	69.00	62.50	63.50	24,378
2023-02-24	74.00	74.00	69.00	69.00	7,540
2023-02-23	75.50	75.50	74.00	74.00	7,529
2023-02-22	75.50	75.50	75.50	75.50	0
2023-02-21	75.50	75.50	75.50	75.50	0
2023-02-20	75.50	75.50	75.50	75.50	0
2023-02-17	76.00	76.00	75.50	75.50	0
2023-02-16	76.00	76.00	76.00	76.00	0
2023-02-15	76.00	76.00	76.00	76.00	2
2023-02-14	76.00	76.00	76.00	76.00	12
2023-02-13	76.00	76.00	76.00	76.00	28
2023-02-10	76.00	76.00	76.00	76.00	6
2023-02-09	76.00	76.00	76.00	76.00	493
2023-02-08	76.00	76.00	76.00	76.00	0
2023-02-07	76.00	76.00	76.00	76.00	11
2023-02-06	76.00	76.00	76.00	76.00	31
2023-02-03	76.00	76.00	76.00	76.00	15
2023-02-02	76.00	76.00	76.00	76.00	6,536
2023-02-01	76.00	76.00	76.00	76.00	145
2023-01-31	76.00	76.00	76.00	76.00	30
2023-01-30	76.00	76.00	76.00	76.00	2
2023-01-27	76.00	76.00	76.00	76.00	10,608
2023-01-26	76.00	76.00	76.00	76.00	2
2023-01-25	76.00	76.00	76.00	76.00	0
2023-01-24	76.00	76.00	76.00	76.00	0
2023-01-23	76.00	76.00	76.00	76.00	0
2023-01-20	76.00	76.00	76.00	76.00	102
2023-01-19	76.00	76.00	76.00	76.00	5,197
2023-01-18	95.00	95.00	76.00	76.00	9,105
2023-01-17	95.00	95.00	95.00	95.00	0
2023-01-16	95.00	95.00	95.00	95.00	28
2023-01-13	95.00	95.00	95.00	95.00	118
2023-01-12	95.00	95.00	95.00	95.00	7
2023-01-11	95.00	100.00	100.00	95.00	163
2023-01-10	95.00	95.00	95.00	95.00	0
2023-01-09	95.00	95.00	95.00	95.00	0
2023-01-06	95.00	95.00	95.00	95.00	0
2023-01-05	95.00	95.00	95.00	95.00	3,104
2023-01-04	95.00	95.00	95.00	95.00	0
2023-01-03	95.00	95.00	95.00	95.00	0
2023-01-02	95.00	95.00	95.00	95.00	0
2022-12-30	95.00	95.00	95.00	95.00	0
2022-12-29	95.00	95.00	95.00	95.00	0
2022-12-28	95.00	95.00	95.00	95.00	0
2022-12-27	95.00	95.00	95.00	95.00	0
2022-12-26	95.00	95.00	95.00	95.00	0
2022-12-23	95.00	95.00	95.00	95.00	0
2022-12-22	97.50	97.50	95.00	95.00	0
2022-12-21	97.50	97.50	97.50	97.50	0
2022-12-20	97.50	97.50	97.50	97.50	104
2022-12-19	97.50	97.50	97.50	97.50	1
2022-12-16	100.00	100.00	97.50	97.50	0
2022-12-15	100.00	100.00	100.00	100.00	2
2022-12-14	100.00	100.00	100.00	100.00	0
2022-12-13	100.00	100.00	100.00	100.00	95,030
2022-12-12	100.00	100.00	100.00	100.00	12,500
2022-12-09	100.00	100.00	100.00	100.00	8,886
2022-12-08	122.50	122.50	102.50	102.50	3,000
2022-12-07	122.50	122.50	122.50	122.50	0
2022-12-06	117.50	122.50	117.50	122.50	8
2022-12-05	122.50	122.50	122.50	122.50	0
2022-12-02	122.50	122.50	122.50	122.50	0
2022-12-01	122.50	122.50	122.50	122.50	0
2022-11-30	122.50	122.50	122.50	122.50	0
2022-11-29	122.50	122.50	122.50	122.50	0
2022-11-28	122.50	122.50	122.50	122.50	0
2022-11-25	122.50	122.50	122.50	122.50	0
2022-11-24	122.50	122.50	122.50	122.50	0
2022-11-23	122.50	122.50	122.50	122.50	400
