Pioneers

Upper Egypt Flour Mills

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	90.44	90.44	3.56	94	94	93.33	1403	94.99	12681	94	965	90505	13
2022-01-09	90.44	90.44	3.46	93.9	93.9	90.5	2313	93.33	6803	90.52	229	20744	4
2022-01-05	90.44	90.44	0.07	90.51	90.51	90.51	1530	92	7560	91.01	50	4526	1
2022-01-04	90.44	90.44	0.11	90.55	90.55	90.55	1865	93	7285	90.56	15	1358	1
2022-01-03	90.44	90.44	3.56	94	94	89.01	2180	90	6996	89.08	80	7271	3
2022-01-02	90.44	90.44	-90.44	0	0	0	1950	93	7402	89.01	0	0	0
2021-12-30	90.44	90.44	1.56	92	92	90	1890	92.22	7533	92	115	10518	3
2021-12-29	90.44	90.44	-0.42	90.02	90.02	90.01	1656	93.49	7411	90.02	332	29886	5
2021-12-28	90	90.44	0	90	94.89	89.9	1789	93.99	7232	90	10770	969415	15
2021-12-27	90	90	0	90	90	88	2866	90	7810	89.04	1330	119693	14
2021-12-26	89.99	90	0.01	90	90	88	2128	90	4622	89.03	3468	311955	28
2021-12-23	89.99	89.99	0	89.99	90	87.01	2866	89.99	3000	89.01	2405	215883	16
2021-12-22	89.99	89.99	-1.99	88	90	88	3123	89.9	4898	88.02	1285	114940	6
2021-12-21	89.99	89.99	0.01	90	90.09	89.89	3409	90	6170	86.81	1318	118584	9
2021-12-20	102.16	89.99	-12.56	89.6	90	86.21	3965	89.6	4344	86.32	103050	9272501	19
2021-12-19	102.16	102.16	-15.05	87.11	88	86	2777	88.55	7734	87.5	610	52858	11
2021-12-16	102.16	102.16	-14.26	87.9	88	86.01	2794	88	2253	88	71	6244	5
2021-12-15	102.16	102.16	-16.16	86	86.01	85.04	3527	88	3133	86.5	121	10402	5
2021-12-14	102.16	102.16	-13.68	88.48	88.48	85.61	3191	86	2140	86	69	5959	4
2021-12-13	102.16	102.16	-16.13	86.03	88	85.61	3419	88.5	2106	86.05	224	19566	7
2021-12-12	102.16	102.16	-13.66	88.5	88.6	85.6	4540	85.6	1167	85.62	546	46775	18
2021-12-09	102.16	102.16	-13.58	88.58	88.58	85.07	2494	88.59	1556	88.58	334	29271	6
2021-12-08	102.16	102.16	-14.36	87.8	87.99	85.04	2690	87.8	1207	85.1	551	47408	17
2021-12-07	102.16	102.16	-13.67	88.49	88.5	85.65	2529	87.99	1711	88	514	44079	8
2021-12-06	102.16	102.16	-16.16	86	89.98	85.57	3122	88.4	1470	86	1573	137109	29
2021-12-05	102.16	102.16	-16.9	85.26	90.89	85.26	3356	90.69	1441	86.01	219	19125	9
2021-12-02	102.16	102.16	-102.16	0	0	0	3571	89.45	2279	85.1	0	0	0
2021-12-01	102.16	102.16	-17.96	84.2	92	83.4	2231	89.39	2261	84.21	682	60526	22
2021-11-30	102.16	102.16	0	102.16	102.16	95	2263	98.39	5804	97.11	1699	165581	21
2021-11-29	102.16	102.16	-3.47	98.69	98.69	95.99	3382	97.5	2363	95	800	77168	6
2021-11-28	102.16	102.16	-6.16	96	96.99	93	2686	96	2054	94.2	716	68976	11
2021-11-25	102.16	102.16	-5.16	97	97	96	3847	96.99	1987	92.03	600	57900	4
2021-11-24	102.16	102.16	-9.94	92.22	92.22	89.12	4742	97	952	92.24	150	13525	4
2021-11-23	102.16	102.16	-12.96	89.2	89.21	89.2	4408	98.5	722	89.2	100	8921	3
2021-11-22	102.16	102.16	-9.93	92.23	99.94	92.23	3314	99.87	676	92.36	6	592	2
2021-11-21	102.16	102.16	0	102.16	102.16	92.22	3033	98.99	661	92.22	125	11778	5
2021-11-18	102.16	102.16	-8.16	94	98.99	94	2941	98.97	1324	93.4	755	71139	19
2021-11-17	102.16	102.16	-102.16	0	0	0	2568	99.89	754	94.01	0	0	0
2021-11-16	102.16	102.16	-3.16	99	101	91.35	2379	98.99	1135	96	1174	113691	17
2021-11-15	102.16	102.16	-102.16	0	0	0	1923	99	590	95.34	0	0	0
2021-11-14	102.16	102.16	-102.16	0	0	0	1755	99.98	733	95.12	0	0	0
2021-11-11	102.16	102.16	-2.17	99.99	99.99	99.99	2290	99.98	1521	95.06	3	300	1
2021-11-10	102.16	102.16	-2.17	99.99	99.99	99	2163	99.98	1296	94.25	256	25350	3
2021-11-09	102.16	102.16	-2.17	99.99	99.99	94.45	2226	99.99	2983	98	1007	98943	5
2021-11-08	102.16	102.16	-5.16	97	97	93.4	2718	97	1173	95.55	215	20495	4
2021-11-07	102.16	102.16	-2.17	99.99	99.99	99.75	2153	98	1177	94.22	93	9288	2
2021-11-04	102.16	102.16	-9.13	93.03	101.99	93.03	2406	98	980	93.14	6	567	2
2021-11-03	102.16	102.16	-102.16	0	0	0	1771	101	1098	94.36	0	0	0
2021-11-02	102.16	102.16	-1.16	101	101	100.9	2021	101	980	96.05	100	10094	2
2021-11-01	102.16	102.16	-0.26	101.9	101.9	92.6	2315	101	1313	96.01	665	66978	9
2021-10-31	102.16	102.16	-0.17	101.99	102.45	91.21	2389	101	1270	96.13	273	27452	7
2021-10-28	102.16	102.16	-10.96	91.2	99.89	91.2	1714	99.85	1102	93.4	125	11928	4
2021-10-27	102.16	102.16	-7.66	94.5	94.5	94.2	1954	100	1337	100	357	33640	6
2021-10-26	102.16	102.16	-7.96	94.2	101.89	94.1	1937	101.9	1344	94.21	513	48486	13
2021-10-25	102.16	102.16	-0.17	101.99	101.99	95.77	2218	101.99	1143	95.1	444	42648	6
2021-10-24	102.16	102.16	-102.16	0	0	0	1673	102.5	1389	96.01	0	0	0
2021-10-20	102.16	102.16	-6.36	95.8	100	95.78	869	103.32	807	95.77	161	15674	5
2021-10-19	102.16	102.16	-102.16	0	0	0	1677	102.16	987	96.01	0	0	0
2021-10-18	102.16	102.16	-0.27	101.89	101.89	99.99	1381	101.89	823	97	250	25065	5
2021-10-17	102.16	102.16	-7.72	94.44	94.44	94.44	1231	99.99	1149	94.44	15	1417	1
2021-10-14	102.16	102.16	-1.16	101	101	100.9	1619	100.99	1850	90.31	1000	100982	7
2021-10-13	102.16	102.16	-13.28	88.88	90.13	88.88	1067	97	1504	88.9	406	36274	7
2021-10-12	102.16	102.16	0	102.16	102.22	82.06	763	102.22	403	85.22	1348	126640	23
2021-10-11	102.16	102.16	-15.06	87.1	87.1	87.1	1661	99.69	909	88.5	15	1307	1
2021-10-10	102.16	102.16	-5.5	96.66	98.89	96.1	1661	99.69	1389	96.66	56	5387	3
2021-10-06	102.16	102.16	-3.27	98.89	98.89	96.02	1749	98.89	982	97.2	166	16109	4
2021-10-05	102.16	102.16	-8.14	94.02	94.02	94.02	1750	98.89	871	94.16	1	94	1
