Pioneers

South Cairo & Giza Mills & Bakeries

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	20.41	20.41	-0.91	19.5	19.5	19.5	7563	19.4	14335	17.1	175	3413	1
2022-01-09	20.41	20.41	0	20.41	20.41	20.41	6831	20.2	14107	17.03	12	245	1
2022-01-05	20.41	20.41	-0.01	20.4	21.99	17.46	6073	19.99	3851	17.5	111	1991	6
2022-01-04	20.41	20.41	-3.01	17.4	17.4	17.4	6673	19.98	4536	17.45	5	87	1
2022-01-03	20.41	20.41	1.98	22.39	22.39	17.7	9812	21.34	12518	17.55	6650	132882	17
2022-01-02	20.41	20.41	-3.16	17.25	17.25	16.33	7783	17.93	22133	17.25	2697	45465	8
2021-12-30	20.41	20.41	-4.08	16.33	16.97	16.33	13038	16.97	621	16.41	734	12275	8
2021-12-29	20.41	20.41	-3.42	16.99	16.99	16.33	12655	16.98	575	16.36	184	3061	4
2021-12-28	20.41	20.41	-4.08	16.33	17.3	16.33	14211	17.15	95	16.33	125	2050	4
2021-12-27	20.41	20.41	-20.41	0	0	0	13836	17.25	115	16.36	0	0	0
2021-12-26	20.41	20.41	-3.11	17.3	17.3	16.33	11891	17.3	525	16.34	1350	22697	8
2021-12-23	20.41	20.41	-4.04	16.37	17.08	16.37	13223	16.98	661	16.37	3266	53835	15
2021-12-22	20.41	20.41	-20.41	0	0	0	12330	17	10	16.33	0	0	0
2021-12-21	20.41	20.41	-20.41	0	0	0	10854	17	10	16.33	0	0	0
2021-12-20	20.41	20.41	-20.41	0	0	0	11215	17	10	16.33	0	0	0
2021-12-19	20.41	20.41	-4.08	16.33	16.35	16.33	11037	17	4685	16.33	913	14911	6
2021-12-16	20.41	20.41	-20.41	0	0	0	14533	16.74	5498	16.33	0	0	0
2021-12-15	20.41	20.41	-4.08	16.33	16.33	16.33	12993	16.74	5498	16.33	90	1470	1
2021-12-14	20.41	20.41	-3.66	16.75	16.75	16.35	12293	16.74	6918	16.34	600	9813	2
2021-12-13	20.41	20.41	-4.06	16.35	16.75	16.33	12937	16.35	5638	16.33	1606	26657	4
2021-12-12	20.41	20.41	-20.41	0	0	0	14404	16.75	6040	16.35	0	0	0
2021-12-09	20.41	20.41	-3.96	16.45	16.45	16.45	13104	16.8	5813	16.33	500	8225	1
2021-12-08	20.41	20.41	-3.55	16.86	16.89	16.33	13065	16.84	6158	16.35	5637	92401	9
2021-12-07	20.41	20.41	-3.42	16.99	16.99	16.33	14624	16.97	1023	16.33	3400	55710	7
2021-12-06	20.41	20.41	-2.61	17.8	17.8	17.42	15466	17	2888	16.36	70	1244	2
2021-12-05	20.41	20.41	-2.44	17.97	17.97	16.33	8959	17.96	4388	16.34	9958	164079	16
2021-12-02	20.41	20.41	-4.08	16.33	16.35	16.33	9634	17.44	3996	16.33	1204	19665	3
2021-12-01	20.41	20.41	-4.08	16.33	16.33	16.33	9628	16.33	0	0	190	3103	4
2021-11-30	20.41	20.41	-4.08	16.33	16.33	16.33	8446	16.33	0	0	10	163	1
2021-11-29	20.41	20.41	-4.08	16.33	16.33	16.33	11000	16.33	0	0	500	8165	1
2021-11-28	20.41	20.41	-4.08	16.33	16.33	16.33	7691	17.21	0	0	100	1633	1
2021-11-25	20.41	20.41	-3.12	17.29	17.29	16.33	11175	17.25	0	0	2065	34001	13
2021-11-24	20.41	20.41	-20.41	0	0	0	12635	16.33	0	0	0	0	0
2021-11-23	20.41	20.41	-4.08	16.33	16.33	16.33	11395	16.33	0	0	2355	38458	4
2021-11-22	20.41	20.41	-4.08	16.33	16.33	16.33	12713	16.33	0	0	10	164	2
2021-11-21	20.41	20.41	-4.08	16.33	16.33	16.33	12437	16.33	0	0	1100	17964	6
2021-11-18	20.41	20.41	-4.06	16.35	16.35	16.33	14147	16.34	0	0	878	14340	6
2021-11-17	20.41	20.41	-4.08	16.33	16.33	16.33	20156	16.33	0	0	542	8851	2
2021-11-16	20.41	20.41	-4.08	16.33	16.35	16.33	17566	16.33	0	0	6161	100611	8
2021-11-15	20.41	20.41	-3.97	16.44	16.45	16.37	18117	16.6	80	16.44	2000	32866	3
2021-11-14	20.41	20.41	-3.81	16.6	16.6	16.6	16220	17.59	513	16.6	997	16550	2
2021-11-11	20.41	20.41	-3.81	16.6	16.6	16.6	16387	16.99	100	16.6	237	3934	1
2021-11-10	20.41	20.41	-3.81	16.6	17.69	16.6	15299	17.68	277	16.6	140	2379	4
2021-11-09	20.41	20.41	-3.81	16.6	17.99	16.5	17337	17.94	357	16.6	1130	18968	11
2021-11-08	20.41	20.41	-4.08	16.33	16.34	16.33	16381	17.74	0	0	1000	16329	5
2021-11-07	20.41	20.41	-20.41	0	0	0	12057	17.74	10	16.34	0	0	0
2021-11-04	20.41	20.41	-3.91	16.5	17	16.5	17146	16.33	150	16.33	20	335	2
2021-11-03	20.41	20.41	-2.44	17.97	17.97	17.97	12502	17.97	10	17	10	180	1
2021-11-02	20.41	20.41	-4.08	16.33	16.68	16.33	12226	17.97	0	0	2053	33964	11
2021-11-01	20.41	20.41	-3.51	16.9	17.99	16.9	13585	17.97	1397	16.9	566	9604	11
2021-10-31	20.41	20.41	-2.81	17.6	17.94	17.5	11295	20.4	1376	17.6	1353	23950	8
2021-10-28	20.41	20.41	-2.71	17.7	17.7	16.66	11723	17.7	976	16.8	1211	20422	8
2021-10-27	20.41	20.41	-3.75	16.66	17.7	16.66	12518	17.7	919	17	1270	21479	10
2021-10-26	20.41	20.41	1.39	21.8	23	16.55	13111	17.5	1205	17	2778	54811	13
2021-10-25	20.41	20.41	-3.85	16.56	16.56	16.56	5833	17.63	1496	16.56	347	5746	3
2021-10-24	20.41	20.41	-3.86	16.55	16.55	16.55	2060	17	987	16.55	13	215	1
2021-10-20	20.41	20.41	-3.84	16.57	16.62	16.57	4801	17.69	611	16.57	1000	16575	3
2021-10-19	20.41	20.41	-3.83	16.58	16.58	16.58	8407	17.7	1620	16.62	10	166	2
2021-10-18	20.41	20.41	-2.52	17.89	17.89	16.6	8919	17.89	2161	16.6	76	1347	3
2021-10-17	20.41	20.41	-2.48	17.93	17.93	17.93	8425	17.93	1666	16.8	25	448	1
2021-10-14	20.41	20.41	-3.81	16.6	16.6	16.6	8686	17.89	3572	16.65	75	1245	3
2021-10-13	20.41	20.41	-3.8	16.61	17.95	16.61	8755	17.94	2623	16.62	350	5860	3
2021-10-12	20.41	20.41	-3.8	16.61	16.61	16.58	8399	17.98	1764	16.71	109	1810	2
2021-10-11	20.41	20.41	-20.41	0	0	0	9095	17.98	2736	16.65	0	0	0
2021-10-10	20.41	20.41	-2.37	18.04	18.04	16.6	8665	17.88	2832	16.64	38	679	3
2021-10-06	20.41	20.41	-2.35	18.06	18.06	17	5217	17.9	4819	17.01	1665	29769	16
2021-10-05	20.41	20.41	-2.34	18.07	18.07	16.51	7872	18.06	2975	16.66	1900	34166	11
2021-10-04	20.41	20.41	-4.01	16.4	18.3	16.35	4484	18.06	3435	16.5	1678	27677	14
2021-10-03	20.41	20.41	-2.41	18	18	16.7	7227	17.95	5977	17	70	1195	2
2021-09-30	20.41	20.41	-1.67	18.74	18.74	16.61	5821	18.74	2788	16.7	332	5646	3
2021-09-29	20.41	20.41	-20.41	0	0	0	6497	18.74	1402	16.6	0	0	0
2021-09-28	20.41	20.41	-20.41	0	0	0	7497	18.2	1402	16.6	0	0	0
2021-09-27	20.41	20.41	-20.41	0	0	0	6647	18.5	726	16.67	0	0	0
2021-09-26	20.41	20.41	-20.41	0	0	0	6497	18.75	6662	16.81	0	0	0
2021-09-23	20.41	20.41	-3.83	16.58	16.58	16.58	6010	18.9	5748	17	1	17	1
2021-09-22	20.41	20.41	-3.96	16.45	20.42	16.45	7657	19.89	5521	16.7	2564	48387	10
2021-09-21	20.41	20.41	-4.08	16.33	17.94	16.33	3069	17.83	454	16.72	3479	57471	18
2021-09-20	20.41	20.41	-2.52	17.89	17.94	16.52	5539	17.9	1810	16.55	2479	42289	9
2021-09-19	20.41	20.41	-2.66	17.75	17.75	16.53	4857	18.5	3492	16.85	976	16795	8
2021-09-16	20.41	20.41	-20.41	0	0	0	6860	19.17	3483	17.75	0	0	0
2021-09-15	20.41	20.41	-1.91	18.5	18.5	18.5	6678	19.01	5233	17.75	200	3700	1
2021-09-14	20.41	20.41	-20.41	0	0	0	6402	19.08	3650	17.18	0	0	0
2021-09-13	20.41	20.41	-20.41	0	0	0	6446	19.08	3600	17.21	0	0	0
2021-09-12	20.41	20.41	-2.11	18.3	18.3	18.3	4988	19.7	2900	17.4	446	8162	1
2021-09-09	20.41	20.41	-2.11	18.3	18.3	17.01	5734	18.3	4283	17.17	3150	56853	13
2021-09-08	20.41	20.41	-3.84	16.57	16.75	16.52	6149	19.8	13130	16.73	1500	24833	5
2021-09-07	20.41	20.41	-3.6	16.81	19	16.7	5149	18.99	1933	16.8	1242	21325	5
2021-09-06	20.41	20.41	-20.41	0	0	0	4603	19.49	2141	18.08	0	0	0
2021-09-05	20.41	20.41	-2.33	18.08	19	18.08	4647	19.5	1360	18.12	1500	27401	5
2021-09-02	20.41	20.41	-0.61	19.8	19.8	19.5	3953	20.19	710	19	274	5365	2
2021-09-01	20.41	20.41	-20.41	0	0	0	2927	19.5	580	18.38	0	0	0
2021-08-31	20.41	20.41	-1.91	18.5	18.71	18.5	2863	19.8	210	18.4	1000	18655	4
2021-08-30	20.41	20.41	-1.41	19	19	19	2663	19.8	711	18.4	400	7600	1
2021-08-29	20.41	20.41	-2.03	18.38	19.9	18.38	3867	19.9	161	18.4	50	958	3
2021-08-26	20.41	20.41	-2	18.41	18.55	18.41	7028	19.99	2539	18.75	1007	18567	8
2021-08-25	20.41	20.41	-20.41	0	0	0	2012	20.41	1611	18.55	0	0	0
2021-08-24	20.41	20.41	-1.86	18.55	18.55	18.55	1185	20.41	1700	18.55	50	928	1
2021-08-23	20.41	20.41	-0.41	20	20	20	1939	20.5	2919	19.3	3173	63460	4
2021-08-22	20.41	20.41	-1.9	18.51	20	18.39	3412	20	2825	18.52	1075	21302	5
2021-08-19	20.41	20.41	-1.01	19.4	20	19.4	5085	20	1147	19.4	1521	30407	4
2021-08-18	20.41	20.41	-0.41	20	20.5	20	6513	20	1015	19.36	2172	43691	7
2021-08-17	20.41	20.41	-20.41	0	0	0	700	22.4	873	20.5	0	0	0
2021-08-16	20.41	20.41	2.04	22.45	22.45	22.45	5446	22.45	662	20.25	54	1212	2
2021-08-15	20.41	20.41	2.04	22.45	22.45	20.2	0	0	5197	22.45	3650	81537	18
2021-08-11	19.07	20.41	1.9	20.97	20.97	19	0	0	24739	20.97	5799	118332	15
2021-08-10	19.07	19.07	-19.07	0	0	0	4020	19	2848	18.2	0	0	0
2021-08-09	17.86	19.07	0.21	18.07	19.64	18	3010	19.48	4438	18.06	6774	129159	22
2021-08-08	17.86	17.86	0.14	18	18	18	4144	18.9	5657	18	3123	56214	5
2021-08-05	17.86	17.86	-17.86	0	0	0	6654	18.7	4605	16.86	0	0	0
2021-08-04	17.86	17.86	0.49	18.35	18.35	18.35	4480	18.35	9795	17.51	3990	73217	6
2021-08-03	17.86	17.86	-0.46	17.4	18	17.4	5374	18	4845	17.5	1450	25555	5
2021-08-02	17.86	17.86	0.13	17.99	17.99	17.99	9234	18	7961	17.45	700	12593	1
2021-08-01	17.86	17.86	-17.86	0	0	0	8334	18	7141	17.36	0	0	0
2021-07-29	17.86	17.86	-0.52	17.34	17.34	17.34	8859	18.27	5722	17.33	700	12138	1