2022-11-22	122.50	122.50	122.50	122.50	20,002
2022-11-21	122.50	122.50	122.50	122.50	15
2022-11-18	122.50	122.50	122.50	122.50	0
2022-11-17	117.50	122.50	117.50	122.50	6,254
2022-11-16	122.50	122.50	122.50	122.50	2
2022-11-15	122.50	122.50	122.50	122.50	0
2022-11-14	122.50	122.50	122.50	122.50	1
2022-11-11	122.50	122.50	122.50	122.50	0
2022-11-10	122.50	122.50	122.50	122.50	0
2022-11-09	122.50	122.50	122.50	122.50	0
2022-11-08	122.50	122.50	122.50	122.50	25,003
2022-11-07	122.50	122.50	122.50	122.50	0
2022-11-04	117.50	122.50	117.50	122.50	0
2022-11-03	122.50	122.50	122.50	122.50	0
2022-11-02	122.50	122.50	122.50	122.50	12,014
2022-11-01	122.50	122.50	122.50	122.50	7
2022-10-31	122.50	122.50	122.50	122.50	0
2022-10-28	122.50	122.50	122.50	122.50	0
2022-10-27	122.50	122.50	122.50	122.50	2
2022-10-26	122.50	122.50	122.50	122.50	0
2022-10-25	122.50	122.50	122.50	122.50	0
2022-10-24	117.50	122.50	117.50	122.50	0
2022-10-21	122.50	122.50	122.50	122.50	0
2022-10-20	122.50	122.50	122.50	122.50	3
2022-10-19	122.50	122.50	122.50	122.50	3
2022-10-18	122.50	122.50	122.50	122.50	0
2022-10-17	122.50	122.50	122.50	122.50	12
2022-10-14	125.00	125.00	122.50	122.50	4,192
2022-10-13	120.00	125.00	120.00	125.00	34
2022-10-12	125.00	125.00	125.00	125.00	10
2022-10-11	120.00	125.00	120.00	125.00	0
2022-10-10	125.00	125.00	125.00	125.00	1,015
2022-10-07	125.00	125.00	125.00	125.00	0
2022-10-06	125.00	125.00	125.00	125.00	1,003
2022-10-05	125.00	125.00	125.00	125.00	39
2022-10-04	125.00	125.00	125.00	125.00	0
2022-10-03	125.00	125.00	125.00	125.00	6,238
2022-09-30	125.00	125.00	125.00	125.00	12
2022-09-29	125.00	125.00	125.00	125.00	400
2022-09-28	125.00	125.00	125.00	125.00	0
2022-09-27	125.00	125.00	125.00	125.00	6,135
2022-09-26	125.00	125.00	125.00	125.00	0
2022-09-23	125.00	125.00	120.00	125.00	0
2022-09-22	120.00	125.00	120.00	125.00	0
2022-09-21	125.00	124.00	124.00	125.00	6,256
2022-09-20	125.00	125.00	125.00	125.00	0
2022-09-19	125.00	125.00	125.00	125.00	0
2022-09-16	125.00	125.00	125.00	125.00	0
2022-09-15	125.00	125.00	125.00	125.00	0
2022-09-14	125.00	125.00	125.00	125.00	0
2022-09-13	125.00	125.00	125.00	125.00	0
2022-09-12	125.00	125.00	125.00	125.00	0
2022-09-09	125.00	125.00	125.00	125.00	10
2022-09-08	125.00	125.00	125.00	125.00	5
2022-09-07	125.00	125.00	125.00	125.00	0
2022-09-06	125.00	125.00	125.00	125.00	0
2022-09-05	125.00	125.00	125.00	125.00	0
2022-09-02	125.00	125.00	125.00	125.00	0
2022-09-01	125.00	125.00	125.00	125.00	0
2022-08-31	125.00	125.00	125.00	125.00	0
2022-08-30	125.00	125.00	125.00	125.00	2
2022-08-29	125.00	125.00	125.00	125.00	0
2022-08-26	125.00	125.00	125.00	125.00	1,502
2022-08-25	125.00	125.00	125.00	125.00	0