2021-10-04	102.16	102.16	-3.27	98.89	98.89	94.01	1520	98.89	1288	94.12	155	15299	6
2021-10-03	102.16	102.16	-3.36	98.8	98.8	98.8	1583	98.8	1519	94.01	51	5039	1
2021-09-30	102.16	102.16	-102.16	0	0	0	1564	99.79	2326	96	0	0	0
2021-09-29	102.16	102.16	-102.16	0	0	0	1584	99.95	1956	94.1	0	0	0
2021-09-28	102.16	102.16	-8.61	93.55	93.6	91.1	2150	99.99	1933	93.56	126	11786	4
2021-09-27	102.16	102.16	-1.66	100.5	100.5	99.85	5996	100	679	93.65	500	50096	9
2021-09-26	102.16	102.16	-9.04	93.12	93.12	92.01	1189	99	1950	93.25	16	1489	2
2021-09-23	102.16	102.16	-13.16	89	89	89	1433	95	1871	92	44	3916	1
2021-09-22	102.16	102.16	-2.21	99.95	99.99	87.03	1173	99.95	2587	88.24	50	4824	5
2021-09-21	102.16	102.16	-1.47	100.69	100.69	85.17	1278	100	2186	87.53	52	4586	3
2021-09-20	102.16	102.16	-102.16	0	0	0	1356	97	1846	87.13	0	0	0
2021-09-19	102.16	102.16	-16.65	85.51	85.51	83.3	1291	100.99	1120	86.86	113	9556	3
2021-09-16	102.16	102.16	-8.82	93.34	95.5	93	1292	97	1057	93.34	172	16014	6
2021-09-15	102.16	102.16	-9.16	93	98	93	1405	98	720	92	133	12385	6
2021-09-14	102.16	102.16	-102.16	0	0	0	1406	99	791	93.01	0	0	0
2021-09-13	102.16	102.16	-10.16	92	96	92	1644	95	1276	93	580	54283	8
2021-09-12	102.16	102.16	-6.17	95.99	96	95.99	1794	99	2590	94.07	259	24862	3
2021-09-09	102.16	102.16	-8.16	94	95	94	2540	101.69	544	93.02	996	93641	10
2021-09-08	102.16	102.16	-102.16	0	0	0	3100	100	1511	95	0	0	0
2021-09-07	102.16	102.16	-7.16	95	95.15	94.01	1315	102.5	1305	94.53	605	57256	10
2021-09-06	102.16	102.16	-8.15	94.01	94.01	94.01	1033	102.99	1069	94.01	10	940	1
2021-09-05	102.16	102.16	-6.66	95.5	95.5	95.5	716	104.29	454	95.6	1	96	1
2021-09-02	102.16	102.16	-102.16	0	0	0	986	102.15	2713	94.42	0	0	0
2021-09-01	102.16	102.16	-102.16	0	0	0	1573	102.21	1132	95.67	0	0	0
2021-08-31	102.16	102.16	-102.16	0	0	0	918	102.21	1489	95.2	0	0	0
2021-08-30	102.16	102.16	-7.16	95	95	95	704	102.21	778	95.11	23	2185	1
2021-08-29	102.16	102.16	-102.16	0	0	0	703	102.22	967	95.91	0	0	0
2021-08-26	102.16	102.16	-6.41	95.75	95.76	95.75	1001	102.89	1003	95.75	154	14746	2
2021-08-25	101.27	102.16	2.23	103.5	103.5	101	1194	103	788	95.06	1154	117892	15
2021-08-24	98.44	101.27	3.56	102	102	98.99	1990	100	1230	94.59	2000	202536	12
2021-08-23	98.44	98.44	-3.94	94.5	94.5	94.5	2299	100	1023	94.5	45	4253	1
2021-08-22	98.44	98.44	-98.44	0	0	0	2367	100	1497	94.5	0	0	0
2021-08-19	98.44	98.44	-4.14	94.3	94.3	94.3	2349	100	1706	94.44	35	3301	1
2021-08-18	98.44	98.44	-4.44	94	94.01	94	2232	100.75	1481	94.24	116	10904	4
2021-08-17	98.44	98.44	-4.44	94	94	94	1786	98.99	1585	94.25	18	1692	1
2021-08-16	98.44	98.44	-3.84	94.6	95.1	94.6	2486	98.99	912	94.6	500	47493	6
2021-08-15	100.63	98.44	1.35	101.98	102	95	2066	101.5	2598	94.01	3536	348095	13
2021-08-11	101.01	100.63	0.99	102	102	91	3227	101.99	1980	96.01	1200	120760	13
2021-08-10	100.97	101.01	1.03	102	102	95	4010	100.49	937	96	2377	240112	14
2021-08-09	99.44	100.97	-4.14	95.3	102.4	95.3	1187	101.99	834	95.35	3024	305348	26
2021-08-08	99.44	99.44	-4.32	95.12	102	95.12	2160	99	740	95.12	171	16843	7
2021-08-05	93.12	99.44	8.78	101.9	102	94.89	1422	101.9	3352	95.13	1152	114556	18
2021-08-04	90.36	93.12	-0.1	90.26	99	88.09	2125	94.9	3431	90.25	1137	105877	15
2021-08-03	90.36	90.36	-2.36	88	88	88	2041	90	3378	88	150	13200	2
2021-08-02	86.97	90.36	3.03	90	91	84.51	1314	91	2245	85.02	2266	204765	19
2021-08-01	86.97	86.97	3.03	90	90	84.22	1936	90	2244	84.43	570	50706	9
2021-07-29	86.97	86.97	-3.92	83.05	87.88	83.05	1423	87.7	2201	84.2	675	58624	6
2021-07-28	86.18	86.97	1.32	87.5	87.5	83	1541	87.5	2288	83	1440	125242	8
2021-07-27	86.18	86.18	-0.18	86	86	85.99	3201	86.99	2111	82.05	185	15909	4
2021-07-26	86.18	86.18	-86.18	0	0	0	1672	86	2099	82	0	0	0
2021-07-25	79.81	86.18	7.89	87.7	87.7	81	1766	87.65	4275	81.09	6250	538653	38
2021-07-18	79.81	79.81	-0.5	79.31	79.31	79	4349	81	3187	79.4	657	51959	9
2021-07-15	79.81	79.81	-0.52	79.29	80.5	79.29	410	81	2211	79.46	161	12782	2
2021-07-14	79.81	79.81	-0.52	79.29	79.29	79.29	890	81	1987	80.5	52	4123	4
2021-07-13	79.81	79.81	-0.51	79.3	80	79.3	714	81	2479	79.35	115	9190	2
2021-07-12	79.81	79.81	-79.81	0	0	0	1858	81	1901	79	0	0	0
2021-07-11	80.6	79.81	-0.6	80	80	78.9	1039	81	2066	80	1485	118525	18
2021-07-08	80.6	80.6	-0.85	79.75	82.5	79.75	1438	80.97	1783	78.9	246	20076	7
2021-07-07	80.6	80.6	0.62	81.22	81.22	80	611	81.23	2337	78.7	1150	92505	5
2021-07-06	80.6	80.6	-3	77.6	77.6	77.6	921	80.6	2474	77.62	46	3570	2
2021-07-05	80.6	80.6	-2.6	78	78.1	76	1095	81.24	4357	78	984	76425	17
2021-07-04	80.6	80.6	-2.83	77.77	78.01	77.77	915	83.9	3438	78.01	500	38950	4
2021-06-30	77.87	80.6	0.16	78.03	81.98	77.77	668	83.99	12313	78.22	1553	125165	23
2021-06-29	77.87	77.87	-0.87	77	77.08	77	787	79.9	3040	78	38	2928	2
2021-06-28	77.87	77.87	-77.87	0	0	0	942	78.99	2172	77.35	0	0	0
2021-06-27	81.33	77.87	-4.23	77.1	81.5	77.1	754	79.99	6109	77.23	4429	344878	27
2021-06-24	81.33	81.33	-0.1	81.23	82	81.23	2009	82	879	81.23	590	48229	7
2021-06-23	79.75	81.33	2.24	81.99	82	79.99	1159	81.95	965	78.3	3037	246990	20
2021-06-22	78.94	79.75	1.06	80	80	79.24	2760	79.99	2617	77	2218	176880	12
2021-06-21	78.94	78.94	1.05	79.99	79.99	79	4299	78.88	2699	76.22	264	21110	2