2021-07-28	17.86	17.86	-0.66	17.2	17.32	17.2	8959	18.25	6797	17.4	305	5258	2
2021-07-27	17.86	17.86	-0.56	17.3	18.35	17.3	9396	18.3	4896	17.3	1645	28548	4
2021-07-26	17.86	17.86	-0.46	17.4	18	17.4	9479	18.35	10098	17.44	600	10740	2
2021-07-25	17.86	17.86	0.19	18.05	18.9	17.78	2148	18.89	8245	18.05	4265	78095	11
2021-07-18	17.86	17.86	-0.46	17.4	17.78	17.39	6248	17.78	7330	17.41	465	8191	4
2021-07-15	17.86	17.86	-17.86	0	0	0	5826	17.3	7714	16.85	0	0	0
2021-07-14	17.86	17.86	-1.31	16.55	16.55	16.55	5826	17.3	3979	16.8	219	3624	1
2021-07-13	17.86	17.86	-1.73	16.13	17.75	16.13	7390	17.5	4579	16.55	550	9457	3
2021-07-12	17.86	17.86	-1.74	16.12	16.66	16.12	7390	17	2480	16.6	225	3735	2
2021-07-11	17.86	17.86	-1.74	16.12	16.12	16.12	6815	17	3123	16.6	68	1096	1
2021-07-08	17.86	17.86	-17.86	0	0	0	7752	16.99	2673	16.55	0	0	0
2021-07-07	0	17.86	0	0	0	0	6278	17	3073	16.7	0	0	0
2021-07-06	17.86	17.86	-1.11	16.75	16.75	16.7	6815	17	3673	16.7	644	10780	5
2021-07-05	17.86	17.86	-1.26	16.6	16.6	16.45	6800	17.2	5790	16.65	120	1983	3
2021-07-04	17.86	17.86	-17.86	0	0	0	6500	17.2	4810	16.51	0	0	0
2021-06-30	17.86	17.86	0.04	17.9	17.9	17.9	7341	17.79	3159	16.13	200	3580	1
2021-06-29	17.86	17.86	0.07	17.93	17.93	17.93	6155	17.93	2010	16.1	10	179	1
2021-06-28	17.86	17.86	-1.75	16.11	17	16.1	6702	17.93	2396	16.12	5283	85403	10
2021-06-27	17.86	17.86	-17.86	0	0	0	7490	17	2030	16.6	0	0	0
2021-06-24	17.86	17.86	-1.36	16.5	16.96	16.36	9295	17.97	3461	16.5	2287	38164	13
2021-06-23	17.86	17.86	-17.86	0	0	0	7570	18	844	16.88	0	0	0
2021-06-22	17.86	17.86	0.33	18.19	18.19	18.19	9038	18.19	5374	16.86	630	11460	3
2021-06-21	17.86	17.86	-1.18	16.68	17.1	16.68	15761	18.2	6415	16.85	659	11248	3
2021-06-20	17.86	17.86	-17.86	0	0	0	13761	18.5	4513	17	0	0	0
2021-06-17	17.86	17.86	0.99	18.85	18.85	18.85	11591	18.88	5704	16.52	300	5655	1
2021-06-16	17.86	17.86	-1.42	16.44	18.89	16.44	12933	18.69	2900	16.61	600	10599	2
2021-06-15	17.86	17.86	-1.25	16.61	16.61	16.3	7728	18	1536	16.61	350	5721	2
2021-06-14	17.86	17.86	-17.86	0	0	0	7428	18.89	3110	16.28	0	0	0
2021-06-13	17.86	17.86	0.89	18.75	18.75	18.75	13261	18.69	3848	16.53	300	5625	1
2021-06-10	17.86	17.86	-17.86	0	0	0	13111	18.49	5818	16.53	0	0	0
2021-06-09	17.86	17.86	-1.56	16.3	16.3	16.3	12043	18.94	3979	16.55	300	4890	1
2021-06-08	17.86	17.86	1.14	19	19	18.99	12259	18.97	3610	16.75	100	1899	2
2021-06-07	17.86	17.86	-17.86	0	0	0	11746	18.88	5290	16.87	0	0	0
2021-06-06	17.86	17.86	-17.86	0	0	0	11862	19	5760	16.87	0	0	0
2021-06-03	17.86	17.86	-1.05	16.81	19	16.74	10394	19	7866	16.87	1550	26641	4
2021-06-02	17.86	17.86	-17.86	0	0	0	10294	17.92	4590	16.72	0	0	0
2021-06-01	17.86	17.86	-17.86	0	0	0	8924	17.92	486	16.66	0	0	0
2021-05-31	17.86	17.86	-1.72	16.14	16.14	16.14	13219	17.92	5352	16.3	83	1340	2
2021-05-30	17.86	17.86	-1.54	16.32	18.55	16.32	11219	18.39	5504	16.34	1210	22264	6
2021-05-27	17.86	17.86	-0.86	17	17.02	17	9924	17.97	5668	16.36	5790	98449	6
2021-05-26	17.86	17.86	-0.06	17.8	17.8	16.19	12204	18	10546	17.05	2913	51203	4
2021-05-25	17.86	17.86	-1.59	16.27	17.05	16.1	8617	18.14	9331	16.71	2463	40512	11
2021-05-24	17.86	17.86	-0.81	17.05	17.81	17.05	8983	18.69	3604	17.05	3110	55361	4
2021-05-23	17.86	17.86	1.15	19.01	19.64	18.9	3595	19.45	5674	17.17	2717	52132	7
2021-05-20	17.86	17.86	-0.85	17.01	19.64	16.31	2450	19.3	3827	17.01	1167	20942	6
2021-05-19	17.86	17.86	-17.86	0	0	0	1250	19.64	2778	17.18	0	0	0
2021-05-18	17.86	17.86	1.78	19.64	19.64	18.01	1475	19.64	5671	18.01	3897	76450	24
2021-05-17	17.04	17.86	0.96	18	18	17	120	18.67	5140	15.53	10126	180881	18
2021-05-11	17.04	17.04	0.8	17.84	17.97	16.4	17758	17.84	10622	16.42	2620	45277	9
2021-05-10	17.04	17.04	-0.81	16.23	17	16	18732	17.07	15965	16.41	2501	42296	6
2021-05-09	17.04	17.04	-0.44	16.6	16.6	16	15238	17	10776	15.56	3219	52285	4
2021-05-06	17.04	17.04	-0.05	16.99	17	16	14793	16.97	10703	16.03	5445	90170	12
2021-05-05	17.04	17.04	-17.04	0	0	0	17867	16	1140	15.5	0	0	0
2021-05-04	17.04	17.04	-1.34	15.7	15.7	15.7	17967	16	1140	15.5	800	12560	2
2021-04-28	17.04	17.04	-17.04	0	0	0	19078	16	643	15.5	0	0	0
2021-04-27	17.04	17.04	-1.07	15.97	15.97	15.35	18077	16	692	15.97	378	6000	3
2021-04-26	17.04	17.04	-17.04	0	0	0	18397	15.96	638	15.34	0	0	0
2021-04-25	17.04	17.04	-17.04	0	0	0	18452	15.97	3788	15.37	0	0	0
2021-04-22	17.04	17.04	-17.04	0	0	0	19398	15.97	2638	15.35	0	0	0
2021-04-21	17.04	17.04	-17.04	0	0	0	18952	15.98	638	15.34	0	0	0
2021-04-20	17.04	17.04	-1.7	15.34	15.35	15.34	18702	16	1838	15.35	500	7673	2
2021-04-19	17.04	17.04	-17.04	0	0	0	18532	16	2888	15.35	0	0	0
2021-04-18	17.04	17.04	-1.7	15.34	15.34	15.34	19312	16	888	15.34	209	3206	3
2021-04-15	17.04	17.04	-1.7	15.34	15.34	15.34	17641	16.25	3097	15.34	1000	15340	2
2021-04-14	17.04	17.04	-1.7	15.34	15.45	15.34	17441	16.25	97	15.34	1100	16877	5
2021-04-13	17.04	17.04	-0.7	16.34	16.34	16.34	17441	16.33	1007	15.36	95	1552	1
2021-04-12	17.04	17.04	-17.04	0	0	0	17536	16.35	1000	15.34	0	0	0
2021-04-11	17.04	17.04	-17.04	0	0	0	17536	16.45	0	0	0	0	0
2021-04-08	17.04	17.04	-17.04	0	0	0	17644	16.49	0	0	0	0	0
2021-04-07	17.04	17.04	-1.7	15.34	16.77	15.34	17606	16.67	0	0	2310	35853	7
2021-04-06	17.04	17.04	-1.7	15.34	15.34	15.34	17417	16	0	0	1000	15340	2
2021-04-05	17.04	17.04	-1.7	15.34	16	15.34	17342	16	243	15.34	1200	18494	5
2021-04-04	17.04	17.04	-17.04	0	0	0	17335	15.5	1343	15.37	0	0	0
2021-04-01	17.04	17.04	-17.04	0	0	0	17335	16	1343	15.36	0	0	0
2021-03-31	17.04	17.04	-17.04	0	0	0	16555	16.7	254	15.7	0	0	0
2021-03-30	17.04	17.04	-17.04	0	0	0	17567	16.75	1164	15.35	0	0	0
2021-03-29	17.04	17.04	-17.04	0	0	0	16197	16.78	1164	15.35	0	0	0
2021-03-28	17.04	17.04	-17.04	0	0	0	16267	16.77	83	15.34	0	0	0
2021-03-25	17.04	17.04	-1.7	15.34	15.34	15.34	16090	16.78	4	15.7	1000	15340	2
2021-03-24	17.04	17.04	-1.7	15.34	15.35	15.34	15882	16.82	0	0	3855	59138	12
2021-03-23	17.04	17.04	-0.32	16.72	16.72	15.34	16072	16.72	1000	15.34	3000	46041	7
2021-03-22	17.04	17.04	-1.24	15.8	16.81	15.34	16096	15.8	1000	15.34	3007	46725	14
2021-03-21	17.04	17.04	-17.04	0	0	0	16653	15.99	846	15.34	0	0	0
2021-03-18	17.04	17.04	-17.04	0	0	0	16653	15.99	846	15.34	0	0	0
2021-03-17	17.04	17.04	-1.64	15.4	15.4	15.35	16653	16.46	846	15.34	62	953	3
2021-03-16	17.04	17.04	-17.04	0	0	0	16653	16.47	846	15.34	0	0	0
2021-03-15	17.04	17.04	-17.04	0	0	0	16653	16.76	846	15.34	0	0	0
2021-03-14	17.04	17.04	-17.04	0	0	0	12578	16.77	846	15.34	0	0	0
2021-03-11	17.04	17.04	-1.02	16.02	16.02	16.02	12578	16.77	1846	15.34	2000	32040	3
2021-03-10	17.04	17.04	-0.55	16.49	16.49	15.69	12190	16.49	2851	15.84	939	14743	3
2021-03-09	17.04	17.04	-1.45	15.59	15.59	15.59	12202	16.49	2778	15.69	68	1060	1
2021-03-08	17.04	17.04	-1.24	15.8	15.82	15.8	12005	16.49	1846	15.34	1227	19391	8
2021-03-07	17.04	17.04	-0.14	16.9	16.9	15.56	11820	16.89	1846	15.34	2256	36239	5
2021-03-04	17.04	17.04	-17.04	0	0	0	11710	16.9	1846	15.34	0	0	0
2021-03-03	17.04	17.04	-1.54	15.5	16.95	15.5	11660	16.9	1846	15.34	265	4202	2
2021-03-02	17.04	17.04	-1.7	15.34	16.32	15.34	11560	16.97	1846	15.34	2924	46029	16
2021-03-01	17.04	17.04	-17.04	0	0	0	8660	16.99	2189	16.3	0	0	0
2021-02-28	17.04	17.04	-17.04	0	0	0	8660	16.99	2180	16.3	0	0	0
2021-02-25	17.04	17.04	-17.04	0	0	0	8660	17	3552	16.31	0	0	0
2021-02-24	17.04	17.04	-17.04	0	0	0	8660	17	3485	16.3	0	0	0
2021-02-23	17.04	17.04	-0.04	17	17.77	17	8010	17.78	3485	16.3	1000	17077	3
2021-02-22	17.04	17.04	-0.68	16.36	16.38	16.36	7940	17.78	3465	16.3	408	6679	4
2021-02-21	17.04	17.04	0.74	17.78	17.8	16.7	7940	17.78	3547	16.34	5475	93554	10
2021-02-18	17.04	17.04	-17.04	0	0	0	8790	17.75	3567	16.34	0	0	0
2021-02-17	17.04	17.04	-17.04	0	0	0	8790	17.75	3567	16.34	0	0	0
2021-02-16	17.04	17.04	-17.04	0	0	0	8290	17.78	3717	16.53	0	0	0
2021-02-15	17.04	17.04	-0.64	16.4	17	16.4	8290	17.78	1567	16.3	3107	51714	7
2021-02-14	17.04	17.04	-0.04	17	17	17	6330	17.79	5870	16.41	326	5542	2
2021-02-11	17.04	17.04	-17.04	0	0	0	6336	17	5465	16.4	0	0	0
2021-02-10	17.04	17.04	-17.04	0	0	0	6256	17	5965	16.41	0	0	0
2021-02-09	17.04	17.04	-17.04	0	0	0	6336	17	5965	16.41	0	0	0
2021-02-08	17.04	17.04	0.76	17.8	17.8	17.79	6330	17.78	5797	16.4	2020	35955	5
2021-02-07	17.04	17.04	0.46	17.5	17.5	17.5	8250	17.8	6160	16.71	2000	35000	5
2021-02-04	17.04	17.04	-0.04	17	17	17	6250	17.99	5430	16.4	1700	28900	2
2021-02-03	17.04	17.04	-17.04	0	0	0	6250	18	6730	16.4	0	0	0
2021-02-02	17.04	17.04	-17.04	0	0	0	6250	18	4780	16.4	0	0	0
2021-02-01	17.04	17.04	-17.04	0	0	0	8900	18	5730	16.4	0	0	0
2021-01-31	17.04	17.04	-17.04	0	0	0	8614	18	4780	16.4	0	0	0
2021-01-27	17.04	17.04	-0.5	16.54	17.01	16.54	10400	17	6279	16.54	1200	19935	3