2022-08-24	125.00	125.00	125.00	125.00	0
2022-08-23	125.00	125.00	125.00	125.00	0
2022-08-22	125.00	125.00	125.00	125.00	0
2022-08-19	125.00	125.00	125.00	125.00	0
2022-08-18	125.00	125.00	125.00	125.00	211,864
2022-08-17	125.00	125.00	125.00	125.00	60,009
2022-08-16	125.00	128.14	128.14	128.14	1,048
2022-08-15	120.00	125.00	115.00	125.00	328,184
2022-08-12	147.50	147.50	147.50	147.50	0
2022-08-11	147.50	147.50	147.50	147.50	5
2022-08-10	147.50	147.50	147.50	147.50	42
2022-08-09	147.50	147.50	140.00	147.50	0
2022-08-08	147.50	147.50	147.50	147.50	5
2022-08-05	147.50	147.50	147.50	147.50	0
2022-08-04	147.50	147.50	147.50	147.50	10
2022-08-03	147.50	147.50	147.50	147.50	0
2022-08-02	147.50	147.50	147.50	147.50	19
2022-08-01	145.00	147.50	140.00	147.50	300
2022-07-29	145.00	145.00	145.00	145.00	989
2022-07-28	145.00	145.00	145.00	145.00	4
2022-07-27	142.50	145.00	142.50	145.00	7,000
2022-07-26	142.50	142.50	142.50	142.50	0
2022-07-25	142.50	142.50	142.50	142.50	5,036
2022-07-22	142.50	142.50	142.50	142.50	6
2022-07-21	142.50	142.50	142.50	142.50	0
2022-07-20	142.50	142.50	142.50	142.50	17,002
2022-07-19	142.50	142.50	142.50	142.50	2
2022-07-18	142.50	142.50	142.50	142.50	702
2022-07-15	150.00	150.00	142.50	142.50	1,500
2022-07-14	150.00	150.00	150.00	150.00	28
2022-07-13	150.00	150.00	150.00	150.00	0
2022-07-12	152.50	152.50	150.00	150.00	3,010
2022-07-11	155.00	155.00	152.50	152.50	12,728
2022-07-08	155.00	155.00	150.00	155.00	2
2022-07-07	155.00	155.00	155.00	155.00	0
2022-07-06	155.00	155.00	150.00	155.00	0
2022-07-05	160.00	160.00	155.00	155.00	1,500
2022-07-04	160.00	160.00	160.00	160.00	0
2022-07-01	160.00	160.00	160.00	160.00	0
2022-06-30	160.00	160.00	160.00	160.00	0
2022-06-29	160.00	160.00	160.00	160.00	0
2022-06-28	160.00	160.00	160.00	160.00	0
2022-06-27	162.50	162.50	160.00	160.00	0
2022-06-24	162.50	162.50	162.50	162.50	4,489
2022-06-23	162.50	162.50	162.50	162.50	0
2022-06-22	162.50	162.50	162.50	162.50	0
2022-06-21	160.00	162.50	155.00	162.50	2,922
2022-06-20	165.00	165.00	162.50	162.50	3,005
2022-06-17	165.00	165.00	165.00	165.00	0
2022-06-16	165.00	165.00	160.00	165.00	2,500
2022-06-15	165.00	165.00	165.00	165.00	15
2022-06-14	165.00	165.00	165.00	165.00	3
2022-06-13	165.00	165.00	165.00	165.00	11
2022-06-10	165.00	165.00	165.00	165.00	3,750
2022-06-09	165.00	165.00	165.00	165.00	2,954
2022-06-08	165.00	165.00	160.00	165.00	0
2022-06-07	165.00	165.00	165.00	165.00	7,492
2022-06-06	165.00	165.00	165.00	165.00	6
2022-06-03	165.00	165.00	165.00	165.00	0
2022-06-02	165.00	165.00	165.00	165.00	0
2022-06-01	165.00	165.00	165.00	165.00	18
2022-05-31	165.00	165.00	165.00	165.00	66
2022-05-30	165.00	165.00	165.00	165.00	26
2022-05-27	165.00	165.00	165.00	165.00	221