2021-06-20	78.94	78.94	-0.14	78.8	78.8	78.8	3635	78.8	3849	76.3	401	31599	2
2021-06-17	78.94	78.94	-2.72	76.22	76.22	76.22	3071	78.98	2694	76.22	75	5717	1
2021-06-16	78.94	78.94	-2.59	76.35	78.79	76.35	2345	78.77	1974	76.35	982	75826	8
2021-06-15	78.94	78.94	-2.63	76.31	78.98	76.31	2142	78.97	2466	76.56	355	27600	7
2021-06-14	78.94	78.94	-2.74	76.2	76.2	76.2	2555	78.5	1940	76.12	190	14478	2
2021-06-13	78.94	78.94	-2.84	76.1	76.1	76.1	2465	77.99	1368	76	15	1142	1
2021-06-10	78.94	78.94	-2.74	76.2	76.2	76.2	3522	79	1618	76.25	100	7620	2
2021-06-09	75.08	78.94	0.22	75.3	79	75.3	2797	78.99	2693	76.15	10700	844661	8
2021-06-08	74.97	75.08	2.91	77.88	78	74	12178	77.88	7054	74.5	2134	160214	11
2021-06-07	74.97	74.97	1.53	76.5	76.9	76	2433	76.8	3645	75.75	850	65157	8
2021-06-06	73.87	74.97	3.11	76.98	76.98	74	6029	76.5	5596	75.05	3518	263745	10
2021-06-03	73.33	73.87	0.23	73.56	74.99	72.26	1734	74.9	2875	73.56	2507	185206	19
2021-06-02	73.33	73.33	0.17	73.5	73.5	73.49	2463	73.5	3941	73.05	1205	88567	6
2021-06-01	71.61	73.33	1.39	73	73.5	73	418	76.48	1678	72.01	1700	124654	13
2021-05-31	71.61	71.61	-71.61	0	0	0	2557	73.98	2504	73.28	0	0	0
2021-05-30	71.61	71.61	2.37	73.98	73.99	73.24	2754	73.99	3992	73.27	1200	88727	8
2021-05-27	71.61	71.61	1.56	73.17	73.99	73.17	2535	73.85	4479	73.2	1318	97351	7
2021-05-26	71.61	71.61	2.38	73.99	74	73	7341	73.99	3992	73.05	771	56965	13
2021-05-25	74.31	71.61	-0.33	73.98	74.5	70.11	3045	73.98	8095	72.06	3852	275835	37
2021-05-24	80.02	74.31	-8	72.02	82	72.02	1926	80.39	123	72.02	27066	2011369	126
2021-05-23	80.02	80.02	2.97	82.99	82.99	82.99	533	84.98	1070	82.11	264	21910	2
2021-05-20	80.02	80.02	1.88	81.9	83	81.9	833	83	669	81.9	264	21755	4
2021-05-19	80.02	80.02	1.88	81.9	81.9	81.9	539	85.88	2534	81.9	100	8190	1
2021-05-18	80.02	80.02	1.88	81.9	81.9	81.9	579	84.83	2034	80.1	50	4095	1
2021-05-17	80.02	80.02	-80.02	0	0	0	279	84.83	1444	80.02	0	0	0
2021-05-11	80.02	80.02	6.87	86.89	86.89	79.6	669	86.49	1114	79.91	582	46350	7
2021-05-10	80.02	80.02	-0.45	79.57	79.61	79.57	1020	81	477	79.57	291	23161	8
2021-05-09	80.02	80.02	-0.46	79.56	79.56	79.55	780	80	598	79.56	76	6047	2
2021-05-06	80.01	80.02	-0.01	80	80.1	80	1727	80	1679	79.1	1778	142276	12
2021-05-05	80.01	80.01	-80.01	0	0	0	2349	80	1670	78.5	0	0	0
2021-05-04	80.01	80.01	-80.01	0	0	0	2264	80	1670	78.5	0	0	0
2021-04-28	80.01	80.01	-80.01	0	0	0	2349	80	790	78.25	0	0	0
2021-04-27	80.01	80.01	-80.01	0	0	0	2364	79.99	690	78.25	0	0	0
2021-04-26	80.01	80.01	-80.01	0	0	0	4299	79.5	723	78.3	0	0	0
2021-04-25	80.01	80.01	-0.51	79.5	79.5	79.5	2884	79.99	790	78.25	222	17649	2
2021-04-22	80.01	80.01	-80.01	0	0	0	3286	79.99	755	78.01	0	0	0
2021-04-21	80.01	80.01	-80.01	0	0	0	4362	79.99	815	78.5	0	0	0
2021-04-20	80.01	80.01	-2	78.01	79.79	78.01	8907	79.79	689	78	318	25262	3
2021-04-19	80.01	80.01	-80.01	0	0	0	3906	79.79	659	78	0	0	0
2021-04-18	80.01	80.01	-2.26	77.75	77.75	77.75	4328	79	639	78	11	855	1
2021-04-15	80.01	80.01	-1.01	79	79	79	5578	79.95	690	78	100	7900	1
2021-04-14	80.01	80.01	-2.26	77.75	79	77.75	5956	79.74	980	77.76	100	7843	3
2021-04-13	80.01	80.01	-80.01	0	0	0	5556	79.75	745	78.01	0	0	0
2021-04-12	80.01	80.01	-0.26	79.75	79.75	78.01	3741	79.95	675	78	33	2605	3
2021-04-11	80.01	80.01	-80.01	0	0	0	3756	79.75	675	78	0	0	0
2021-04-08	80.01	80.01	-0.03	79.98	79.98	77.7	4506	79.98	675	77.75	601	46901	7
2021-04-07	80.01	80.01	-2.01	78	78	78	2212	79.98	515	78.1	500	39000	1
2021-04-06	80.01	80.01	-0.02	79.99	79.99	79.99	2346	80	475	77.5	5	400	1
2021-04-05	80.01	80.01	-0.51	79.5	79.5	79.5	1361	81.84	385	76.23	50	3975	1
2021-04-04	80.01	80.01	-0.01	80	80	79.99	1156	81.87	435	76.11	1000	79998	2
2021-04-01	80.01	80.01	-0.51	79.5	80	79.5	1156	81.87	335	76.01	194	15474	4
2021-03-31	80.01	80.01	-4	76.01	76.01	76.01	1140	81.9	425	80	15	1140	1
2021-03-30	80.01	80.01	-80.01	0	0	0	1156	81.87	485	79.5	0	0	0
2021-03-29	80.01	80.01	-0.01	80	80	80	1156	81.87	490	79.5	300	24000	1
2021-03-28	77.33	80.01	2.67	80	80.5	79.99	1156	81.87	340	78	1595	127613	6
2021-03-25	77.33	77.33	2.67	80	80.01	78.98	1155	81.9	140	75.79	903	72195	7
2021-03-24	77.33	77.33	1.65	78.98	78.98	78.98	1181	81.89	725	75.77	22	1738	1
2021-03-23	82	77.33	-3.01	78.99	78.99	77.2	4449	81.89	340	75.6	1343	103858	5
2021-03-22	82	82	-5	77	77.2	77	4469	81.89	320	76.51	907	69918	13
2021-03-21	83.99	82	-1.99	82	82	81.99	4464	83.45	740	77.03	2360	193515	12
2021-03-18	83.99	83.99	-0.99	83	83	83	4574	83	840	79.61	40	3320	1
2021-03-17	83.99	83.99	-6.97	77.02	83.89	77.01	4948	83.89	470	77.02	365	28478	6
2021-03-16	83.99	83.99	-83.99	0	0	0	4448	83.9	390	76.5	0	0	0
2021-03-15	83.99	83.99	-0.99	83	83	80	4448	83.9	300	76.5	1050	85685	8
2021-03-14	83.99	83.99	-83.99	0	0	0	4448	83.9	775	82.5	0	0	0
2021-03-11	83.99	83.99	-0.49	83.5	83.99	83.5	4448	83.9	775	82.5	710	59492	5
2021-03-10	83.99	83.99	5.45	89.44	89.44	89.44	3308	89.4	525	82.5	1	89	1
2021-03-09	83.99	83.99	-0.88	83.11	83.11	83.11	3308	89.45	525	82.5	150	12466	2
2021-03-08	84.23	83.99	-0.24	83.99	84	83.11	3308	89.45	700	83.11	2715	228035	10
2021-03-07	84.23	84.23	-0.23	84	84	84	3334	86.05	2446	84	179	15036	1
2021-03-04	84.23	84.23	-84.23	0	0	0	3492	85.69	761	83.12	0	0	0
2021-03-03	84.23	84.23	-84.23	0	0	0	3645	85.8	881	83.12	0	0	0