2021-01-26	17.04	17.04	-17.04	0	0	0	10400	17.9	7094	17.01	0	0	0
2021-01-25	17.04	17.04	-17.04	0	0	0	10400	17.9	6094	17.01	0	0	0
2021-01-24	17.04	17.04	-17.04	0	0	0	6050	17.99	6644	17.01	0	0	0
2021-01-21	17.04	17.04	-17.04	0	0	0	6014	18	6644	17.01	0	0	0
2021-01-20	17.04	17.04	-0.03	17.01	17.01	17.01	6014	18	5541	17.01	36	612	1
2021-01-19	17.04	17.04	-17.04	0	0	0	5964	18	4377	17.01	0	0	0
2021-01-18	17.04	17.04	0.96	18	18	16.54	964	18.73	5577	17.01	60	1007	3
2021-01-17	17.04	17.04	1.69	18.73	18.74	17.97	964	18.73	4417	16.54	2529	45822	8
2021-01-14	17.04	17.04	0.95	17.99	18.48	17.99	1807	17.97	4177	16.4	350	6388	3
2021-01-13	17.04	17.04	-0.04	17	17	16.5	1393	18.49	4177	16.4	1060	17596	5
2021-01-12	17.04	17.04	-17.04	0	0	0	1393	18.72	4234	16.54	0	0	0
2021-01-11	17.04	17.04	-17.04	0	0	0	1515	18	4234	16.54	0	0	0
2021-01-10	17.04	17.04	-0.5	16.54	16.54	16.54	1515	18	4234	16.54	50	827	1
2021-01-06	17.05	17.04	0	17.05	17.05	16.51	1450	18.74	4284	16.54	8488	144675	3
2021-01-05	17.05	17.05	-17.05	0	0	0	1250	18.5	4812	16.51	0	0	0
2021-01-04	17.05	17.05	-17.05	0	0	0	750	18.75	4891	16.51	0	0	0
2021-01-03	17.05	17.05	-0.04	17.01	17.05	17.01	750	16.99	3668	16.5	4282	72867	4
2020-12-31	17.05	17.05	-17.05	0	0	0	750	18.75	5742	17.01	0	0	0
2020-12-30	17.05	17.05	-17.05	0	0	0	1750	18.73	3242	16.51	0	0	0
2020-12-29	17.05	17.05	-17.05	0	0	0	3750	18.73	3092	16.5	0	0	0
2020-12-28	17.05	17.05	-17.05	0	0	0	3750	18.73	3092	16.5	0	0	0
2020-12-27	17.05	17.05	-17.05	0	0	0	3750	18.73	3092	16.5	0	0	0
2020-12-24	17.05	17.05	-17.05	0	0	0	3750	18.73	92	16.5	0	0	0
2020-12-23	17.05	17.05	-17.05	0	0	0	3750	18.73	35	16.5	0	0	0
2020-12-22	17.05	17.05	-17.05	0	0	0	0	0	95	16.5	0	0	0
2020-12-21	18.92	17.05	-1.87	17.05	17.06	17.03	1500	20.79	0	0	6050	103148	4
2020-12-20	20.83	18.92	-1.78	19.05	19.06	18.81	730	22.89	0	0	32900	622350	44
2020-12-17	20.83	20.83	0.17	21	22.91	18.75	730	22.89	0	0	1194	25779	9
2020-12-16	20.83	20.83	2.08	22.91	22.91	22.91	0	0	0	0	175	4009	1
2020-12-15	19.1	20.83	1.9	21	21	20.24	0	0	13230	18.12	6155	128216	18
2020-12-14	19.1	19.1	0.9	20	20.4	20	2585	20.25	13230	18.12	101	2024	2
2020-12-13	19.1	19.1	1.29	20.39	20.39	19	2560	20.69	13230	18.12	2692	52861	5
2020-12-10	19.1	19.1	-0.1	19	19	18.9	2729	19	13330	18.12	1096	20815	7
2020-12-09	19.1	19.1	-0.2	18.9	18.9	18.9	3911	18.9	12985	18.1	1000	18900	1
2020-12-08	19.1	19.1	-19.1	0	0	0	4934	18.88	13285	18.1	0	0	0
2020-12-07	19.1	19.1	-0.12	18.98	18.98	18.98	2934	18.88	12985	18.06	21	399	2
2020-12-06	19.1	19.1	-19.1	0	0	0	2955	18.98	12285	18.04	0	0	0
2020-12-03	19.1	19.1	-1.05	18.05	18.05	18.05	2911	19.37	12285	18.04	86	1552	1
2020-12-02	19.1	19.1	-1.1	18	18	18	2955	19.19	10785	18.03	50	900	1
2020-12-01	19.1	19.1	0.29	19.39	19.39	19.39	2955	19.19	10335	18	11	213	1
2020-11-30	19.1	19.1	-0.95	18.15	18.15	18.15	2906	19.49	10340	18	50	908	1
2020-11-29	19.1	19.1	-0.95	18.15	18.15	18.15	3106	19.49	10190	18.15	10	182	1
2020-11-26	19.1	19.1	0.69	19.79	19.79	19.79	3051	19.8	10375	18.15	30	594	3
2020-11-25	19.44	19.1	0.45	19.89	19.89	18.11	4161	19.79	400	18.15	8442	161265	18
2020-11-24	19.44	19.44	-1.43	18.01	18.01	18.01	4201	19.28	700	17.85	50	901	1
2020-11-23	19.44	19.44	-1.82	17.62	18.15	17.62	4201	19.28	265	17.7	2585	46699	11
2020-11-22	19.52	19.44	-1.41	18.11	19.52	18.11	3751	19.51	2550	17.82	16060	312217	4
2020-11-19	19.52	19.52	-0.02	19.5	19.5	19.5	4115	19.9	2200	17.71	30	585	2
2020-11-18	19.52	19.52	0.37	19.89	20.34	19.89	866	20.34	2200	17.71	511	10169	2
2020-11-17	19.52	19.52	0.82	20.34	20.34	19.9	1877	19.89	2500	17.71	123	2475	2
2020-11-16	19.52	19.52	-19.52	0	0	0	1300	19.89	2500	17.71	0	0	0
2020-11-15	18.58	19.52	1.15	19.73	19.9	17.25	300	19.9	3493	17.36	2666	52053	10
2020-11-12	18.58	18.58	1.16	19.74	19.74	19.74	858	19.74	3693	17.25	3	59	1
2020-11-11	18.58	18.58	1.01	19.59	19.59	18.11	1301	19.74	3625	17.25	757	14785	2
2020-11-10	18.58	18.58	1.02	19.6	19.6	19.6	1467	19.59	3625	18.01	100	1960	1
2020-11-09	18.58	18.58	0.17	18.75	18.75	17.3	1467	19.9	2374	17.62	821	15355	4
2020-11-08	18.58	18.58	-18.58	0	0	0	1817	19	2405	17.61	0	0	0
2020-11-05	18.58	18.58	0.42	19	19	19	1817	19	2405	17.61	200	3800	1
2020-11-04	18.58	18.58	0.42	19	19	19	2471	19	2405	17.56	1010	19190	2
2020-11-03	18.58	18.58	1.36	19.94	19.97	19.94	3181	19	2405	17.5	102	2034	2
2020-11-02	18.58	18.58	-1.46	17.12	17.15	17.12	827	19.98	5165	17.11	1200	20574	2
2020-11-01	18.58	18.58	-1.52	17.06	17.2	17.06	827	19.98	5165	17.06	195	3335	2
2020-10-28	16.92	18.58	0.19	17.11	18.61	17	0	0	1950	16.5	13112	243666	16
2020-10-27	16.92	16.92	1.56	18.48	18.48	17.28	495	18.61	2036	18.48	1047	18211	6
2020-10-26	16.22	16.92	0.78	17	17	16.4	149	17.37	2550	16.11	3050	51610	9
2020-10-25	16.02	16.22	0.43	16.45	16.45	16	35	17.44	1950	16	1950	31628	3
2020-10-22	17.01	16.02	-0.98	16.03	17	16	35	17.44	0	0	15625	250346	11
2020-10-21	17.61	17.01	-0.61	17	17.1	17	3672	17	2114	16.16	3050	51895	8
2020-10-20	17.61	17.61	-0.01	17.6	17.6	17.6	5551	18.89	4057	17.02	600	10560	1
2020-10-19	17.61	17.61	-0.06	17.55	17.55	17.55	4516	18.99	4057	17.02	955	16760	1
2020-10-18	17.61	17.61	-17.61	0	0	0	4516	18.99	4057	17.02	0	0	0
2020-10-15	17.61	17.61	-17.61	0	0	0	4516	18.99	4057	17.02	0	0	0
2020-10-14	18.51	17.61	0.19	18.7	18.97	17.15	4641	18.99	4107	17.11	1726	30401	6
2020-10-13	18.51	18.51	-18.51	0	0	0	4652	18.97	4107	17.26	0	0	0
2020-10-12	18.72	18.51	-1.4	17.32	19.5	17.32	5617	18.99	2057	17.26	2500	46284	7
2020-10-11	17.02	18.72	1.7	18.72	18.72	18.7	0	0	4123	17.26	5735	107353	17
2020-10-07	15.71	17.02	1.57	17.28	17.28	16.5	0	0	8000	15.51	43055	732881	50
2020-10-06	15.71	15.71	0.19	15.9	17.25	15.9	57	17.27	8277	15.51	121	2022	5
2020-10-05	15.71	15.71	-15.71	0	0	0	57	17.27	4277	15.2	0	0	0
2020-10-04	15.71	15.71	-0.4	15.31	15.31	15.31	57	17.27	4077	15.15	25	383	1
2020-10-01	15.82	15.71	-0.24	15.58	16.1	15.51	0	0	4160	15.15	12701	199491	11
2020-09-30	16.27	15.82	-0.47	15.8	16.2	15.57	770	17.46	4160	15.15	2821	44626	4
2020-09-29	16.27	16.27	0.48	16.75	16.75	16.75	770	17.48	4160	15.15	184	3082	1
2020-09-28	16.27	16.27	-0.91	15.36	16.49	15.07	713	17.5	4077	15.15	1423	23376	5
2020-09-27	16.3	16.27	-1.28	15.02	16.31	15.02	0	0	3766	15	3410	55494	6
2020-09-24	18.07	16.3	-0.28	17.79	17.79	16.27	934	19.49	2000	16.27	4466	72794	10
2020-09-23	18.07	18.07	0.42	18.49	18.5	18.49	50	19.79	0	0	850	15724	2
2020-09-22	16.62	18.07	1.66	18.28	18.28	16	0	0	18759	15.17	16754	302765	40
2020-09-21	16.62	16.62	-0.12	16.5	18	16.5	1528	18	18759	15.17	1043	17274	3
2020-09-20	15.11	16.62	1.51	16.62	16.62	16.62	0	0	18759	15.5	4258	70767	10
2020-09-17	13.74	15.11	1.37	15.11	15.11	15.11	0	0	14248	15.11	2241	33862	3
2020-09-16	13.74	13.74	1.37	15.11	15.11	15.11	0	0	17389	15.11	1232	18616	3
2020-09-15	13.74	13.74	-13.74	0	0	0	0	0	5389	13.15	0	0	0
2020-09-14	12.92	13.74	1.29	14.21	14.21	13.47	0	0	5318	13.13	11611	159526	21
2020-09-13	12.92	12.92	-0.06	12.86	12.86	12.86	3920	13.47	2274	12.85	500	6430	2
2020-09-10	12.92	12.92	0.08	13	13	13	3920	13.47	2124	12.85	2000	26000	2
2020-09-09	13.53	12.92	-0.53	13	13.02	12.85	5470	13.69	1933	12.85	5742	74206	9
2020-09-08	13.53	13.53	-13.53	0	0	0	2870	14	6948	13.02	0	0	0
2020-09-02	13.53	13.53	-0.03	13.5	13.5	13.5	2770	14	7474	13.01	200	2700	1
2020-09-01	13.55	13.53	-0.1	13.45	13.7	13.45	2835	14	7409	13	6010	81333	10
2020-08-31	13.66	13.55	-0.11	13.55	13.55	13.55	5485	13.55	6883	13	3000	40650	3
2020-08-30	13.48	13.66	0.03	13.51	13.76	13.51	2970	14.4	7224	13	3428	46821	4
2020-08-27	13.48	13.48	-13.48	0	0	0	4250	13.76	5224	12.91	0	0	0
2020-08-26	13.48	13.48	-13.48	0	0	0	4250	13.76	5224	12.91	0	0	0
2020-08-25	13.5	13.48	-0.2	13.3	13.55	13.3	4250	13.86	5219	13	2720	36656	3
2020-08-24	13.5	13.5	-0.28	13.22	13.22	13.22	5900	13.95	4119	13	140	1850	2
2020-08-23	13.5	13.5	-0.34	13.16	13.16	13.16	5900	13.95	4119	13	50	658	1
2020-08-19	13.5	13.5	-13.5	0	0	0	6100	13.95	4013	13.05	0	0	0
2020-08-18	13.5	13.5	0.45	13.95	13.95	12.94	6100	13.95	4013	13.05	150	2042	2
2020-08-17	13.5	13.5	-13.5	0	0	0	6200	13.95	4000	12.94	0	0	0
2020-08-16	13.04	13.5	0.46	13.5	13.5	13.5	3000	14.02	5000	12.94	2289	30902	1
2020-08-13	13.04	13.04	-13.04	0	0	0	4389	13.5	4900	12.9	0	0	0
2020-08-12	13.04	13.04	-13.04	0	0	0	3889	13.85	5208	13.25	0	0	0
2020-08-11	13.04	13.04	0.07	13.11	13.11	13.11	3889	13.85	4900	12.9	500	6555	1
2020-08-10	12.82	13.04	-0.02	12.8	13.31	12.8	2289	14.1	3228	12.8	3000	39114	5
2020-08-09	12.82	12.82	-12.82	0	0	0	2289	14.1	3686	13.31	0	0	0
2020-08-06	12.82	12.82	1.28	14.1	14.1	14.09	2289	14.1	4686	13.31	864	12181	4
2020-08-05	12.82	12.82	-12.82	0	0	0	3000	14.1	3603	13.25	0	0	0
2020-08-04	12.82	12.82	1.28	14.1	14.1	14.04	0	0	3603	13.34	1885	26549	6