2022-05-26	165.00	165.00	160.00	165.00	0
2022-05-25	165.00	165.00	165.00	165.00	5
2022-05-24	165.00	165.00	165.00	165.00	15
2022-05-23	165.00	165.00	165.00	165.00	63
2022-05-20	165.00	165.00	165.00	165.00	1,748
2022-05-19	165.00	165.00	165.00	165.00	0
2022-05-18	165.00	165.00	165.00	165.00	175
2022-05-17	165.00	165.00	165.00	165.00	0
2022-05-16	165.00	165.00	165.00	165.00	2
2022-05-13	165.00	165.00	165.00	165.00	235
2022-05-12	165.00	165.00	165.00	165.00	8
2022-05-11	165.00	165.00	165.00	165.00	56
2022-05-10	165.00	165.00	165.00	165.00	123
2022-05-09	165.00	165.00	165.00	165.00	19
2022-05-06	165.00	165.00	165.00	165.00	2
2022-05-05	165.00	165.00	165.00	165.00	0
2022-05-04	165.00	165.00	160.00	165.00	0
2022-05-03	165.00	165.00	165.00	165.00	28
2022-05-02	165.00	165.00	165.00	165.00	0
2022-04-29	165.00	165.00	165.00	165.00	40
2022-04-28	165.00	165.00	160.00	165.00	1
2022-04-27	165.00	165.00	160.00	165.00	3
2022-04-26	165.00	165.00	165.00	165.00	0
2022-04-25	165.00	165.00	165.00	165.00	0
2022-04-22	165.00	165.00	165.00	165.00	0
2022-04-21	165.00	165.00	165.00	165.00	2
2022-04-20	165.00	165.00	165.00	165.00	5
2022-04-19	165.00	165.00	165.00	165.00	26
2022-04-18	165.00	165.00	165.00	165.00	0
2022-04-15	165.00	165.00	165.00	165.00	0
2022-04-14	165.00	165.00	165.00	165.00	26
2022-04-13	165.00	165.00	165.00	165.00	5
2022-04-12	165.00	165.00	160.00	165.00	11
2022-04-11	165.00	160.86	160.86	160.86	3,504
2022-04-08	165.00	165.00	165.00	165.00	6,129
2022-04-07	165.00	165.00	165.00	165.00	0
2022-04-06	165.00	165.00	165.00	165.00	3,754
2022-04-05	165.00	165.00	165.00	165.00	2
2022-04-04	165.00	165.00	165.00	165.00	838
2022-04-01	164.00	165.00	160.00	165.00	17
2022-03-31	165.00	165.00	165.00	165.00	0
2022-03-30	164.00	165.00	160.00	165.00	17,289
2022-03-29	165.00	165.00	165.00	165.00	0
2022-03-28	165.00	165.00	165.00	165.00	939
2022-03-25	165.00	165.00	165.00	165.00	56
2022-03-24	165.00	165.00	165.00	165.00	0
2022-03-23	165.00	165.00	165.00	165.00	119
2022-03-22	165.00	165.00	165.00	165.00	151,580
2022-03-21	165.00	165.00	165.00	165.00	3
2022-03-18	165.00	165.00	165.00	165.00	0
2022-03-17	165.00	165.00	165.00	165.00	9
2022-03-16	165.00	165.00	165.00	165.00	11
2022-03-15	165.00	165.00	165.00	165.00	0
2022-03-14	165.00	165.00	165.00	165.00	3
2022-03-11	165.00	165.00	165.00	165.00	2,005
2022-03-10	167.50	167.50	165.00	165.00	1,953
2022-03-09	167.50	167.50	167.50	167.50	19
2022-03-08	170.00	170.00	167.50	167.50	7,011
2022-03-07	170.00	170.00	170.00	170.00	3,853
2022-03-04	170.00	170.00	170.00	170.00	244
2022-03-03	170.00	170.00	170.00	170.00	6,075
2022-03-02	170.00	170.00	170.00	170.00	0
2022-03-01	170.00	170.00	170.00	170.00	15