2021-03-02	84.23	84.23	3.52	87.75	87.75	83.5	3440	87.6	1208	83.12	101	8438	2
2021-03-01	84.23	84.23	3.76	87.99	89.88	84	3508	89.49	1072	83.12	121	10450	3
2021-02-28	84.23	84.23	5.65	89.88	89.88	84.51	3442	89.88	1056	83.11	359	30374	5
2021-02-25	84.23	84.23	0.28	84.51	84.51	84.51	4501	89.88	1545	84.51	300	25353	4
2021-02-24	84.23	84.23	0.28	84.51	84.51	84.5	4346	89.88	1823	84.5	300	25352	3
2021-02-23	84.23	84.23	0.27	84.5	87.99	84.5	4346	88.88	2123	84.5	338	28666	7
2021-02-22	84.23	84.23	0.28	84.51	84.51	84.51	4290	89.9	2179	84.54	15	1268	1
2021-02-21	84.23	84.23	-84.23	0	0	0	4190	89.9	1794	84.25	0	0	0
2021-02-18	84.23	84.23	-84.23	0	0	0	1408	89.97	1794	84.31	0	0	0
2021-02-17	84.23	84.23	5.76	89.99	89.99	84	1822	89.97	1751	84.03	473	40890	5
2021-02-16	84.23	84.23	-0.22	84.01	90.2	84.01	258	90.2	1358	84.01	668	59480	8
2021-02-15	84.23	84.23	-0.22	84.01	84.01	84.01	1190	85.9	1151	84.01	200	16802	1
2021-02-14	84.23	84.23	-0.23	84	84	84	330	89.99	1251	83.76	921	77364	4
2021-02-11	89.57	84.23	-5.94	83.63	86	83.61	3005	90.1	1556	83.61	1203	101328	8
2021-02-10	89.57	89.57	-5.56	84.01	85	84	3475	90.2	1756	83.63	733	61678	5
2021-02-09	89.57	89.57	0.62	90.19	90.19	83.01	3420	90.2	1456	83.26	116	10212	5
2021-02-08	89.57	89.57	-89.57	0	0	0	300	90.2	619	83.01	0	0	0
2021-02-07	82.01	89.57	7.99	90	90.2	88	300	90.2	1152	84.01	1202	107664	11
2021-02-04	82.01	82.01	5.98	87.99	87.99	85.96	893	88	975	83	119	10419	4
2021-02-03	82.01	82.01	-82.01	0	0	0	590	85.96	2325	83	0	0	0
2021-02-02	82.01	82.01	0.99	83	83	80.04	26	85.96	2416	81.61	265	21697	5
2021-02-01	82.01	82.01	-82.01	0	0	0	0	0	1405	79.2	0	0	0
2021-01-31	82.01	82.01	-82.01	0	0	0	79	90.19	1751	83.21	0	0	0
2021-01-27	82.01	82.01	1.1	83.11	83.99	83.11	394	84.95	2619	83.13	27	2262	2
2021-01-26	82.01	82.01	-82.01	0	0	0	434	84.95	2619	83.08	0	0	0
2021-01-25	82.01	82.01	1.99	84	84	84	435	84.95	2649	83.07	330	27720	4
2021-01-24	82.01	82.01	1.99	84	84	84	430	84.95	2619	83.01	315	26460	2
2021-01-21	82.01	82.01	2.39	84.4	85	84.39	400	84.95	2649	83.01	522	44288	5
2021-01-20	82.01	82.01	-82.01	0	0	0	406	84.39	3750	82.33	0	0	0
2021-01-19	82.01	82.01	2.38	84.39	84.39	84.31	276	85	3699	81.97	190	16030	3
2021-01-18	82.01	82.01	-0.11	81.9	81.9	81.9	416	84.37	3690	81.9	119	9746	1
2021-01-17	79.38	82.01	2.35	81.73	84.4	81.73	251	84.37	3672	81.01	1308	107268	13
2021-01-14	79.38	79.38	-79.38	0	0	0	416	85.91	3808	81.51	0	0	0
2021-01-13	79.38	79.38	-79.38	0	0	0	551	85.97	3813	83.01	0	0	0
2021-01-12	79.38	79.38	5.62	85	85	85	521	85.98	2447	81.53	200	17000	2
2021-01-11	79.38	79.38	5.62	85	85	82	416	85.97	2434	81.35	504	41941	6
2021-01-10	79.38	79.38	2.62	82	82	80.01	416	84.99	2283	80	404	32542	5
2021-01-06	79.38	79.38	-79.38	0	0	0	416	84.99	2308	81	0	0	0
2021-01-05	79.38	79.38	3.12	82.5	82.5	82.5	416	84.84	3063	77	120	9900	3
2021-01-04	79.38	79.38	3.12	82.5	82.5	76.12	416	83.98	3278	80.55	674	54473	5
2021-01-03	79.38	79.38	2.35	81.73	81.73	81.65	101	83.98	1170	75.73	918	74998	6
2020-12-31	79.38	79.38	2.35	81.73	81.9	81.73	250	81.73	520	74.51	550	45022	9
2020-12-30	76.29	79.38	1.97	78.26	79.99	78.02	416	81.99	2070	78.25	1357	107722	15
2020-12-29	76.29	76.29	3.51	79.8	79.8	79.8	0	0	1470	76.2	62	4948	1
2020-12-28	82.64	76.29	-6.33	76.31	82.1	74.4	341	86	1333	75.12	3234	246712	28
2020-12-27	98.91	82.64	-16.86	82.05	83.08	82	456	85.89	181	82.05	1396	115367	9
2020-12-24	98.91	98.91	-98.91	0	0	0	436	86	467	83.03	0	0	0
2020-12-23	98.91	98.91	-98.91	0	0	0	436	86.98	597	82.81	0	0	0
2020-12-22	98.91	98.91	-12.41	86.5	86.5	83.2	436	86.98	291	82.69	305	26083	5
2020-12-21	98.91	98.91	-14.89	84.02	84.02	83.01	474	84.4	282	82.65	250	20885	3
2020-12-20	98.91	98.91	-14.89	84.02	84.02	84.02	546	86.98	637	83	290	24366	1
2020-12-17	98.91	98.91	-14.06	84.85	84.85	84.85	546	87	632	84.75	280	23758	1
2020-12-16	98.91	98.91	-11.21	87.7	87.7	84.77	359	87.35	815	84.75	74	6461	2
2020-12-15	98.91	98.91	-10.61	88.3	88.3	84.5	304	88.2	865	84.75	587	49907	7
2020-12-14	98.91	98.91	-13.41	85.5	89.24	85.5	240	88.49	864	85.5	367	32368	7
2020-12-13	93.82	98.91	8.58	102.4	102.4	94.25	40	102.97	406	90.01	4206	415996	33
2020-12-10	94.98	93.82	-3.63	91.35	95	90.03	633	94.99	574	91.35	2092	196273	23
2020-12-09	94.98	94.98	-0.03	94.95	94.95	94.94	2088	94.97	570	93.01	454	43105	5
2020-12-08	94.98	94.98	0.02	95	95	93.25	1626	96	555	90.5	563	53453	8
2020-12-07	95	94.98	0	95	95	94.96	980	96	325	90.03	2210	209909	8
2020-12-06	95	95	-1.94	93.06	94.99	93.01	580	96.99	531	91.11	410	38649	6
2020-12-03	95	95	-0.85	94.15	94.15	94.15	610	96.99	579	91.6	25	2355	3
2020-12-02	95	95	-4.2	90.8	93	90.8	1185	96.99	591	93	64	5921	2
2020-12-01	95	95	1	96	96	96	620	96.99	429	93	50	4800	1
2020-11-30	95	95	1	96	96	93.03	475	96.99	300	90.03	283	27081	9
2020-11-29	95	95	-0.4	94.6	95	94.6	208	94.55	98	94.55	671	63703	7
2020-11-26	95	95	0	95	95.15	95	792	96	98	94.55	310	29479	4
2020-11-25	95	95	0.11	95.11	95.11	95.11	753	97.98	409	95.1	111	10557	2
2020-11-24	95	95	-95	0	0	0	718	97.98	98	94.55	0	0	0
2020-11-23	95	95	-0.39	94.61	94.61	94.61	1318	97.98	98	94.55	15	1419	1
2020-11-22	95	95	-0.39	94.61	95	94.61	1318	97.98	98	94.55	180	17080	2
2020-11-19	95	95	0	95	95	94.55	1318	97.98	78	94.55	1039	98536	9
2020-11-18	95	95	-0.44	94.56	94.6	94.5	1343	97.98	193	94.56	240	22696	5