2020-07-29	12.82	12.82	1.22	14.04	14.1	14.02	0	0	3603	13.21	1050	14752	6
2020-07-28	12.82	12.82	-12.82	0	0	0	525	14.02	3124	13.15	0	0	0
2020-07-27	12.82	12.82	-12.82	0	0	0	525	14.02	3124	13.13	0	0	0
2020-07-26	12.82	12.82	-12.82	0	0	0	525	14.03	2624	13.11	0	0	0
2020-07-22	12.82	12.82	-12.82	0	0	0	525	14.03	2724	13.11	0	0	0
2020-07-21	12.82	12.82	1.21	14.03	14.03	14.03	159	14.03	2724	13.11	375	5262	3
2020-07-20	12.82	12.82	1.27	14.09	14.09	14.09	504	14.03	2504	12.9	1000	14090	1
2020-07-19	12.82	12.82	-12.82	0	0	0	504	14.1	2000	12.8	0	0	0
2020-07-16	14.2	12.82	-1.42	12.78	12.91	12.78	460	15.5	2000	12.8	5196	66627	6
2020-07-15	15.54	14.2	-1.54	14	14.31	14	918	15.97	0	0	2804	39805	4
2020-07-14	15.54	15.54	-15.54	0	0	0	918	15.99	504	14.3	0	0	0
2020-07-13	15.54	15.54	0	15.54	15.54	15.5	705	15.99	504	14.3	145	2249	2
2020-07-12	15.54	15.54	-15.54	0	0	0	750	15.54	1254	14.12	0	0	0
2020-07-09	15	15.54	0.54	15.54	15.55	15.5	664	15.99	3295	14.11	3754	58353	6
2020-07-08	15	15	-15	0	0	0	1152	15.9	3295	14.01	0	0	0
2020-07-07	15	15	0	15	15	15	1052	15.94	3945	13.83	3025	45375	2
2020-07-06	14.8	15	0.2	15	15	14.99	877	15.94	3080	14.1	3534	53007	3
2020-07-05	14.8	14.8	-14.8	0	0	0	3666	15	3635	14.05	0	0	0
2020-06-30	14.8	14.8	0.4	15.2	15.2	15.09	417	15.94	3223	14.46	1790	27206	11
2020-06-29	14.8	14.8	-0.8	14	14	14	3372	15.3	3795	13.72	1000	14000	2
2020-06-28	14.8	14.8	-14.8	0	0	0	3372	15.3	472	13.35	0	0	0
2020-06-25	14.8	14.8	-14.8	0	0	0	2897	15.32	1472	13.53	0	0	0
2020-06-24	14.8	14.8	-0.7	14.1	14.1	14.1	3072	15.27	1272	14.25	15	212	1
2020-06-23	14.8	14.8	0.55	15.35	15.35	13.87	3057	15.35	1872	13.41	834	11705	6
2020-06-22	15.41	14.8	0.09	15.5	15.5	14.03	3148	15.47	350	14.03	3375	49945	6
2020-06-21	15.41	15.41	-15.41	0	0	0	4738	15.5	1899	14.1	0	0	0
2020-06-18	15.41	15.41	-0.41	15	15	15	6738	15.96	1599	14.03	100	1500	1
2020-06-17	15.41	15.41	-15.41	0	0	0	6234	15.97	1095	14.03	0	0	0
2020-06-16	15.41	15.41	-15.41	0	0	0	6649	15.98	900	14.03	0	0	0
2020-06-15	15.41	15.41	-1.38	14.03	14.03	14.03	6649	15.98	900	14.03	300	4209	1
2020-06-14	15.41	15.41	0.59	16	16	16	6460	15.99	1200	14.03	1	16	1
2020-06-11	15.41	15.41	-15.41	0	0	0	3461	16.25	1200	14.03	0	0	0
2020-06-10	15.41	15.41	-1.4	14.01	16.47	14.01	3561	16.47	1200	14.03	288	4049	8
2020-06-09	15.41	15.41	1.06	16.47	16.48	16.47	3641	16.44	0	0	20	330	2
2020-06-08	15.41	15.41	1.07	16.48	16.48	14	1661	16.48	0	0	55	845	4
2020-06-07	15.41	15.41	1.13	16.54	16.54	16.54	1516	16.48	0	0	20	330	2
2020-06-04	15.41	15.41	1.03	16.44	16.44	16	1056	16.6	1010	14	80	1309	2
2020-06-03	15.41	15.41	1.03	16.44	16.44	16.44	1033	16.44	1010	14	240	3945	3
2020-06-02	15.41	15.41	0	15.41	15.41	15.41	1000	16.5	1000	13.87	1001	15425	1
2020-05-31	15.41	15.41	0.09	15.5	15.5	14.25	500	16.9	71	14.24	505	7203	2
2020-05-17	15.41	15.41	-15.41	0	0	0	957	16.9	500	14	0	0	0
2020-05-14	14.02	15.41	1.4	15.42	15.42	15.38	0	0	900	14	2111	32531	3
2020-05-13	14.02	14.02	-14.02	0	0	0	496	15.38	400	13	0	0	0
2020-05-12	14.02	14.02	1.4	15.42	15.42	15.42	496	15.4	1400	13	4	62	1
2020-05-11	14.02	14.02	-14.02	0	0	0	500	15.42	1950	13	0	0	0
2020-05-10	14.02	14.02	-14.02	0	0	0	0	0	1949	13	0	0	0
2020-05-07	14.1	14.02	-0.05	14.05	14.06	14	0	0	1450	13.51	6886	96522	12
2020-05-06	14.1	14.1	-14.1	0	0	0	0	0	1950	13.07	0	0	0
2020-05-05	14.1	14.1	1.4	15.5	15.5	15.5	0	0	1950	13.05	800	12400	1
2020-05-04	14.1	14.1	1.4	15.5	15.5	15	0	0	1450	13.04	750	11500	3
2020-05-03	14.1	14.1	0.9	15	15	15	50	15	950	13.01	1950	29250	2
2020-04-30	14.1	14.1	-14.1	0	0	0	0	0	1660	14.28	0	0	0
2020-04-29	14.1	14.1	-14.1	0	0	0	0	0	1860	14.26	0	0	0
2020-04-28	14.1	14.1	1.4	15.5	15.5	15.5	0	0	2160	14.25	615	9533	2
2020-04-27	14.1	14.1	1.4	15.5	15.5	15.5	0	0	2160	14.2	500	7750	1
2020-04-26	14.1	14.1	1.41	15.51	15.51	15.51	0	0	2135	14.11	1000	15510	1
2020-04-23	14.1	14.1	1.41	15.51	15.51	15.5	0	0	1510	13.01	847	13134	2
2020-04-22	14.1	14.1	0	14.1	14.1	14.1	0	0	900	13	400	5640	1
2020-04-21	13.45	14.1	0.65	14.1	14.1	14.1	400	14.1	3100	12.8	2600	36660	2
2020-04-16	13.45	13.45	-0.85	12.6	12.6	12.6	0	0	3600	12.8	500	6300	1
2020-04-15	13.45	13.45	-13.45	0	0	0	0	0	2900	12.55	0	0	0
2020-04-14	13.45	13.45	-13.45	0	0	0	0	0	2900	12.54	0	0	0
2020-04-13	13.45	13.45	-13.45	0	0	0	0	0	2900	12.52	0	0	0
2020-04-12	13.45	13.45	1.34	14.79	14.79	14.79	0	0	2900	12.31	500	7395	1
2020-04-09	13.45	13.45	0.55	14	14	13.45	500	14	2400	12.26	900	12490	3
2020-04-08	13.45	13.45	0.55	14	14	13.45	300	14	2000	12.16	300	4090	2
2020-04-07	13.45	13.45	-13.45	0	0	0	0	0	2000	12.16	0	0	0
2020-04-06	13.45	13.45	-13.45	0	0	0	0	0	2000	12.16	0	0	0
2020-04-05	13.45	13.45	-13.45	0	0	0	0	0	2150	12.43	0	0	0
2020-04-02	13.45	13.45	-13.45	0	0	0	0	0	2150	12.43	0	0	0
2020-04-01	13.45	13.45	-13.45	0	0	0	0	0	2350	12.46	0	0	0
2020-03-31	13.45	13.45	-13.45	0	0	0	79	14.78	2200	12.42	0	0	0
2020-03-30	13.45	13.45	-13.45	0	0	0	79	14.78	3380	12.4	0	0	0
2020-03-29	13.45	13.45	0.89	14.34	14.34	14.34	174	14.75	3480	12.5	6	86	1
2020-03-26	13.45	13.45	-13.45	0	0	0	79	14.78	3280	12.31	0	0	0
2020-03-25	13.45	13.45	-13.45	0	0	0	79	14.78	5280	12.29	0	0	0
2020-03-24	13.45	13.45	0.3	13.75	13.75	13.75	79	14.78	5180	12.23	1425	19595	3
2020-03-23	13.45	13.45	0.3	13.75	13.75	13.7	1104	13.75	5100	12.17	2150	29554	2
2020-03-22	13.45	13.45	0.3	13.75	13.75	12.15	3038	13.75	1000	12.11	2201	29944	3
2020-03-19	13.45	13.45	-13.45	0	0	0	38	14.79	1100	12.19	0	0	0
2020-03-18	13.45	13.45	-13.45	0	0	0	79	14.78	1000	12.11	0	0	0
2020-03-17	13.45	13.45	0.3	13.75	13.75	13.74	79	14.78	0	0	2065	28390	2
2020-03-16	13.45	13.45	0.3	13.75	13.75	13.4	1794	13.75	0	0	2150	29200	7
2020-03-15	13.45	13.45	0.3	13.75	13.75	12.27	544	13.75	0	0	2250	29684	5
2020-03-11	13.45	13.45	0.3	13.75	13.75	13.74	1903	13.75	150	12.21	2100	28864	2
2020-03-10	13.45	13.45	-13.45	0	0	0	5038	14.15	150	12.16	0	0	0
2020-03-09	13.45	13.45	-1.34	12.11	12.48	12.11	5000	14.75	0	0	175	2156	2
2020-03-08	13.45	13.45	-13.45	0	0	0	0	0	1100	12.48	0	0	0
2020-03-05	13.45	13.45	-13.45	0	0	0	0	0	1175	12.4	0	0	0
2020-03-04	13.45	13.45	-1.34	12.11	12.79	12.11	0	0	1160	12.3	100	1237	2
2020-03-03	13.45	13.45	1.34	14.79	14.79	14.35	0	0	0	0	325	4729	4
2020-03-02	13.45	13.45	-13.45	0	0	0	325	14.35	300	12.17	0	0	0
2020-03-01	13.45	13.45	-13.45	0	0	0	325	14.35	0	0	0	0	0
2020-02-27	13.45	13.45	-13.45	0	0	0	325	14.35	0	0	0	0	0
2020-02-26	13.45	13.45	0.9	14.35	14.35	14.34	325	14.35	0	0	1000	14345	2
2020-02-12	13.45	13.45	0.2	13.65	13.65	13.65	2000	14.44	300	12.72	1000	13650	2
2020-02-11	13.45	13.45	0.2	13.65	13.65	13.65	2000	14.44	300	12.68	1000	13650	1
2020-02-10	13.45	13.45	-13.45	0	0	0	1000	13.65	300	12.58	0	0	0
2020-02-09	13.45	13.45	-13.45	0	0	0	1000	13.65	300	12.58	0	0	0
2020-02-06	13.45	13.45	-13.45	0	0	0	0	0	300	12.54	0	0	0
2020-01-16	13.24	13.24	-13.24	0	0	0	288	14.56	145	12.31	0	0	0
2020-01-15	13.24	13.24	-0.99	12.25	12.25	12.25	38	14.56	175	12.27	200	2450	1
2020-01-14	13.24	13.24	-13.24	0	0	0	38	14.56	83	12.01	0	0	0
2020-01-13	13.24	13.24	-13.24	0	0	0	38	14.56	25	11.95	0	0	0
2019-12-12	13.15	13.15	-13.15	0	0	0	234	14.1	15	12.3	0	0	0
2019-12-11	13.15	13.15	-13.15	0	0	0	75	14.1	15	12.3	0	0	0
2019-12-10	13.15	13.15	-13.15	0	0	0	75	14.1	15	12.3	0	0	0
2019-12-09	13.15	13.15	-13.15	0	0	0	551	14	15	12.3	0	0	0
2019-12-08	13.15	13.15	-13.15	0	0	0	151	14.1	15	12.3	0	0	0
2019-12-05	13.15	13.15	-0.85	12.3	12.85	12.3	151	14.1	0	0	150	1851	3
2019-12-04	13.15	13.15	0	13.15	13.15	13.15	234	14.1	10	12.85	5000	65750	1
2019-12-03	13.52	13.15	-0.37	13.15	13.15	13.15	301	14.1	10	12.85	3000	39450	1
2019-12-02	13.52	13.52	-13.52	0	0	0	151	14.68	10	12.85	0	0	0
2019-12-01	13.52	13.52	-13.52	0	0	0	2601	13.75	960	12.85	0	0	0
2019-11-28	13.52	13.52	0.13	13.65	14.68	13.65	2601	13.75	10	12.85	325	4462	3
2019-11-27	13.52	13.52	-13.52	0	0	0	176	14.68	10	12.85	0	0	0
2019-11-26	13.52	13.52	-13.52	0	0	0	176	14.68	10	12.85	0	0	0
2019-11-25	13.52	13.52	1.27	14.79	14.79	14.79	176	14.68	10	12.85	50	740	3
2019-11-24	13.52	13.52	-13.52	0	0	0	126	14.79	10	12.85	0	0	0
2019-11-21	13.52	13.52	-13.52	0	0	0	126	14.79	10	12.85	0	0	0
2019-11-20	13.52	13.52	-0.49	13.03	13.07	13.03	126	14.79	10	12.85	118	1541	3
2019-11-19	13.52	13.52	-13.52	0	0	0	1526	13.07	245	13.01	0	0	0
2019-11-18	13.52	13.52	-13.52	0	0	0	1426	13.65	245	13.01	0	0	0
2019-11-17	13.52	13.52	-0.44	13.08	13.08	13.08	76	14.84	245	13.01	300	3924	1
2019-11-14	13.52	13.52	0.03	13.55	13.55	13.54	276	14.79	245	13.07	1275	17275	3
2019-11-13	13.52	13.52	-0.51	13.01	13.01	13.01	1651	14.01	245	13	151	1965	2
2019-11-12	13.52	13.52	-13.52	0	0	0	276	14.79	245	13	0	0	0
2019-11-11	13.52	13.52	-13.52	0	0	0	276	14.79	245	13.1	0	0	0
2019-11-07	13.52	13.52	-13.52	0	0	0	276	14.79	245	13.1	0	0	0