2022-02-28	170.00	170.00	170.00	170.00	136
2022-02-25	170.00	170.00	165.00	170.00	48
2022-02-24	170.00	170.00	170.00	170.00	29
2022-02-23	170.00	170.00	170.00	170.00	14,282
2022-02-22	172.50	175.00	170.00	170.00	5,511
2022-02-21	172.50	172.50	172.50	172.50	3,004
2022-02-18	175.00	175.00	172.50	172.50	1,666
2022-02-17	176.50	176.50	175.00	175.00	6,229
2022-02-16	176.50	176.50	176.50	176.50	180,009
2022-02-15	176.50	176.50	176.50	176.50	245
2022-02-14	175.00	176.50	175.00	176.50	5,592
2022-02-11	170.00	170.00	170.00	170.00	8,519
2022-02-10	170.00	170.00	170.00	170.00	190
2022-02-09	170.00	170.00	170.00	170.00	145
2022-02-08	170.00	170.00	170.00	170.00	726
2022-02-07	170.00	170.00	170.00	170.00	9,124
2022-02-04	170.00	170.00	170.00	170.00	11,130
2022-02-03	165.00	166.50	163.00	166.50	1,346
2022-02-02	166.50	166.50	166.50	166.50	5,052
2022-02-01	166.50	166.50	166.50	166.50	140
2022-01-31	166.50	166.50	163.00	166.50	3,896
2022-01-28	166.50	166.50	166.50	166.50	6,048
2022-01-27	166.50	166.50	166.50	166.50	99
2022-01-26	166.50	166.50	166.50	166.50	53
2022-01-25	167.50	167.50	165.00	166.50	6,751
2022-01-24	165.00	167.50	165.00	167.50	122
2022-01-21	165.00	165.00	165.00	165.00	30
2022-01-20	165.00	165.00	165.00	165.00	135
2022-01-19	165.00	165.00	165.00	165.00	180
2022-01-18	165.00	165.00	165.00	165.00	3,035
2022-01-17	160.00	165.00	160.00	165.00	1,000
2022-01-14	165.00	165.00	165.00	165.00	4,026
2022-01-13	160.00	165.00	160.00	165.00	0
2022-01-12	160.00	160.00	160.00	160.00	1,515
2022-01-11	160.00	160.00	155.00	160.00	7,311
2022-01-10	160.00	160.00	160.00	160.00	17,696
2022-01-07	160.00	160.00	160.00	160.00	7,975
2022-01-06	160.00	160.00	160.00	160.00	12,000
2022-01-05	160.00	160.00	160.00	160.00	13,659
2022-01-04	160.00	160.00	160.00	160.00	4,242
2022-01-03	160.00	160.00	160.00	160.00	0
2021-12-31	160.00	160.00	160.00	160.00	0
2021-12-30	160.00	160.00	160.00	160.00	0
2021-12-29	160.00	160.00	160.00	160.00	0
2021-12-28	160.00	160.00	160.00	160.00	0
2021-12-27	160.00	160.00	160.00	160.00	0
2021-12-24	160.00	160.00	160.00	160.00	9,835
2021-12-23	160.00	160.00	160.00	160.00	19,530

Share	Price	Change
Novacyt (NCYT)	40.30	22.12%
Segro (SGRO)	884.40	19.19%
Thalia Therap. (THAT)	0.675	17.39%
Liontrust Asset Management (LIO)	333.00	13.27%
Mindflair (MFAI)	0.50	11.11%

Share	Price	Change
Proservice Bldg (PRO)	2.60	-18.75%
Velocity Comp (VEL)	13.00	-13.33%
Ariana (AAU)	1.675	-12.76%
ECR Minerals (ECR)	0.195	-11.36%
Litigation Cap. (LIT)	2.00	-9.91%

Share	Price	Volume
Tower Resources (TRP)	0.019	2,197,226,368
Quantum Helium (QHE)	0.031	415,946,172
Premier African Minerals (PREM)	0.0205	312,529,778
Forgent (FORG)	0.0155	193,374,487
UK Oil & Gas (UKOG)	0.00825	175,286,237