2020-11-17	96.01	95	-1.01	95	95	95	1343	97.98	240	94.5	930	88350	7
2020-11-16	93.24	96.01	1.76	95	97	95	151	97.98	141	93.62	1010	96969	4
2020-11-15	93.24	93.24	0.52	93.76	94.19	93.76	106	97.98	111	93.6	269	25314	7
2020-11-12	93.24	93.24	0.01	93.25	93.25	93.25	555	94.19	31	88.13	183	17065	1
2020-11-11	93.24	93.24	0.26	93.5	93.5	93	525	94.19	31	88.13	80	7445	3
2020-11-10	93.15	93.24	-0.15	93	93.93	93	885	94.19	175	91.28	1060	98836	6
2020-11-09	92.43	93.15	1.76	94.19	94.19	93	885	94.19	200	91.28	690	64272	6
2020-11-08	92.43	92.43	0.56	92.99	93	92.99	1510	93	200	91.25	55	5115	2
2020-11-05	89.09	92.43	1.96	91.05	93	91.05	916	94.19	580	91.25	477	44089	5
2020-11-04	89.09	89.09	3.91	93	93	93	1857	93	595	90.2	59	5487	2
2020-11-03	89.09	89.09	3.91	93	93	93	1316	93	645	89.7	58	5394	1
2020-11-02	89.09	89.09	-89.09	0	0	0	316	94.19	445	88.32	0	0	0
2020-11-01	89.09	89.09	-89.09	0	0	0	316	94.19	445	88.32	0	0	0
2020-10-28	89.09	89.09	2.41	91.5	91.5	90.05	301	94.19	445	88.22	85	7756	2
2020-10-27	89.09	89.09	1.46	90.55	91	89	301	94.19	605	88.22	314	28434	8
2020-10-26	89.09	89.09	-0.09	89	89.11	89	301	94.19	670	88.1	200	17808	3
2020-10-25	89.09	89.09	-89.09	0	0	0	301	93.5	675	88.1	0	0	0
2020-10-22	89.09	89.09	-89.09	0	0	0	301	93.5	555	88.11	0	0	0
2020-10-21	89.09	89.09	-0.01	89.08	90.75	89.08	380	93.5	567	88.1	235	21249	4
2020-10-20	89.09	89.09	-0.98	88.11	88.11	88.11	450	93	402	88.11	5	441	1
2020-10-19	89.86	89.09	-1.75	88.11	93	88.05	494	93	407	88.04	357	31805	5
2020-10-18	89.86	89.86	-89.86	0	0	0	480	93	487	88.04	0	0	0
2020-10-15	89.86	89.86	-89.86	0	0	0	480	93	392	88	0	0	0
2020-10-14	89.98	89.86	0.03	90.01	90.01	89.01	501	93	577	88	587	52747	4
2020-10-13	89.98	89.98	-89.98	0	0	0	601	93	401	87.02	0	0	0
2020-10-12	89.98	89.98	-89.98	0	0	0	501	94.19	401	87.02	0	0	0
2020-10-11	89.98	89.98	3.02	93	93	91	501	94.19	337	87.02	282	26026	4
2020-10-07	86.44	89.98	3.52	89.96	90	89.96	246	94.18	1337	87.02	1316	118412	12
2020-10-06	85.63	86.44	0.77	86.4	86.5	86.4	1212	89.96	1335	86.35	508	43909	3
2020-10-05	85.63	85.63	-85.63	0	0	0	1201	89.97	1335	86.1	0	0	0
2020-10-04	85.63	85.63	-85.63	0	0	0	1201	89.97	1235	86	0	0	0
2020-10-01	85.63	85.63	-0.52	85.11	89.99	85.11	505	89.97	1300	86.05	210	18409	4
2020-09-30	85.63	85.63	-2.62	83.01	83.05	83.01	305	91	742	84.14	250	20761	2
2020-09-29	85.63	85.63	0.37	86	86	85.03	422	89.99	1200	86.01	341	29316	3
2020-09-28	84.02	85.63	0.98	85	88.88	84.31	382	90	1195	84.36	2131	182468	13
2020-09-27	84.02	84.02	6.78	90.8	90.8	90.8	162	91	1079	84	100	9080	1
2020-09-24	84.02	84.02	-84.02	0	0	0	62	91.79	1026	83.02	0	0	0
2020-09-23	84.02	84.02	2.17	86.19	86.2	86.19	66	89.97	855	83.51	180	15515	2
2020-09-22	84.02	84.02	2.17	86.19	86.19	81	59	89.97	1039	83.02	210	17937	5
2020-09-21	84.4	84.02	-4.25	80.15	86.15	80.15	287	86.15	787	80.16	900	75615	9
2020-09-20	84.4	84.4	0.6	85	85.99	85	287	86.17	680	79.71	140	11940	2
2020-09-17	84.4	84.4	-84.4	0	0	0	327	85.99	504	79.02	0	0	0
2020-09-16	84.4	84.4	-84.4	0	0	0	427	85.99	651	81.11	0	0	0
2020-09-15	84.4	84.4	-84.4	0	0	0	527	86.14	417	79.01	0	0	0
2020-09-14	84.4	84.4	-84.4	0	0	0	487	86.18	467	84	0	0	0
2020-09-13	81.1	84.4	3.3	84.4	84.4	84.4	472	86.19	1197	84	541	45660	2
2020-09-10	81.1	81.1	0	81.1	81.1	81.1	455	86.19	1261	84.51	15	1216	3
2020-09-09	81.1	81.1	2.9	84	84	84	595	86.19	651	79.11	4	336	1
2020-09-08	81.1	81.1	5.15	86.25	86.25	85.4	555	86.25	651	79.1	200	17185	4
2020-09-02	81.1	81.1	-81.1	0	0	0	177	86.89	2086	83.7	0	0	0
2020-09-01	81.1	81.1	2.4	83.5	83.5	83.5	177	86.39	1526	82.5	49	4092	1
2020-08-31	81.1	81.1	3.9	85	85	81.51	477	84.99	1526	82.5	236	19362	2
2020-08-30	81.1	81.1	0.41	81.51	81.54	81.5	211	86.69	2001	81.15	234	19078	6
2020-08-27	83.71	81.1	-2.68	81.03	86.9	81.03	200	86.9	824	81.03	946	76717	7
2020-08-26	83.71	83.71	-83.71	0	0	0	162	88	914	81.04	0	0	0
2020-08-25	83.49	83.71	3.01	86.5	86.5	83.5	162	88	602	81.04	389	32563	5
2020-08-24	80.03	83.49	3.47	83.5	83.5	82	185	86.49	1098	80.31	2122	177172	4
2020-08-23	80.03	80.03	3.47	83.5	83.5	81	130	86.49	1122	81.05	355	29593	4
2020-08-19	80.03	80.03	-80.03	0	0	0	332	83.5	1622	80.76	0	0	0
2020-08-18	80.03	80.03	0.03	80.06	80.06	80.01	431	83.5	1056	80.3	42	3360	4
2020-08-17	79.84	80.03	0.16	80	80.15	80	131	86.45	815	80	1100	88031	8
2020-08-16	79.84	79.84	-79.84	0	0	0	131	85.45	1066	80.1	0	0	0
2020-08-13	79.84	79.84	0.16	80	81.05	80	136	84.84	706	80.03	272	21854	3
2020-08-12	79.84	79.84	-79.84	0	0	0	32	86.49	984	80	0	0	0
2020-08-11	78.76	79.84	1.75	80.51	80.51	79.05	28	83.99	1245	79.2	378	30178	7
2020-08-10	78.76	78.76	-78.76	0	0	0	0	0	830	79.01	0	0	0
2020-08-09	78.76	78.76	5.29	84.05	84.05	83.25	0	0	900	78.26	53	4452	3
2020-08-06	78.76	78.76	0.25	79.01	79.01	79.01	0	0	835	77.84	19	1501	1
2020-08-05	84.91	78.76	-7.41	77.5	83.77	77.5	70	89.99	875	78.61	426	33554	6
2020-08-04	84.91	84.91	-84.91	0	0	0	68	91.99	426	84.01	0	0	0
2020-07-29	84.85	84.91	-0.35	84.5	85	84.5	68	91.99	371	83.53	696	59095	3
2020-07-28	84.85	84.85	-84.85	0	0	0	83	86.99	492	82.35	0	0	0
2020-07-27	84.85	84.85	-84.85	0	0	0	83	86.99	186	82.35	0	0	0
2020-07-26	84.85	84.85	-2.45	82.4	82.4	82.4	83	86.99	191	82.4	25	2060	1
2020-07-22	84.85	84.85	-2.6	82.25	82.25	82.25	83	86.99	155	82.26	300	24675	1