2019-11-06	13.52	13.52	-0.38	13.14	13.14	13.14	276	14.79	745	13.13	25	329	1
2019-11-05	13.52	13.52	-13.52	0	0	0	76	14.87	745	13.13	0	0	0
2019-11-04	14.23	13.52	1.42	15.65	15.65	13.15	0	0	900	13.16	2380	32185	5
2019-11-03	14.23	14.23	-14.23	0	0	0	200	15.65	650	13.13	0	0	0
2019-10-31	14.23	14.23	-0.98	13.25	13.25	13.25	200	15.65	150	12.94	210	2783	1
2019-10-30	14.23	14.23	-14.23	0	0	0	1212	14.59	150	12.94	0	0	0
2019-10-29	14.23	14.23	-14.23	0	0	0	712	15.6	60	12.86	0	0	0
2019-10-28	14.23	14.23	-14.23	0	0	0	200	15.65	50	12.86	0	0	0
2019-10-27	14.23	14.23	-14.23	0	0	0	2812	15.15	700	13.9	0	0	0
2019-10-24	14.23	14.23	1.27	15.5	15.5	15	512	15.65	205	13.9	950	14575	3
2019-10-23	14.23	14.23	-14.23	0	0	0	950	15	155	13.89	0	0	0
2019-10-22	14.23	14.23	-14.23	0	0	0	950	15	155	13.89	0	0	0
2019-10-21	14.23	14.23	0.22	14.45	14.45	14.45	650	15.49	155	13.89	350	5058	1
2019-10-20	14.23	14.23	0.22	14.45	14.45	14.45	1625	14.45	155	13.89	25	361	1
2019-10-17	14.23	14.23	-14.23	0	0	0	1650	14.45	155	13.89	0	0	0
2019-10-16	14.23	14.23	-14.23	0	0	0	650	15.49	155	13.89	0	0	0
2019-10-15	15.41	14.23	-1.06	14.35	14.35	14.1	1585	15.5	155	13.89	2275	32371	2
2019-10-14	15.41	15.41	-15.41	0	0	0	486	16	155	13.89	0	0	0
2019-10-13	15.41	15.41	-1.4	14.01	14.1	14	486	16.5	230	13.89	1420	19923	5
2019-10-10	15.41	15.41	-1.53	13.88	13.9	13.88	486	16.5	155	13.89	1000	13890	2
2019-10-09	15.41	15.41	-15.41	0	0	0	2486	15.1	565	13.88	0	0	0
2019-10-08	15.41	15.41	-15.41	0	0	0	2486	15.1	565	14.21	0	0	0
2019-10-07	15.41	15.41	-15.41	0	0	0	2238	15.1	735	14.17	0	0	0
2019-10-03	15.41	15.41	-0.17	15.24	15.24	15.24	238	16.5	1179	14.08	165	2515	1
2019-10-02	15.41	15.41	-1.01	14.4	14.4	14.4	438	16.5	1009	14	248	3571	1
2019-10-01	15.41	15.41	-15.41	0	0	0	438	15.25	0	0	0	0	0
2019-09-30	15.41	15.41	-1.45	13.96	13.96	13.96	286	15.3	0	0	25	349	1
2019-09-29	15.41	15.41	-15.41	0	0	0	536	15	0	0	0	0	0
2019-09-26	15.41	15.41	-1.51	13.9	13.9	13.9	524	15	0	0	500	6950	1
2019-09-25	15.41	15.41	-1.54	13.87	13.87	13.87	524	15.3	0	0	500	6935	2
2019-09-24	15.41	15.41	-1.53	13.88	13.88	13.88	248	16.95	5	13.87	736	10216	6
2019-09-22	15.41	15.41	-1.41	14	14.2	14	1400	15.41	10	13.87	1510	21340	5
2019-09-18	15.41	15.41	-1.07	14.34	14.45	14.34	1880	15.41	510	14.34	2059	29724	4
2019-09-17	15.41	15.41	-15.41	0	0	0	1880	15.41	1940	14.44	0	0	0
2019-09-15	15.41	15.41	-1.01	14.4	14.4	14.4	1880	15.41	680	14.4	30	432	1
2019-09-12	15.41	15.41	0	15.41	15.41	15.41	1931	15.41	710	15	150	2312	2
2019-09-11	15.42	15.41	-0.02	15.4	15.45	15.35	581	16.94	510	14.34	4300	66251	5
2019-09-10	15.42	15.42	-15.42	0	0	0	101	16.95	510	14.34	0	0	0
2019-09-09	15.42	15.42	-15.42	0	0	0	101	16.95	990	14.63	0	0	0
2019-09-08	15.42	15.42	-15.42	0	0	0	101	16.95	1140	14.63	0	0	0
2019-09-05	15.42	15.42	-0.72	14.7	16.96	14.7	101	16.95	990	14.44	700	11665	6
2019-08-25	17.13	17.13	-1.53	15.6	15.61	15.6	530	18.83	2055	15.6	1569	24480	8
2019-08-22	17.13	17.13	-1.53	15.6	15.6	15.6	480	18.84	1091	15.6	700	10920	1
2019-08-21	17.13	17.13	-1.53	15.6	15.65	15.6	0	0	3591	15.6	500	7810	2
2019-08-20	17.13	17.13	-17.13	0	0	0	0	0	4091	15.65	0	0	0
2019-08-19	17.13	17.13	-1.62	15.51	15.51	15.51	0	0	874	15.5	270	4188	1
2019-08-18	17.13	17.13	-1.59	15.54	15.88	15.54	0	0	98	15.54	170	2682	4
2019-08-15	17.13	17.13	-1.25	15.88	15.88	15.88	0	0	722	15.88	380	6034	1
2019-08-15	17.13	17.13	-1.25	15.88	15.88	15.88	0	0	722	15.88	380	6034	1
2019-08-15	17.13	17.13	-1.25	15.88	15.88	15.88	0	0	722	15.88	380	6034	1
2019-08-08	17.13	17.13	-17.13	0	0	0	0	0	1009	15.88	0	0	0
2019-08-08	17.13	17.13	-17.13	0	0	0	0	0	1009	15.88	0	0	0
2019-08-08	17.13	17.13	-17.13	0	0	0	0	0	1009	15.88	0	0	0
2019-08-08	17.13	17.13	-17.13	0	0	0	0	0	1009	15.88	0	0	0
2019-08-08	17.13	17.13	-17.13	0	0	0	0	0	1009	15.88	0	0	0
2019-08-08	17.13	17.13	-17.13	0	0	0	0	0	1009	15.88	0	0	0
2019-08-08	17.13	17.13	-17.13	0	0	0	0	0	1009	15.88	0	0	0
2019-08-08	17.13	17.13	-17.13	0	0	0	0	0	1009	15.88	0	0	0
2019-08-08	17.13	17.13	-17.13	0	0	0	0	0	1009	15.88	0	0	0
2019-08-08	17.13	17.13	-17.13	0	0	0	0	0	1009	15.88	0	0	0
2019-08-08	17.13	17.13	-17.13	0	0	0	0	0	1009	15.88	0	0	0
2019-08-08	17.13	17.13	-17.13	0	0	0	0	0	1009	15.88	0	0	0
2019-08-07	17.13	17.13	-17.13	0	0	0	0	0	3146	15.88	0	0	0
2019-08-06	17.13	17.13	-17.13	0	0	0	0	0	2147	15.8	0	0	0
2019-08-05	17.13	17.13	-1.33	15.8	16.7	15.8	0	0	2137	15.8	100	1594	2
2019-08-04	17.13	17.13	-17.13	0	0	0	0	0	2237	16.7	0	0	0
2019-07-25	18.55	17.13	-1.44	17.11	17.17	17.11	400	19.87	15	16.7	2000	34258	3
2019-07-24	18.55	18.55	-1.4	17.15	17.15	17.15	1100	19.88	2388	17.15	500	8575	1
2019-07-22	18.55	18.55	-1.44	17.11	17.15	17.11	1100	19.88	1873	17.11	1142	19581	6
2019-07-21	18.55	18.55	-18.55	0	0	0	100	19.99	1015	17.15	0	0	0
2019-07-18	18.55	18.55	-18.55	0	0	0	100	20.39	1015	17.15	0	0	0
2019-07-18	18.55	18.55	-18.55	0	0	0	100	20.39	1015	17.15	0	0	0
2019-07-18	18.55	18.55	-18.55	0	0	0	100	20.39	1015	17.15	0	0	0
2019-06-27	20.44	20.44	-20.44	0	0	0	567	22.39	515	18.7	0	0	0
2019-06-27	20.44	20.44	-20.44	0	0	0	567	22.39	515	18.7	0	0	0
2019-06-24	20.44	20.44	-20.44	0	0	0	1225	20.44	15	18.5	0	0	0
2019-06-23	20.44	20.44	-1.44	19	19	18.51	800	20.44	36	19	50	940	3
2019-06-20	0	20.44	0	0	0	0	1188	20	125	18.51	0	0	0
2019-06-20	0	20.44	0	0	0	0	1188	20	125	18.51	0	0	0
2019-06-20	0	20.44	0	0	0	0	1188	20	125	18.51	0	0	0
2019-06-13	0	20.44	0	0	0	0	567	22.39	125	18.51	0	0	0
2019-06-12	20.44	20.44	-20.44	0	0	0	567	22.39	15	18.5	0	0	0
2019-06-11	20.44	20.44	1.96	22.4	22.4	22.39	567	22.39	125	18.51	223	4994	2
2019-06-10	0	20.44	0	0	0	0	590	22.39	15	18.5	0	0	0
2019-06-09	20.44	20.44	-20.44	0	0	0	590	22.39	15	18.5	0	0	0
2019-06-03	20.44	20.44	-20.44	0	0	0	590	22.39	15	18.5	0	0	0
2019-06-02	20.44	20.44	-1.93	18.51	18.51	18.51	590	22.39	315	18.51	200	3702	1
2019-05-30	20.44	20.44	-20.44	0	0	0	500	22.4	515	18.51	0	0	0
2019-05-23	20.44	20.44	-20.44	0	0	0	1090	22.39	515	18.51	0	0	0
2019-05-22	20.44	20.44	-20.44	0	0	0	1140	22.39	515	18.51	0	0	0
2019-05-21	20.44	20.44	-20.44	0	0	0	1640	22.43	515	18.51	0	0	0
2019-05-20	20.44	20.44	-20.44	0	0	0	640	22.43	500	18.51	0	0	0
2019-05-19	20.44	20.44	-0.04	20.4	22.47	20.4	115	22.43	500	18.51	50	1072	2
2019-05-16	20.44	20.44	-20.44	0	0	0	90	22.47	525	20.4	0	0	0
2019-05-15	20.44	20.44	-20.44	0	0	0	90	22.47	525	20.4	0	0	0
2019-05-14	20.44	20.44	-20.44	0	0	0	90	22.47	525	20.4	0	0	0
2019-05-13	20.44	20.44	-20.44	0	0	0	0	0	525	20.4	0	0	0
2019-05-12	20.44	20.44	-20.44	0	0	0	90	22.47	525	20.4	0	0	0
2019-05-09	20.44	20.44	-0.03	20.41	20.41	20.41	90	22.47	25	20.4	500	10205	1
2019-05-06	22.6	22.6	-22.6	0	0	0	82	24.85	1525	20.41	0	0	0
2019-05-05	22.6	22.6	-22.6	0	0	0	82	24.85	1625	20.41	0	0	0
2019-05-02	22.6	22.6	-22.6	0	0	0	0	0	1600	20.41	0	0	0
2019-04-30	22.6	22.6	-22.6	0	0	0	0	0	600	20.41	0	0	0
2019-04-24	22.6	22.6	-22.6	0	0	0	182	24.49	25	20.4	0	0	0
2019-04-23	22.6	22.6	-22.6	0	0	0	182	24.49	0	0	0	0	0
2019-04-22	22.6	22.6	-22.6	0	0	0	691	24.49	1225	20.45	0	0	0
2019-04-21	22.6	22.6	-22.6	0	0	0	746	22.99	125	20.45	0	0	0
2019-04-18	22.6	22.6	-22.6	0	0	0	615	24.5	60	20.41	0	0	0
2019-04-17	22.6	22.6	-2.15	20.45	20.45	20.45	931	23.32	60	20.41	100	2045	1
2019-04-16	22.6	22.6	-22.6	0	0	0	876	24.68	60	20.41	0	0	0
2019-04-15	22.6	22.6	-2.2	20.4	21.01	20.35	742	22.99	83	20.38	108	2223	4
2019-04-14	22.6	22.6	-22.6	0	0	0	686	23	10	20.9	0	0	0
2019-04-11	22.6	22.6	-22.6	0	0	0	714	23.73	10	20.9	0	0	0
2019-04-10	22.6	22.6	-1.54	21.06	21.06	21.06	629	23.73	182	21.05	100	2106	1
2019-04-03	22.6	22.6	-22.6	0	0	0	224	24.83	1359	21.06	0	0	0
2019-04-02	22.6	22.6	-1.54	21.06	21.06	21.06	239	24.83	1359	21.06	50	1053	1
2019-04-01	22.6	22.6	-22.6	0	0	0	289	24.83	1272	21.05	0	0	0
2019-03-27	22.6	22.6	-22.6	0	0	0	789	23	260	20.9	0	0	0
2019-03-26	22.6	22.6	-22.6	0	0	0	789	23	260	20.9	0	0	0
2019-03-25	22.6	22.6	-1.69	20.91	20.91	20.91	489	23.65	260	20.9	500	10455	1
2019-03-24	22.6	22.6	-22.6	0	0	0	1011	24.31	260	20.9	0	0	0
2019-03-21	22.6	22.6	-22.6	0	0	0	961	24.32	260	20.9	0	0	0
2019-03-20	22.6	22.6	-1.4	21.2	21.2	21.2	1785	23.55	307	20.9	208	4410	1
2019-03-19	22.6	22.6	0	22.6	22.6	21.55	1411	23.77	805	21.26	598682	13215905	4
2019-03-14	22.6	22.6	-22.6	0	0	0	1861	23.55	683	21.61	0	0	0
2019-03-11	22.6	22.6	-22.6	0	0	0	1056	23.85	760	21.23	0	0	0
2019-03-10	22.6	22.6	-22.6	0	0	0	1056	23.85	760	21.23	0	0	0
2019-02-27	22.6	22.6	-22.6	0	0	0	1020	24.31	1267	22.5	0	0	0
2019-02-25	22.6	22.6	-22.6	0	0	0	915	24.31	1244	22.43	0	0	0
2019-02-17	21.11	21.11	0.6	21.71	22	21.71	240	23.21	1915	21.09	118	2576	2
2019-02-14	21.11	21.11	-21.11	0	0	0	758	23.19	1965	22	0	0	0
2019-01-10	20.83	20.83	-0.83	20	20.5	19.61	1309	20.78	1688	19.53	980	19601	7