2020-07-21	84.85	84.85	-84.85	0	0	0	83	86.99	155	82.11	0	0	0
2020-07-20	84.85	84.85	-2.79	82.06	82.06	82.06	83	86.99	155	82.06	20	1641	1
2020-07-19	84.85	84.85	-84.85	0	0	0	83	86.99	170	82.06	0	0	0
2020-07-16	87	84.85	-4.95	82.05	85	82.05	103	86.89	170	82.06	1100	93332	4
2020-07-15	87	87	-5	82	82	82	135	86.9	170	82.01	20	1640	1
2020-07-14	87	87	-87	0	0	0	135	87	300	82	0	0	0
2020-07-13	87	87	-0.5	86.5	86.5	86.5	135	87	415	81.29	330	28545	2
2020-07-12	87	87	-87	0	0	0	135	87	255	81.25	0	0	0
2020-07-09	83	87	4	87	89.94	85.51	115	90.89	245	81.25	54020	4699783	9
2020-07-08	83	83	-83	0	0	0	181	85.51	736	81.21	0	0	0
2020-07-07	83	83	-0.5	82.5	82.5	82.5	181	85.51	751	81.15	11	908	1
2020-07-06	83	83	-83	0	0	0	181	85.51	317	82.5	0	0	0
2020-07-05	83	83	0	83	83	83	131	85.51	199	82.5	14956	1241348	1
2020-06-30	83	83	-83	0	0	0	116	85.51	219	81.05	0	0	0
2020-06-29	83	83	-1.8	81.2	81.25	81.1	78	85.51	302	81.2	219	17776	4
2020-06-28	83	83	-1.95	81.05	81.05	81.05	197	85	286	81.05	6	486	1
2020-06-25	83	83	-1.9	81.1	81.1	81.1	197	85	683	81.1	100	8110	1
2020-06-24	83	83	-1.95	81.05	85	81.05	297	85	882	81.1	52	4408	2
2020-06-23	83	83	-83	0	0	0	297	85	285	76.79	0	0	0
2020-06-22	83	83	-83	0	0	0	297	85	286	76.75	0	0	0
2020-06-21	83	83	2.51	85.51	85.51	84.98	297	85	219	76.57	50	4270	2
2020-06-18	83	83	2	85	85	85	347	84.98	201	78.01	5	425	1
2020-06-17	83	83	2	85	85	84.9	341	85	86	76.26	100	8492	3
2020-06-16	77.74	83	5.26	83	83	82	429	84.89	205	70.01	68127	5654322	14
2020-06-15	77.74	77.74	2.28	80.02	80.02	80	300	83	105	70.01	103	8241	2
2020-06-14	77.74	77.74	-77.74	0	0	0	200	84.89	105	70.11	0	0	0
2020-06-11	77.74	77.74	-77.74	0	0	0	200	84.89	110	71.71	0	0	0
2020-06-10	77.74	77.74	-77.74	0	0	0	145	84.89	865	78	0	0	0
2020-06-09	77.74	77.74	-77.74	0	0	0	145	84.89	905	78	0	0	0
2020-06-08	77.74	77.74	-77.74	0	0	0	145	84.89	655	71.71	0	0	0
2020-06-07	77.74	77.74	-77.74	0	0	0	200	84.89	637	71.7	0	0	0
2020-06-04	77.74	77.74	-77.74	0	0	0	200	84.89	100	70.01	0	0	0
2020-06-03	77.74	77.74	-77.74	0	0	0	200	84.98	682	71.4	0	0	0
2020-06-02	77.74	77.74	-77.74	0	0	0	200	84.98	87	71.21	0	0	0
2020-05-31	77.74	77.74	-6.7	71.04	71.04	71.04	246	82	35	70	7	497	1
2020-05-17	70.68	70.68	-70.68	0	0	0	0	0	1554	70.27	0	0	0
2020-05-14	70.01	70.68	0.09	70.1	72	70.1	0	0	679	70.1	800	56541	5
2020-05-13	76.31	70.01	-6.31	70	72.12	70	251	82	199	71	24382	1706930	4
2020-05-12	76.31	76.31	-76.31	0	0	0	251	82	98	72.11	0	0	0
2020-05-11	76.31	76.31	5.69	82	82	72.12	55	83.9	98	72.11	5	400	2
2020-05-10	76.48	76.31	-0.48	76	84.05	76	0	0	80	72.11	1464	111720	7
2020-05-07	76.17	76.48	5.83	82	82	76.17	10	76.51	130	70.23	25895	1980543	11
2020-05-06	76.17	76.17	5.83	82	82	82	0	0	960	81	50	4100	1
2020-05-05	76.17	76.17	-76.17	0	0	0	0	0	960	81	0	0	0
2020-05-04	76.17	76.17	-76.17	0	0	0	0	0	960	81	0	0	0
2020-05-03	76.17	76.17	-76.17	0	0	0	0	0	935	81	0	0	0
2020-04-30	76.17	76.17	-76.17	0	0	0	0	0	120	73.01	0	0	0
2020-04-29	76.17	76.17	-76.17	0	0	0	0	0	774	78.61	0	0	0
2020-04-28	76.17	76.17	7.61	83.78	83.78	83.78	0	0	872	78.61	15	1256	2
2020-04-27	76.17	76.17	7.61	83.78	83.78	83.78	0	0	975	83.78	32	2681	1
2020-04-26	76.17	76.17	-76.17	0	0	0	0	0	980	83.78	0	0	0
2020-04-23	76.17	76.17	-76.17	0	0	0	0	0	220	78.21	0	0	0
2020-04-22	76.17	76.17	-76.17	0	0	0	0	0	1122	78.1	0	0	0
2020-04-21	76.17	76.17	1.93	78.1	78.1	78.1	0	0	1122	78.1	50	3905	1
2020-04-16	76.17	76.17	-76.17	0	0	0	0	0	92	73	0	0	0
2020-04-15	76.17	76.17	-76.17	0	0	0	0	0	352	76.3	0	0	0
2020-04-14	76.17	76.17	7.57	83.74	83.74	77.5	0	0	352	76	102	8217	2
2020-04-13	76.17	76.17	-76.17	0	0	0	0	0	152	73	0	0	0
2020-04-12	76.17	76.17	-76.17	0	0	0	0	0	152	73	0	0	0
2020-04-09	76.17	76.17	-76.17	0	0	0	0	0	92	73	0	0	0
2020-04-08	76.17	76.17	-76.17	0	0	0	32	83	142	73	0	0	0
2020-04-07	76.17	76.17	-76.17	0	0	0	32	83	72	73	0	0	0
2020-04-06	76.17	76.17	-76.17	0	0	0	32	83	72	73	0	0	0
2020-04-05	76.17	76.17	2.82	78.99	78.99	78.99	32	83	190	75.1	20	1580	1
2020-04-02	76.17	76.17	-76.17	0	0	0	52	78.99	90	72.35	0	0	0
2020-04-01	76.17	76.17	-76.17	0	0	0	20	78.99	102	72.26	0	0	0
2020-03-31	76.17	76.17	-76.17	0	0	0	20	78.99	10	72.25	0	0	0
2020-03-30	76.17	76.17	-4.12	72.05	72.05	72.05	20	78.99	67	72.05	8	576	1
2020-03-29	76.17	76.17	-76.17	0	0	0	20	78.99	75	72.05	0	0	0
2020-03-26	76.17	76.17	-76.17	0	0	0	52	78.99	75	72	0	0	0
2020-03-25	76.17	76.17	-76.17	0	0	0	20	78.99	137	72.02	0	0	0
2020-03-24	76.17	76.17	-76.17	0	0	0	20	78.99	70	70.17	0	0	0
2020-03-23	69.56	76.17	2.44	72	76.5	72	0	0	0	0	530	40369	6
2020-03-22	69.56	69.56	6.94	76.5	76.5	76.5	0	0	0	0	65	4973	1
2020-03-19	69.56	69.56	-6.41	63.15	76.45	63.15	0	0	0	0	152	10812	4
2020-03-18	69.56	69.56	-69.56	0	0	0	0	0	75	63.1	0	0	0
2020-03-17	69.56	69.56	0.44	70	70	69.99	0	0	0	0	186	13019	3
2020-03-16	69.56	69.56	-69.56	0	0	0	100	70	0	0	0	0	0
2020-03-15	76	69.56	-6.99	69.01	71	69.01	0	0	25	68.48	1002	69696	5
2020-03-11	76.07	76	-1.07	75	79	75	0	0	25	68.48	2277	173043	7
2020-03-10	79.13	76.07	-2.93	76.2	76.2	75	1000	79	0	0	1120	85200	2
2020-03-09	80.39	79.13	-1.39	79	87.99	73.5	2120	79	0	0	410	32443	3
2020-03-08	87.03	80.39	-7.03	80	85	78.33	324	92.79	0	0	1409	113274	14
2020-03-05	93.54	87.03	-6.54	87	87.05	87	627	92.89	0	0	2000	174056	6
2020-03-04	93.54	93.54	-6.89	86.65	86.65	86.61	630	93	62	86.5	64	5546	2
2020-03-03	89.6	93.54	-4.5	85.1	93.7	85.1	624	93	142	86.5	2553	238814	9
2020-03-02	90	89.6	0	90	90	88.95	268	93.98	59	82.15	415	37183	3
2020-03-01	90	90	-8.99	81.01	85.25	81.01	183	89	8	81.05	308	26223	2
2020-02-27	90.3	90	-0.3	90	90	90	140	95	78	86.06	17960	1616400	4
2020-02-26	90.3	90.3	-90.3	0	0	0	550	95	16	85.01	0	0	0
2020-02-12	93.5	93.3	-0.2	93.3	93.3	93.3	655	96.66	301	90.85	650	60646	4
2020-02-11	93.5	93.5	-0.5	93	93	93	490	96.99	301	91.05	270	25110	3
2020-02-10	94	93.5	-0.5	93.5	93.51	93.5	415	93	101	90.75	650	60777	3
2020-02-09	94	94	-94	0	0	0	363	96.99	101	90.65	0	0	0
2020-02-06	94	94	-1	93	93	93	113	97	101	90.55	15	1395	1
2020-01-16	95.65	95.65	-95.65	0	0	0	64	101	545	91	0	0	0
2020-01-15	94.29	95.65	5.71	100	100	90.62	64	103.7	945	91.21	17500	1673950	13
2020-01-14	94.29	94.29	-94.29	0	0	0	827	98.99	785	90.61	0	0	0
2020-01-13	94.29	94.29	-4.28	90.01	90.01	90.01	827	98.99	751	90	15	1350	1
2019-12-12	91.18	91.18	3.82	95	95	95	46	100	233	90	159	15105	1
2019-12-11	91.18	91.18	-91.18	0	0	0	160	100.29	150	88.56	0	0	0
2019-12-10	91.18	91.18	-91.18	0	0	0	160	100.29	204	88.56	0	0	0
2019-12-09	91.18	91.18	-1.18	90	90	87.01	1	100.29	205	88.1	2	177	2
2019-12-08	91.18	91.18	-91.18	0	0	0	159	100.29	57	85.2	0	0	0
2019-12-05	91.18	91.18	9.11	100.29	100.29	93.01	0	0	0	0	43	4298	4
2019-12-04	100.21	91.18	-9.03	91.18	91.18	91.18	13	110.09	120	91.2	500	45590	3
2019-12-03	100.21	100.21	9.98	110.19	110.19	109	9	110.19	15	91.31	3	329	3
2019-12-02	110.18	100.21	3.81	113.99	113.99	100.2	40	113.5	15	99.26	1001	100314	2
2019-12-01	110.18	110.18	-110.18	0	0	0	41	113.5	15	99.18	0	0	0
2019-11-28	110.18	110.18	-10.18	100	114.45	100	41	113.99	15	99.18	253	25614	3
2019-11-27	110.18	110.18	-0.18	110	110	102	42	114.94	15	100.05	104	10640	5
2019-11-26	110.18	110.18	4.72	114.9	114.95	106	261	114.9	215	100.05	52	5530	3
2019-11-25	110.1	110.18	4.19	114.29	114.29	110	302	115	215	105.02	402	44293	6
2019-11-24	110.1	110.1	-0.1	110	110	110	336	114.3	15	100	100	11000	1
2019-11-21	110.1	110.1	-0.1	110	111	110	336	114.3	16	100.23	118	12998	4
2019-11-20	119.68	110.1	-4.73	114.95	114.95	108.02	994	114.44	0	0	400	44040	5
2019-11-19	120.37	119.68	-1.12	119.25	120	119.25	731	122	0	0	419	50148	6
2019-11-18	120.37	120.37	-0.37	120	120	120	731	122	79	117.52	66	7920	3
2019-11-17	120.49	120.37	1.01	121.5	121.5	120	580	120	60	117.06	1082	130243	12
2019-11-14	119.41	120.49	-3.15	116.26	130	116.26	470	122	466	117.02	1111	133860	14
2019-11-13	119.41	119.41	-4.08	115.33	115.33	115.33	80	121	99	115.75	23	2653	1
2019-11-12	110.75	119.41	10.76	121.51	121.55	118	60	121.51	449	115.32	589	70333	12
2019-11-11	110.75	110.75	8.25	119	119.2	119	206	119.29	420	113.41	96	11440	4
2019-11-07	110.75	110.75	4.25	115	115	115	131	119.29	370	111.55	109	12535	2
2019-11-06	110.75	110.75	-110.75	0	0	0	240	117.5	672	111.61	0	0	0
2019-11-05	108.87	110.75	5.13	114	114	110	100	119.7	417	110.71	3118	345329	10
2019-11-04	116.84	108.87	-8.84	108	110.1	108	236	125	325	106.53	3711	404013	16
2019-11-03	116.84	116.84	-116.84	0	0	0	86	125	325	106.2	0	0	0
2019-10-31	116.84	116.84	-10.73	106.11	112	106.11	613	118	65	106.12	150	16117	3
2019-10-30	129.58	116.84	-12.66	116.92	117.01	116.63	3121	118	0	0	1960	229005	9
2019-10-29	129.58	129.58	-129.58	0	0	0	9594	126.75	180	117.01	0	0	0
2019-10-28	129.58	129.58	-129.58	0	0	0	9594	126.75	180	117.01	0	0	0
2019-10-27	129.58	129.58	-129.58	0	0	0	8594	126.75	180	117.01	0	0	0
2019-10-24	129.58	129.58	-129.58	0	0	0	8519	127.19	180	117.01	0	0	0
2019-10-23	129.58	129.58	-129.58	0	0	0	8802	128.4	140	117.45	0	0	0
2019-10-22	129.58	129.58	-129.58	0	0	0	8802	128.4	140	117.45	0	0	0
2019-10-21	129.58	129.58	-129.58	0	0	0	8561	126.9	140	117.45	0	0	0
2019-10-20	129.58	129.58	-129.58	0	0	0	8461	129	140	117.45	0	0	0
2019-10-17	129.58	129.58	-129.58	0	0	0	8361	127.8	140	117.45	0	0	0
2019-10-16	129.58	129.58	-129.58	0	0	0	8587	130	190	117.4	0	0	0
2019-10-15	129.81	129.58	-0.81	129	130	116.95	8743	130	150	116.92	49625	6430604	15
2019-10-14	120.06	129.81	9.94	130	130	129	60	130.32	273	113.1	7500	973600	9
2019-10-13	118.49	120.06	-8.09	110.4	121	110.05	1248	129.5	296	110.15	54050	6489508	19
2019-10-10	107.72	118.49	10.77	118.49	118.49	118.49	0	0	839	110.05	2100	248829	3
2019-10-09	107.72	107.72	10.76	118.48	118.48	118.48	10	118.49	839	106.05	35	4147	1
2019-10-08	107.72	107.72	-107.72	0	0	0	10	118.49	784	105.72	0	0	0
2019-10-07	107.72	107.72	2.28	110	110	110	10	118.49	784	105.51	41	4510	1
2019-10-03	107.72	107.72	10.68	118.4	118.4	118.4	10	118.49	784	107.03	50	5920	1
2019-10-02	107.72	107.72	-107.72	0	0	0	58	118.4	534	106.01	0	0	0
2019-10-01	107.72	107.72	10.68	118.4	118.4	115.5	58	118.4	414	105	200	23316	6
2019-09-30	107.72	107.72	5.53	113.25	113.25	113	107	115.5	500	107	101	11430	2
2019-09-29	107.72	107.72	-107.72	0	0	0	208	115.5	364	100	0	0	0
2019-09-26	107.72	107.72	-107.72	0	0	0	208	116.96	314	97.05	0	0	0
2019-09-25	107.72	107.72	-2.72	105	105	103.5	300	116.95	314	99.02	40	4178	2
2019-09-24	107.72	107.72	-107.72	0	0	0	274	103.5	314	97.05	0	0	0
2019-09-22	107.72	107.72	-3.72	104	109	104	337	116.97	136	104	150	16068	5
2019-09-18	107.72	107.72	4.28	112	112	112	292	116.99	269	109	2	224	1
2019-09-17	107.72	107.72	10.03	117.75	117.75	117.75	247	117.99	326	109	21	2473	1