2018-12-30	20.83	20.83	-1.58	19.25	20.5	19.25	1765	20.84	904	19.25	566	11521	3
2018-12-27	20.83	20.83	-1.28	19.55	19.55	19.55	624	20.5	449	19.12	30	587	1
2018-12-26	20.83	20.83	-1.31	19.52	20	19.51	1157	20.5	75	19.06	1080	21170	3
2018-12-25	20.83	20.83	-20.83	0	0	0	3057	20	75	19.02	0	0	0
2018-12-24	20.83	20.83	0.02	20.85	20.94	20.82	2823	20.9	70	18.9	105	2191	3
2018-11-14	20.65	22.54	1.85	22.5	22.71	22.5	0	0	1153	21.2	1920	43269	6
2018-11-13	22.23	20.65	-1.4	20.83	20.9	20.63	905	23.89	703	20.71	2201	45448	5
2018-11-12	22.23	22.23	-22.23	0	0	0	905	23.99	177	20.61	0	0	0
2018-11-11	22.23	22.23	-22.23	0	0	0	905	23.99	177	20.22	0	0	0
2018-11-08	22.23	22.23	-22.23	0	0	0	905	24.26	15	20.12	0	0	0
2018-11-01	22.23	22.23	-2.08	20.15	20.5	20.15	455	23.8	15	20.12	100	2019	2
2018-10-31	22.23	22.23	-22.23	0	0	0	455	24.24	15	20.12	0	0	0
2018-10-30	22.23	22.23	-22.23	0	0	0	468	23.98	217	20.12	0	0	0
2018-10-29	22.23	22.23	-22.23	0	0	0	468	23.98	77	20.12	0	0	0
2018-10-28	22.23	22.23	-22.23	0	0	0	468	24.33	62	20.06	0	0	0
2018-10-25	22.23	22.23	-22.23	0	0	0	468	24.33	62	20.06	0	0	0
2018-10-24	22.23	22.23	-22.23	0	0	0	468	23.84	2062	20.06	0	0	0
2018-10-23	22.23	22.23	-2.11	20.12	20.13	20.12	468	23.89	2062	20.06	225	4528	2
2018-10-22	22.23	22.23	-22.23	0	0	0	455	23.96	2062	20.06	0	0	0
2018-10-21	22.23	22.23	-22.23	0	0	0	55	23.89	62	20.06	0	0	0
2018-10-18	22.23	22.23	-22.23	0	0	0	455	23.93	62	20.06	0	0	0
2018-10-17	22.23	22.23	-22.23	0	0	0	455	23.99	62	20.06	0	0	0
2018-10-16	22.23	22.23	-2.07	20.16	20.75	20.16	455	24.39	62	20.06	100	2022	2
2018-10-15	22.23	22.23	-22.23	0	0	0	455	24.39	72	20.75	0	0	0
2018-10-14	22.23	22.23	-22.23	0	0	0	455	24.39	72	20.75	0	0	0
2018-10-11	22.23	22.23	-22.23	0	0	0	455	24.39	72	20.75	0	0	0
2018-10-10	22.23	22.23	-22.23	0	0	0	455	24.43	72	20.75	0	0	0
2018-10-09	22.23	22.23	-22.23	0	0	0	455	24.43	72	20.75	0	0	0
2018-10-08	22.23	22.23	1.76	23.99	23.99	23.5	443	23.89	72	20.75	130	3070	4
2018-10-02	22.23	22.23	-22.23	0	0	0	400	23.99	74	20.91	0	0	0
2018-10-01	22.23	22.23	-22.23	0	0	0	400	23.99	74	20.86	0	0	0
2018-09-30	22.23	22.23	-22.23	0	0	0	0	0	74	20.81	0	0	0
2018-09-13	22.78	22.78	0.12	22.9	22.92	22.9	669	23.8	94	22.9	745	17068	3
2018-09-12	22.78	22.78	1.51	24.29	24.29	24.29	669	24.29	2042	22.5	2	49	1
2018-09-10	22.78	22.78	-0.48	22.3	22.3	22.3	821	24.32	1856	22.3	50	1115	1
2018-09-09	22.78	22.78	-22.78	0	0	0	821	24.35	1416	22.91	0	0	0
2018-09-06	22.78	22.78	-22.78	0	0	0	671	24.7	1416	22.91	0	0	0
2018-09-05	22.78	22.78	-22.78	0	0	0	821	24.2	2666	23	0	0	0
2018-09-04	22.78	22.78	-22.78	0	0	0	770	24.22	2416	22.91	0	0	0
2018-09-03	22.78	22.78	1.71	24.49	24.49	24.49	1270	24.5	2254	22.55	100	2449	1
2018-09-02	22.78	22.78	-22.78	0	0	0	820	24.37	1754	22.76	0	0	0
2018-08-30	22.78	22.78	0.22	23	23	23	766	24.5	2332	22.36	450	10350	2
2018-08-29	22.78	22.78	1.22	24	24.37	24	235	24.35	3394	22.36	120	2887	2
2018-08-28	22.78	22.78	-0.41	22.37	24.45	22.37	55	24.24	3394	22.36	105	2464	3
2018-08-27	22.78	22.78	-22.78	0	0	0	107	24.47	1737	22.25	0	0	0
2018-08-26	22.78	22.78	-0.03	22.75	22.8	22.75	165	22.75	1737	22.25	442	10066	3
2018-08-19	24.51	22.78	-2.31	22.2	23.86	22.11	1215	24.49	0	0	1720	39183	11
2018-08-15	24.51	24.51	-0.75	23.76	23.85	23.76	1513	25.3	1595	23.76	750	17859	3
2018-08-12	24.38	24.51	0.13	24.51	24.51	24.5	768	25.3	920	23.16	1987	48697	6
2018-08-02	23.5	23.5	-0.2	23.3	23.35	23.3	1250	24.69	748	23.15	500	11655	2
2018-08-01	23.5	23.5	-0.4	23.1	23.15	23.1	1336	24.44	763	23.15	970	22432	2
2018-07-31	23.5	23.5	-0.5	23	23	23	1170	25.28	688	22.57	150	3450	1
2018-07-30	23.5	23.5	-23.5	0	0	0	1720	24.6	688	22.57	0	0	0
2018-07-29	23.5	23.5	-23.5	0	0	0	1220	24.99	688	22.57	0	0	0
2018-07-24	24.6	24.6	-24.6	0	0	0	1095	25.9	1312	24.21	0	0	0
2018-07-15	24.6	24.6	-24.6	0	0	0	538	26.79	1285	23.51	0	0	0
2018-07-12	24.6	24.6	0.3	24.9	24.9	24.9	50	26.46	908	23.33	1000	24900	2
2018-07-09	25.04	24.08	-1.04	24	24.5	24	536	26.99	58	22.55	5014	120737	14
2018-07-08	26.53	25.04	-1.53	25	25.15	25	599	27.46	120	24.01	2200	55098	13
2018-07-05	26.53	26.53	-26.53	0	0	0	349	27.98	160	24.66	0	0	0
2018-07-03	29.17	27.34	-2.57	26.6	29.5	26.6	3233	29.64	50	26.35	8966	245157	30
2018-07-02	29.17	29.17	0.33	29.5	29.5	29.5	858	31.85	457	27.51	600	17700	3
2018-06-28	29.17	29.17	1.83	31	31	30.5	358	32.07	448	27.12	600	18550	2
2018-06-27	29.17	29.17	0.48	29.65	29.65	29.65	391	32	400	27.06	278	8243	2
2018-06-26	29.17	29.17	0.49	29.66	29.66	29.66	191	32	626	29.65	360	10678	3
2018-06-25	29.17	29.17	0.33	29.5	29.5	29.5	191	32	626	29.65	200	5900	1
2018-06-21	29.17	29.17	0.83	30	30	29.53	33	32	928	29.4	600	17765	2
2018-06-20	29.17	29.17	0.33	29.5	29.5	29.5	191	32	1078	29.4	200	5900	1
2018-06-19	29.17	29.17	-29.17	0	0	0	191	32	1255	29.2	0	0	0
2018-06-14	29.17	29.17	-29.17	0	0	0	10	31.57	1255	29.2	0	0	0
2018-06-13	29.17	29.17	-29.17	0	0	0	901	30.96	1003	28.6	0	0	0
2018-05-31	28.71	28.71	1.09	29.8	29.8	29	100	30.98	101	28.61	876	25703	3
2018-05-30	31.69	28.71	-3.09	28.6	29.5	28.55	740	31	125	28.6	4947	142040	15
2018-05-29	31.69	31.69	-2.28	29.41	31.5	29.4	890	33.99	655	29.4	400	11806	4
2018-05-28	31.69	31.69	-31.69	0	0	0	840	33.99	820	29.4	0	0	0
2018-05-23	31.69	31.69	-31.69	0	0	0	1540	32.89	700	29.4	0	0	0
2018-05-22	31.69	31.69	1.19	32.88	32.88	32.88	1880	32.99	700	29.4	100	3288	1
2018-05-21	31.69	31.69	-31.69	0	0	0	2053	33.33	900	29.4	0	0	0
2018-05-20	31.69	31.69	-31.69	0	0	0	2053	33.33	900	29.4	0	0	0
2018-05-17	31.69	31.69	-31.69	0	0	0	1563	34	865	29.4	0	0	0
2018-05-16	31.69	31.69	-2.69	29	29	29	863	34.49	355	29.26	250	7250	1
2018-05-15	31.69	31.69	-31.69	0	0	0	1835	32.93	715	30.65	0	0	0
2018-05-14	31.69	31.69	-31.69	0	0	0	1835	32.93	515	30.65	0	0	0
2018-05-13	31.69	31.69	-31.69	0	0	0	2105	32.2	315	30.65	0	0	0
2018-05-03	31.69	31.69	-0.69	31	31	31	1175	32.97	0	0	108	3348	2
2018-04-30	31.69	31.69	-0.97	30.72	34.76	30.72	429	33.79	1195	30.65	105	3246	2
2018-04-29	32.05	31.69	0.45	32.5	32.5	30.6	821	33.87	955	30.65	1960	62122	8
2018-04-26	32.05	32.05	-32.05	0	0	0	378	33.29	1980	31.02	0	0	0
2018-03-18	32.41	32.41	-32.41	0	0	0	2901	34.21	3269	32	0	0	0
2018-03-15	32.41	32.41	-0.16	32.25	33.11	32.25	2519	34.29	2429	32	300	9882	3
2018-03-14	32.41	32.41	0.59	33	33	33	1984	34.39	1584	32	200	6600	1
2018-03-13	32.77	32.41	-0.65	32.12	32.56	32.12	2959	34.98	1084	31.01	1111	36009	6
2018-03-12	33.83	32.77	0.56	34.39	34.39	31	3222	34.98	1062	32.04	1120	36703	8
2018-03-11	33.83	33.83	0.17	34	34	33.01	2915	34.98	438	32.7	800	26916	3
2018-03-08	33.83	33.83	-0.82	33.01	33.7	33.01	2170	34.99	238	32.11	590	19784	5
2018-03-07	34.89	33.83	-1.19	33.7	34	33.7	2531	34.99	677	33.7	1155	39073	6
2018-03-06	34.89	34.89	-1.89	33	33	33	2698	34.9	200	33	300	9900	1
2018-03-05	34.89	34.89	-34.89	0	0	0	2198	34.99	500	33	0	0	0
2018-03-04	34.89	34.89	-1.89	33	34.55	33	1998	34.99	500	33	480	16355	6
2018-03-01	34.89	34.89	0.11	35	35	35	2068	36.98	953	34.55	600	21000	5
2018-02-28	34.74	34.89	-0.22	34.52	35	34.52	2868	36.49	906	34.52	2629	91728	6
2018-02-27	33.92	34.74	1.38	35.3	35.3	33.25	5010	35.95	6376	35.3	1943	67501	14
2018-02-26	33.62	33.92	0.38	34	34	33	1474	34.65	3188	33.25	3041	103163	12
2018-02-25	32.1	33.62	1.6	33.7	33.75	33.45	615	33.75	3996	32.5	1300	43708	8
2018-02-22	32.1	32.1	0.4	32.5	32.5	32.09	1148	32.88	2627	31.06	500	16192	4
2018-02-21	31.99	32.1	0.21	32.2	32.2	30.66	1455	32.33	4154	30.69	5226	167740	15
2018-02-20	31.51	31.99	0.49	32	32	31.9	1278	32.33	3654	30.65	1263	40398	3
2018-02-19	31.03	31.51	0.96	31.99	31.99	30.21	2068	32	3699	30.67	1166	36739	9
2018-02-18	29.97	31.03	1.53	31.5	31.5	30.75	2544	31.49	2740	30.3	2438	75642	7
2018-02-15	29.97	29.97	0.03	30	30	29.99	3579	31	2382	29.19	298	8940	3
2018-02-14	29.97	29.97	-0.15	29.82	29.82	29.82	3876	31	2427	29.26	500	14910	2
2018-02-13	31.12	29.97	-1.12	30	30	29.75	4523	31.5	2482	29.82	3430	102793	3
2018-02-12	31.12	31.12	-0.12	31	31	29.71	4523	31.69	2615	29.72	780	23859	6
2018-02-11	31.12	31.12	0.68	31.8	31.85	30.9	3916	31.78	2440	29.7	834	26399	8
2018-02-08	31.12	31.12	-31.12	0	0	0	3647	31.8	2395	29.7	0	0	0
2018-02-07	29.3	31.12	0.7	30	32	29.16	3230	31.8	1632	29.7	1150	35789	7
2018-02-06	29.53	29.3	-0.38	29.15	29.72	29.15	2280	30.8	1269	29.15	1223	35836	7
2018-02-05	29.53	29.53	1.47	31	31	30.8	2757	30.99	990	29.72	210	6490	4
2018-02-04	29.97	29.53	-0.3	29.67	29.67	29.5	2123	30.99	1245	29.72	1957	57786	9
2018-02-01	29.97	29.97	-0.2	29.77	29.77	29.77	2339	31.28	772	29.5	192	5716	3
2018-01-31	29.97	29.97	-0.35	29.62	29.65	29.62	2249	31.47	771	29.5	798	23647	7
2018-01-30	29.77	29.97	-0.15	29.62	30.01	29.62	2456	31.39	1373	29.5	2400	71939	6
2018-01-29	29.16	29.77	0.34	29.5	30	29.5	2756	31.46	4033	29.55	1220	36324	7
2018-01-28	29.16	29.16	0.41	29.57	29.57	29.57	3014	31.23	3493	29.5	50	1479	1
2018-01-24	29.16	29.16	0.39	29.55	30.5	29.55	2427	29.99	3393	29.5	473	14216	6
2018-01-23	29.16	29.16	0.4	29.56	30	29.56	2789	30.5	4294	29.5	685	20375	5
2018-01-22	29.16	29.16	-29.16	0	0	0	3709	31.44	3794	29.49	0	0	0
2018-01-21	29.16	29.16	0.44	29.6	29.61	29.6	2589	31.46	3294	29.49	755	22350	4
2018-01-18	29.16	29.16	-29.16	0	0	0	2589	31.37	1294	29.49	0	0	0
2018-01-17	29.16	29.16	0.4	29.56	29.56	29.26	2449	31.37	1387	29.2	122	3600	2
2018-01-16	29.16	29.16	0.09	29.25	29.25	29.25	1449	31.43	1387	29.2	150	4388	1
2018-01-15	29.16	29.16	0.62	29.78	29.8	29.78	949	31.47	1387	29.75	618	18408	4
2018-01-14	29.16	29.16	-29.16	0	0	0	949	31.47	1387	29.68	0	0	0
2018-01-11	29.16	29.16	-0.04	29.12	29.12	29.12	182	31.39	1183	29.31	21	612	1
2018-01-10	29.16	29.16	-0.15	29.01	29.33	29.01	1182	31.33	800	29.06	1000	29261	5
2018-01-09	29.16	29.16	0.36	29.52	30	29.52	1142	31.48	888	29.52	120	3575	3
2018-01-08	29.16	29.16	-29.16	0	0	0	1142	31.48	376	29.01	0	0	0
2018-01-04	30.46	29.16	-0.46	30	30	29.03	1505	31.5	391	29.13	2483	72417	14
2018-01-03	30.46	30.46	-0.72	29.74	29.75	29.74	405	32.88	185	29.6	360	10708	2
2018-01-02	31.88	30.46	-1.72	30.16	31.45	30.05	1788	33.29	384	30.04	1309	39876	9
2017-12-31	32.01	31.88	-0.77	31.24	32.01	31.24	2105	33.29	74	30.03	5967	190254	15
2017-12-28	32.36	32.01	-0.36	32	32.1	32	1700	33.33	383	31.86	3698	118381	10
2017-12-27	32.06	32.36	-0.05	32.01	33.49	32.01	1732	33.33	831	32	4196	135771	22
2017-12-26	31.63	32.06	0.37	32	32.25	31.92	1439	32.99	1135	32	2991	95884	11
2017-12-25	31.63	31.63	-31.63	0	0	0	1439	32.99	777	31.72	0	0	0
2017-12-19	32.83	33.47	-0.31	32.52	34.62	32.52	2867	33.8	3273	32.11	2081	69643	17
2017-12-18	31.48	32.83	1.77	33.25	33.3	32.01	2217	33	3337	31.58	5131	168444	25
2017-12-17	31.48	31.48	0.05	31.53	31.53	31.53	2806	32.5	3227	30.36	100	3153	1
2017-12-14	31.94	31.48	-0.42	31.52	31.52	31.3	2971	32.5	1637	30.13	1372	43188	9
2017-12-13	32.39	31.94	-0.78	31.61	32	31.51	1322	33.33	1650	31.51	1155	36894	3
2017-12-12	32.14	32.39	-0.14	32	32.77	32	1285	33.33	1689	31.66	4137	134002	9
2017-12-11	31.86	32.14	0.2	32.06	32.5	31.52	2056	32.78	1649	30.26	3063	98442	11
2017-12-10	31.56	31.86	0.34	31.9	31.99	31.25	1571	32.78	1718	31.51	1650	52575	3
2017-12-07	32.31	31.56	-1.21	31.1	31.68	31.1	849	32.78	1117	30.26	3625	114413	17
2017-12-06	32.8	32.31	-0.79	32.01	32.5	32.01	1335	33.5	1359	31.5	1929	62327	9
2017-12-05	32.68	32.8	-0.13	32.55	33.25	32.22	1335	33.21	1658	32.11	3650	119714	16
2017-12-04	33.44	32.68	-0.74	32.7	33	32.5	1034	36.49	1549	32.12	1138	37184	9
2017-12-03	33.8	33.44	-0.3	33.5	33.5	33.4	2235	35	1299	32.12	746	24948	5
2017-11-29	33.19	33.8	0.81	34	34	33	184	36.49	1258	32.12	2438	82404	22
2017-11-27	37.6	34.36	-2.63	34.97	35.01	33.84	2208	37.49	0	0	7409	254603	36
2017-11-26	37.19	37.6	0.51	37.7	37.95	37.01	2931	38	120	35.01	9103	342229	36
2017-11-23	36.45	37.19	0.55	37	37.99	36.5	2554	38	758	36.15	5962	221699	30
2017-11-22	36.45	36.45	-0.41	36.04	36.81	36.04	4169	36.5	308	35.56	2760	100606	16
2017-11-21	37.21	36.45	-0.36	36.85	37	36.04	2720	37.85	452	36.04	2295	83654	11
2017-11-20	36.64	37.21	0.36	37	37.88	37	1768	37.87	929	36.04	913	33971	10
2017-11-19	36.45	36.64	-0.43	36.02	37.01	36.01	858	38.5	1086	35.67	4322	158359	25
2017-11-16	36.43	36.45	-0.43	36	36.88	35.75	2444	36.97	565	35.51	1634	59563	13
2017-11-15	36.47	36.43	-0.72	35.75	37	35.65	1427	37	1715	35.51	6980	254309	18
2017-11-14	36.16	36.47	0.84	37	37	35.5	407	39.55	1631	35.5	7670	279725	38
2017-11-13	37.14	36.16	-0.64	36.5	36.75	35.51	5372	36.5	1724	35.6	2899	104836	17
2017-11-12	37.14	37.14	-37.14	0	0	0	4617	38.23	625	35.5	0	0	0
2017-11-09	37.14	37.14	-37.14	0	0	0	3970	38.8	229	35.01	0	0	0
2017-11-08	36.5	37.14	0.5	37	38.54	36.1	6688	38.6	3212	36.5	2348	87208	14
2017-11-07	37.25	36.5	-1.14	36.11	36.7	36.11	6665	38.6	1503	36.12	676	24672	5
2017-11-06	37.03	37.25	-0.03	37	37.5	36.5	6499	38.75	717	36.5	2800	104306	13
2017-11-05	37.58	37.03	-0.58	37	37.07	37	5582	38.75	699	37.06	1100	40735	5
2017-11-02	37.8	37.58	-0.4	37.4	38.85	37.25	6467	38.8	1002	37.07	2055	77236	11
2017-11-01	37.92	37.8	-0.42	37.5	38	37.02	2592	39	412	37.25	7051	266563	23
2017-10-31	37.7	37.92	0.2	37.9	38.05	37.89	790	39.86	178	37	1660	62950	10
2017-10-30	37.34	37.7	0.66	38	38	37.11	2743	38.8	496	36.02	550	20736	4
2017-10-29	37.34	37.34	0.66	38	38.5	38	1462	40.82	496	36.02	250	9550	2
2017-10-26	37.35	37.34	0.14	37.49	37.75	37	1512	39.43	472	36.02	5578	208297	29
2017-10-25	37.35	37.35	-0.04	37.31	37.31	37.31	2217	39.44	989	37.2	100	3731	1
2017-10-24	37.74	37.35	-0.31	37.43	37.45	37.15	2187	39.46	839	37.2	1390	51918	7
2017-10-23	39.67	37.74	-2.36	37.31	38.01	37.3	1412	39.75	478	37	3185	120204	21
2017-10-22	37.61	39.67	1.89	39.5	40.49	39.5	1217	39.5	647	37.3	600	23799	3
2017-10-19	38.24	37.61	-0.63	37.61	38.32	37.15	296	40.98	1147	37.3	2671	100453	20
2017-10-18	37.98	38.24	0.32	38.3	38.32	38.15	296	40.98	1538	37.66	1150	43975	4
2017-10-17	39.71	37.98	-0.71	39	39	37.12	1725	39.87	1238	37.66	2203	83661	15
2017-10-16	41.52	39.71	-2.5	39.02	41	38.25	3744	42.76	35	37.42	3345	132820	20
2017-10-15	41.45	41.52	-0.67	40.78	42.95	40.01	3130	42.98	35	37.42	2068	85857	16
2017-10-12	40.45	41.45	-0.19	40.26	43	40.25	2047	42.79	0	0	1963	81367	9
2017-10-11	42.1	40.45	-1.1	41	41	40	3543	42.97	1392	40.25	2350	95060	17
2017-10-10	40.79	42.1	0.21	41	43.82	41	1389	43.68	100	39.05	4550	191541	26
2017-10-09	40.13	40.79	-0.12	40.01	41.8	40	2200	41.76	1210	39.05	13204	538575	42
2017-10-02	42.68	41.9	-0.93	41.75	42.01	41.75	1852	41.8	0	0	2397	100428	13
2017-10-01	42.69	42.68	-0.65	42.04	43.25	42.02	1004	44.9	100	41.75	4858	207355	18
2017-09-27	42.1	43.87	0.33	42.43	45.44	42.41	914	44.99	1600	42	6138	269300	42
2017-09-26	41.79	42.1	0.21	42	45	39.01	692	45.9	400	40.02	11604	488506	55
2017-09-25	38.01	41.79	3.8	41.81	41.81	40	0	0	1184	37.5	21162	884339	53
2017-09-24	37.27	38.01	3.68	40.95	40.95	37	0	0	1044	37	2084	79223	15
2017-09-20	38.84	37.27	-1.84	37	38.5	37	105	42.72	388	36.13	12200	454693	23
2017-09-19	36.04	38.84	2.96	39	39	38	0	0	66	36.24	1228	47691	7
2017-09-18	36.54	36.04	0.45	36.99	36.99	35.99	32	40.18	1376	35.06	2693	97049	16
2017-09-17	37.16	36.54	-1.03	36.13	37.99	36.13	250	38	1076	35.03	511	18671	5
2017-09-14	35.01	37.16	3.49	38.5	38.51	35.04	0	0	1152	36.12	4542	168799	27
2017-09-13	35.52	35.01	-0.42	35.1	35.1	35	1143	37	530	33.03	4824	168889	27
2017-09-12	35.52	35.52	-0.51	35.01	36	35.01	1031	37	990	35	240	8600	2
2017-09-11	35.52	35.52	0.48	36	36	36	1031	37	990	35	100	3600	1
2017-09-10	35.2	35.52	0.8	36	36	35.11	781	37.5	1490	35	2008	71320	10
2017-09-07	35.5	35.2	-0.49	35.01	36	35.01	746	37.5	990	35	990	34850	9
2017-09-06	34.59	35.5	1.41	36	36	35	1131	36	990	35	1000	35504	6
2017-09-05	34.59	34.59	0.02	34.61	34.62	34.61	1701	35.99	40	32.43	200	6924	2
2017-08-30	35.56	34.59	0.44	36	36	33	2695	36	20	32.01	1910	66067	14
2017-08-29	35.28	35.56	-0.28	35	37	35	2932	36	50	34	1495	53169	6
2017-08-28	36.69	35.28	-1.69	35	36.52	35	1925	37.98	49	35	1545	54502	9
2017-08-27	38.41	36.69	-1.89	36.52	38.57	36.25	717	39.98	0	0	3495	128236	14
2017-08-24	39.79	38.41	-1.79	38	40	38	1434	40	115	36.5	1117	42900	5
2017-08-22	38.76	40.1	3.24	42	42	38.25	0	0	48	36.06	2462	98716	15
2017-08-21	38.31	38.76	0.19	38.5	41	38.5	190	41	548	37.72	1050	40702	9
2017-08-20	40.02	38.31	-2.92	37.1	40	36.25	200	41	763	37.01	1475	56510	8
2017-08-17	40.92	40.02	-0.92	40	40.1	40	0	0	26	39	565	22610	3
2017-08-16	42.37	40.92	0.63	43	43	40.1	700	43	641	39	1382	56547	8
2017-08-13	47	45.74	-1	46	46	45	978	47	47	43.03	707	32339	3
2017-08-10	47	47	-2	45	45	45	2860	47	47	43.03	30	1350	1
2017-08-09	47	47	-1	46	46	46	2770	47	47	43.27	100	4600	1
2017-08-08	47	47	-3.83	43.17	43.17	43.08	2770	47	39	43.03	155	6678	2
2017-08-07	47	47	-1	46	46	46	3670	47	39	43.08	100	4600	1
2017-08-06	45.58	47	2.42	48	48	46	13771	47.97	3976	46.05	400	18799	3
2017-08-03	45.86	45.58	0.14	46	49	45	2250	48	1826	46	2860	130357	10
2017-08-02	41.96	45.86	3.04	45	46.15	45	0	0	1012	40.03	1461	67008	13
2017-07-27	47.15	47.22	-0.25	46.9	48	46.9	1040	50.5	15	42.45	1899	89667	12
2017-07-26	47.81	47.15	-0.61	47.2	47.21	47.01	40	50.5	515	43.1	1886	88916	10
2017-07-25	51.4	47.81	-4.39	47.01	51.65	47.01	898	52.52	500	46.26	784	37484	3
2017-07-24	46.97	51.4	4.68	51.65	51.66	50	134	51.65	744	46.03	4718	242492	29
2017-07-17	54.02	55.8	0.96	54.98	58.96	54.95	2073	54.99	0	0	330	18414	3
2017-07-16	54.02	54.02	-5.37	48.65	48.65	48.65	10	59.41	0	0	117	5692	1
2017-07-12	53.9	58.47	4.84	58.74	59	54	23	59.29	0	0	3586	209677	22
2017-07-11	49.19	53.9	4.81	54	54	53	139	54	40	50	3887	209501	29
2017-07-10	44.98	49.19	4.49	49.47	49.47	48	0	0	1620	49.47	10737	528124	52
2017-07-09	41.26	44.98	4.12	45.38	45.38	41.29	0	0	0	0	5094	229114	33
2017-07-02	31.51	32.88	1.49	33	33	32.7	392	33.88	0	0	1299	42717	4
2017-06-28	31.06	31.51	1.43	32.49	32.5	29	342	32.48	0	0	3299	103958	8
2017-06-22	30.81	31.06	0.29	31.1	31.25	30.98	1100	32.5	0	0	3495	108550	7
2017-06-21	30.81	30.81	-3.01	27.8	27.81	27.8	1515	32	100	28	44	1224	2
2017-06-20	30.81	30.81	-30.81	0	0	0	1515	32	42	30.27	0	0	0
2017-06-19	30.81	30.81	-30.81	0	0	0	1315	32.5	0	0	0	0	0
2017-06-18	30.81	30.81	-30.81	0	0	0	1315	32.5	0	0	0	0	0
2017-06-15	30.16	30.81	0.64	30.8	30.81	30.51	1315	32.5	45	27.16	501	15436	3
2017-06-14	31	30.16	-0.6	30.4	30.4	30	2115	32.5	42	30.07	850	25640	2
2017-06-13	31.45	31	-0.45	31	31	31	2315	32.5	0	0	3000	93000	4
2017-06-12	31.07	31.45	0.42	31.49	31.49	31.44	2115	32.5	44	28.11	1730	54412	3
2017-06-11	31.07	31.07	-31.07	0	0	0	1115	32.5	55	29.06	0	0	0
2017-06-08	31.06	31.07	-0.05	31.01	31.1	31.01	1115	32.5	95	30.21	500	15537	2
2017-06-07	30.25	31.06	0.85	31.1	31.11	31	1115	32.5	445	30.16	2660	82630	4
2017-06-06	32.27	30.25	-2.02	30.25	30.25	30.25	1765	32.5	445	30.16	337	10194	1
2017-06-04	32.27	32.27	-32.27	0	0	0	1565	32.5	488	30.15	0	0	0
2017-06-01	31.57	32.27	0.93	32.5	32.5	32	565	32.74	139	30.06	1682	54271	6
2017-05-31	30.39	31.57	1.37	31.76	31.76	31.25	715	32.74	52	30.02	4872	153828	15
2017-05-30	29.78	30.39	1.63	31.41	31.41	30	300	32.74	52	30.02	3627	110219	10
2017-05-28	28.56	28.56	-28.56	0	0	0	4444	30	0	0	0	0	0
2017-05-25	28.56	28.56	-28.56	0	0	0	4144	30	3500	28.6	0	0	0
2017-05-24	28.56	28.56	-0.01	28.55	28.55	28.55	2400	30	4500	28.5	335	9564	1
2017-05-22	30	28.45	-1.9	28.1	30.2	28.1	3255	30	2000	27.86	10702	304471	15
2017-05-21	30	30	0.37	30.37	30.37	30.37	955	32.5	4805	30.4	300	9111	1
2017-05-18	30.01	30	-0.01	30	30	30	550	30.37	4808	29.02	1500	45000	3
2017-05-17	28	30.01	2	30	30.19	29.97	1143	30.19	2740	27.7	7250	217584	18
2017-05-16	28	28	2	30	30	29.99	3703	30	3000	28	130	3899	2
2017-05-15	27.91	28	0.09	28	28	27.99	1320	30.19	3000	28	2065	57810	3
2017-05-14	27.73	27.91	0.17	27.9	27.91	27.9	1885	29	2780	27.7	1000	27905	2
2017-05-11	27.77	27.73	-0.02	27.75	27.75	27.71	1320	30.19	2780	27.7	580	16086	3
2017-05-10	27.61	27.77	0.16	27.77	27.77	27.76	1320	30.19	2780	27.7	522	14496	2
2017-05-04	25.25	26.89	1.65	26.9	26.9	26.8	1360	27.5	2542	24.5	800	21510	4
2017-05-03	25.25	25.25	-0.25	25	25	25	1860	26.9	2542	24.5	200	5000	1
2017-05-02	25.25	25.25	-25.25	0	0	0	1660	27.4	2500	24.5	0	0	0
2017-04-30	25.25	25.25	-25.25	0	0	0	1660	27.4	1042	24.33	0	0	0
2017-04-27	25.25	25.25	-25.25	0	0	0	1760	27.4	3597	24.33	0	0	0
2017-04-26	25.25	25.25	-25.25	0	0	0	600	27.4	3827	24.35	0	0	0
2017-04-24	25.25	25.25	-25.25	0	0	0	2100	26.5	3753	24.33	0	0	0
2017-04-23	25.85	25.25	-0.6	25.25	25.26	24.35	2412	26.5	3542	24.33	1165	29421	4
2017-04-20	25.85	25.85	-1.68	24.17	24.17	24.17	1100	27.4	2542	24.3	90	2175	1
2017-04-19	25.85	25.85	-25.85	0	0	0	1612	27.4	3042	24.15	0	0	0
2017-04-18	25.85	25.85	-25.85	0	0	0	600	27.4	3542	24.11	0	0	0
2017-04-13	25.85	25.85	-0.35	25.5	25.5	24.2	3500	27.6	3542	24.11	230	5814	3
2017-04-12	25.31	25.85	-1.11	24.2	27.51	24.2	160	25.5	4043	25	1824	47152	10
2017-04-11	25.07	25.31	0.43	25.5	25.5	25	150	26.5	3500	23.65	2650	67070	12
2017-04-10	25.07	25.07	0.13	25.2	25.2	25.2	1050	25.2	4500	23.65	350	8820	1
2017-04-09	23.05	25.07	1.9	24.95	25.25	23.11	0	0	3955	23.62	2850	71455	11
2017-04-06	21.03	23.05	2.1	23.13	23.13	22	0	0	1700	23	6617	152530	25
2017-04-05	20.27	21.03	0.84	21.11	21.11	20.35	198	22.24	1410	19.5	1810	38069	12
2017-04-04	20.17	20.27	0.09	20.26	20.27	20.26	65	21	1410	18.4	600	12161	3
2017-04-03	19.19	20.17	1.02	20.21	21	19	65	21	1468	18.4	2561	51665	11
2017-04-02	18.17	19.19	1.77	19.94	19.95	18.1	0	0	2590	18.39	4962	95229	11
2017-03-30	18.69	18.17	-0.47	18.22	18.41	18	400	20.49	2408	18.05	4607	83730	12
2017-03-29	18.5	18.69	-0.1	18.4	19	18.4	1705	19.4	2764	18.62	1200	22430	4
2017-03-28	18.5	18.5	-0.4	18.1	18.1	18.1	1655	19	1764	18.1	50	905	1
2017-03-27	18.5	18.5	-18.5	0	0	0	1655	19	1814	18.1	0	0	0
2017-03-26	18.25	18.5	0	18.25	18.55	18.25	2705	19	1814	18.1	4300	79535	4
2017-03-23	18.25	18.25	0.03	18.28	18.28	18.28	2305	19.25	1814	18.1	102	1865	1
2017-03-22	18.25	18.25	-18.25	0	0	0	1455	19.5	2244	18.26	0	0	0
2017-03-21	18.25	18.25	-18.25	0	0	0	1455	19.5	2244	18.26	0	0	0
2017-03-20	18.25	18.25	-18.25	0	0	0	1455	19.2	2244	18.26	0	0	0
2017-03-19	18.27	18.25	-0.02	18.25	18.26	18.25	1255	19.2	2244	18.26	1600	29205	4
2017-03-16	18.01	18.27	-0.01	18	18.35	18	1455	19.2	1959	18.25	1200	21919	4
2017-03-12	18	18	-18	0	0	0	55	19.79	3410	18	0	0	0
2017-03-02	17.97	17.97	-17.97	0	0	0	1200	19.2	555	17	0	0	0
2017-03-01	17.6	17.97	0.39	17.99	18	17.5	1200	19.2	55	16.1	22510	404456	9
2017-02-20	18	18.01	0	18	18.2	17.91	340	19.74	1664	17.9	1100	19808	6
2017-02-19	18	18	-18	0	0	0	200	19.75	1665	17.9	0	0	0
2017-02-16	17.99	18	0.01	18	18.01	18	200	19.75	1665	17.9	2720	48965	6
2017-02-15	18.14	17.99	-0.14	18	18.01	17.9	200	19.75	1665	18	2100	37769	4
2017-02-14	18.14	18.14	-18.14	0	0	0	200	19.75	1154	18	0	0	0
2017-02-13	18.14	18.14	0.16	18.3	18.3	18.01	200	19.75	1154	18	510	9246	2
2017-02-12	17.97	18.14	0.53	18.5	18.5	18	410	19.5	791	18	1758	31894	4
2017-02-09	17.83	17.97	-0.07	17.76	18.03	17.76	210	19.5	1042	17.75	1162	20883	5
2017-02-08	17.19	17.83	0.81	18	18	17.25	1000	18.5	512	18	4024	71756	22
2017-02-07	18.16	17.19	-0.91	17.25	19	17	2783	18.7	1554	17.25	3359	57759	10
2017-02-06	18.16	18.16	1.63	19.79	19.8	19.63	100	19.7	804	17.09	400	7917	3
2017-02-05	17.34	18.16	1.06	18.4	18.47	17.51	0	0	1867	17.06	2599	47201	12
2017-02-02	16.93	17.34	0.32	17.25	17.5	17.25	45	18.47	817	16.75	800	13875	4
2017-02-01	16.81	16.93	0.39	17.2	17.2	16.77	61	17.5	837	16.75	2260	38256	7
2017-01-31	16.81	16.81	-0.03	16.78	16.78	16.78	16	17.5	1837	16.77	500	8390	1
2017-01-30	16.8	16.81	-0.05	16.75	17	16.75	161	17.5	1989	16.77	782	13149	4
2017-01-29	16.73	16.8	0.02	16.75	16.81	16.75	161	17.5	2030	16.75	900	15118	3
2017-01-26	16.73	16.73	0.01	16.74	16.74	16.74	145	18.28	2258	16.8	20	335	1
2017-01-24	16.11	16.73	0.64	16.75	16.75	15.61	223	17.67	2166	15.55	3624	60645	3
2017-01-23	16.11	16.11	-16.11	0	0	0	45	17.71	2078	15.78	0	0	0
2017-01-22	15.9	16.11	0.01	15.91	16.5	15.91	40	17.47	2521	15.9	916	14760	5
2017-01-19	15.9	15.9	0	15.9	15.9	15.9	0	0	2782	15.9	247	3927	2
2017-01-18	15.8	15.9	0.1	15.9	15.9	15.7	20	17	2000	15.54	705	11209	2
2017-01-17	15.8	15.8	0	15.8	15.8	15.8	20	17	2700	15.66	300	4740	1
2017-01-16	17.23	15.8	-1.43	15.8	15.81	15.8	4150	18.18	2000	15.54	665	10510	2
2017-01-15	16.53	17.23	-1.02	15.51	18.14	15.51	2000	18.18	2022	15.5	6680	115110	16
2017-01-12	15.15	16.53	1.51	16.66	16.66	16.4	0	0	2597	16.66	6144	101569	17
2017-01-11	14.39	15.15	1.43	15.82	15.82	14	0	0	11257	14.24	14418	218395	11
2017-01-10	14.39	14.39	-14.39	0	0	0	5078	15.34	4844	13.57	0	0	0
2017-01-09	13.34	14.39	0.66	14	14.4	14	85	14.48	1994	13.41	4900	70518	4
2017-01-08	13.34	13.34	0.11	13.45	13.45	13.45	4085	14.4	2494	13.41	208	2798	1
2017-01-05	13.34	13.34	-13.34	0	0	0	4085	14.4	2344	13.41	0	0	0
2016-12-26	13.6	13.61	0	13.6	13.65	13.6	263	14.04	1672	13.5	4000	54425	3
2016-12-25	13.6	13.6	-13.6	0	0	0	263	14.92	2395	13.6	0	0	0
2016-12-22	13.39	13.6	0.21	13.6	13.6	13.6	85	14.69	2077	13.6	1300	17680	3
2016-12-21	13.39	13.39	0.02	13.41	13.41	13.41	85	14.49	3220	13.4	186	2494	1
2016-12-20	13.35	13.39	0.01	13.36	13.41	13.36	85	14.49	3220	13.4	4199	56221	6
2016-12-19	13.33	13.35	0.02	13.35	13.35	13.35	1050	14.05	1197	13.02	11962	159693	22
2016-12-18	13.5	13.33	-0.19	13.31	13.35	13.31	1050	14.05	4497	13.31	2000	26650	4
2016-12-15	13.59	13.5	-0.09	13.5	13.51	13.35	1050	14.05	4902	13.32	9192	124092	9
2016-12-14	13.8	13.59	-0.4	13.4	14	13.4	0	0	2100	13.3	14540	197668	19
2016-12-12	14.22	14.22	-14.22	0	0	0	80	15.63	1880	13.5	0	0	0
2016-12-08	15	14.22	-1.4	13.6	14.75	13.6	75	16.1	0	0	22308	317142	22
2016-12-07	15	15	-15	0	0	0	453	16.12	92	13.53	0	0	0
2016-12-06	14.93	15	0.07	15	15	15	253	16.14	92	13.53	1000	15000	1
2016-12-05	14.93	14.93	0	14.93	14.93	14.93	178	16.16	92	13.51	300	4479	1
2016-12-04	14.84	14.93	0.66	15.5	15.5	14	178	16.16	670	13.4	5500	82123	8
2016-12-01	14.84	14.84	1.32	16.16	16.16	15.49	0	0	753	15.01	500	7880	5
2016-11-30	14.84	14.84	-1.04	13.8	13.81	13.8	3317	15.49	575	13.4	500	6903	2
2016-11-29	14.84	14.84	-14.84	0	0	0	578	15.49	2075	13.74	0	0	0
2016-11-28	14.84	14.84	0.66	15.5

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

South Cairo & Giza Mills & Bakeries

South Cairo & Giza Mills & Bakeries