2019-09-15	107.72	107.72	10.58	118.3	118.3	117.98	165	117.99	518	112	19	2244	2
2019-09-12	107.72	107.72	-107.72	0	0	0	276	117.95	252	108	0	0	0
2019-09-11	107.72	107.72	6.78	114.5	114.5	114.5	276	117.97	267	113	15	1718	1
2019-09-10	107.72	107.72	6.78	114.5	114.5	114	326	115	465	114	208	23808	6
2019-09-09	107.72	107.72	6.28	114	114	114	312	114	385	112.81	17	1938	1
2019-09-08	107.72	107.72	5.28	113	113.01	113	329	114	595	111	161	18193	4
2019-09-05	107.72	107.72	6.76	114.48	114.49	112.95	313	113.5	345	105.13	126	14288	6
2019-08-25	106.84	107.72	-1.67	105.17	112.1	105.17	485	113	965	105	859	92530	3
2019-08-22	114.2	106.84	-1.16	113.04	113.04	104.7	307	113.05	933	107.01	615	65704	8
2019-08-21	114.2	114.2	-114.2	0	0	0	962	112	737	105.2	0	0	0
2019-08-20	114.2	114.2	-1.08	113.12	113.12	110.01	562	113.05	737	105.2	27	3048	2
2019-08-19	114.2	114.2	-114.2	0	0	0	1488	114	747	110.01	0	0	0
2019-08-18	114.2	114.2	-4.19	110.01	110.34	110.01	438	114.21	747	110.01	88	9689	4
2019-08-15	114.2	114.2	0.04	114.24	114.24	114.23	188	114.25	635	110.34	75	8568	2
2019-08-15	114.2	114.2	0.04	114.24	114.24	114.23	188	114.25	635	110.34	75	8568	2
2019-08-15	114.2	114.2	0.04	114.24	114.24	114.23	188	114.25	635	110.34	75	8568	2
2019-08-08	114.2	114.2	-114.2	0	0	0	227	112.19	360	104.05	0	0	0
2019-08-08	114.2	114.2	-114.2	0	0	0	227	112.19	360	104.05	0	0	0
2019-08-08	114.2	114.2	-114.2	0	0	0	227	112.19	360	104.05	0	0	0
2019-08-08	114.2	114.2	-114.2	0	0	0	227	112.19	360	104.05	0	0	0
2019-08-08	114.2	114.2	-114.2	0	0	0	227	112.19	360	104.05	0	0	0
2019-08-08	114.2	114.2	-114.2	0	0	0	227	112.19	360	104.05	0	0	0
2019-08-08	114.2	114.2	-114.2	0	0	0	227	112.19	360	104.05	0	0	0
2019-08-08	114.2	114.2	-114.2	0	0	0	227	112.19	360	104.05	0	0	0
2019-08-08	114.2	114.2	-114.2	0	0	0	227	112.19	360	104.05	0	0	0
2019-08-08	114.2	114.2	-114.2	0	0	0	227	112.19	360	104.05	0	0	0
2019-08-08	114.2	114.2	-114.2	0	0	0	227	112.19	360	104.05	0	0	0
2019-08-08	114.2	114.2	-114.2	0	0	0	227	112.19	360	104.05	0	0	0
2019-08-07	114.2	114.2	-4.9	109.3	109.3	109.3	227	112.19	360	104.05	9	984	1
2019-08-06	114.2	114.2	-114.2	0	0	0	227	112.2	160	104.05	0	0	0
2019-08-05	114.2	114.2	-114.2	0	0	0	225	113	90	104	0	0	0
2019-08-04	114.2	114.2	-114.2	0	0	0	397	111	165	104.1	0	0	0
2019-08-01	114.2	114.2	-114.2	0	0	0	155	114.49	165	104.12	0	0	0
2019-08-01	114.2	114.2	-114.2	0	0	0	155	114.49	165	104.12	0	0	0
2019-08-01	114.2	114.2	-114.2	0	0	0	155	114.49	165	104.12	0	0	0
2019-07-25	114.2	114.2	-114.2	0	0	0	140	114.48	159	108.6	0	0	0
2019-07-24	114.2	114.2	-5.2	109	109	109	140	114.48	250	108.6	15	1635	1
2019-07-22	114.2	114.2	-5.65	108.55	109.06	108.55	130	109	255	108.6	77	8371	9
2019-07-21	114.2	114.2	-5.19	109.01	109.01	109.01	90	114.5	232	109.01	26	2834	1
2019-07-18	114.2	114.2	-114.2	0	0	0	116	114.5	228	108.55	0	0	0
2019-07-18	114.2	114.2	-114.2	0	0	0	116	114.5	228	108.55	0	0	0
2019-07-18	114.2	114.2	-114.2	0	0	0	116	114.5	228	108.55	0	0	0
2019-06-27	111.41	111.41	-111.41	0	0	0	92	115	89	108.5	0	0	0
2019-06-27	111.41	111.41	-111.41	0	0	0	92	115	89	108.5	0	0	0
2019-06-24	118.96	113.4	-8.95	110.01	115.2	110.01	307	119	100	108.5	313	35495	5
2019-06-23	118.96	118.96	-4.35	114.61	115	114.61	307	119	151	110.25	25	2870	2
2019-06-20	118.96	118.96	-4.37	114.59	114.59	114.59	36	120	175	114.61	10	1146	1
2019-06-20	118.96	118.96	-4.37	114.59	114.59	114.59	36	120	175	114.61	10	1146	1
2019-06-20	118.96	118.96	-4.37	114.59	114.59	114.59	36	120	175	114.61	10	1146	1
2019-06-13	112.52	112.52	-112.52	0	0	0	322	121.9	656	115.01	0	0	0
2019-06-12	112.52	112.52	-112.52	0	0	0	322	122.93	656	114.26	0	0	0
2019-06-11	112.52	112.52	10.42	122.94	122.94	122.94	277	122.95	627	114.05	10	1229	1
2019-06-10	112.52	112.52	10.43	122.95	122.95	122.95	280	122.92	616	109.73	6	738	1
2019-06-09	112.52	112.52	10.35	122.87	122.87	122.87	257	122.87	404	109.55	4	491	1
2019-06-03	112.52	112.52	-112.52	0	0	0	261	122.89	363	108.5	0	0	0
2019-06-02	112.52	112.52	-112.52	0	0	0	150	123.4	363	108.5	0	0	0
2019-05-30	112.52	112.52	-112.52	0	0	0	150	123.4	382	110	0	0	0
2019-05-23	112.47	112.47	-4.97	107.5	110	107.5	634	118	362	108.5	45	4908	6
2019-05-22	112.47	112.47	-112.47	0	0	0	634	118	282	107.5	0	0	0
2019-05-21	112.47	112.47	5.53	118	118	118	150	123	597	110.11	7	826	1
2019-05-20	112.47	112.47	5.51	117.98	117.98	108.3	0	0	506	118.31	68	7473	5
2019-05-19	112.47	112.47	-112.47	0	0	0	11	117.98	513	108.3	0	0	0
2019-05-16	120.01	112.47	-11.91	108.1	118.25	108.02	236	117.98	0	0	293	32954	6
2019-05-15	120.01	120.01	-120.01	0	0	0	1236	126.97	143	118.25	0	0	0
2019-05-14	120.01	120.01	-120.01	0	0	0	408	126.97	123	118.25	0	0	0
2019-05-13	120.01	120.01	-120.01	0	0	0	408	126.97	123	118.25	0	0	0
2019-05-12	120.01	120.01	-120.01	0	0	0	559	126.97	143	118.25	0	0	0
2019-05-09	120.01	120.01	-120.01	0	0	0	559	126.97	123	118.25	0	0	0
2019-05-06	120.01	120.01	-0.71	119.3	119.3	119.3	648	126.98	504	119.3	106	12646	1
2019-05-05	120.01	120.01	-120.01	0	0	0	548	126.98	130	118.25	0	0	0
2019-05-02	120.01	120.01	-1.71	118.3	118.3	118.3	448	126.99	130	118.25	25	2958	1
2019-04-30	120.01	120.01	-120.01	0	0	0	423	127	110	118.25	0	0	0
2019-04-24	120.01	120.01	-120.01	0	0	0	528	127	269	120	0	0	0
2019-04-23	120	120.01	0	120	120.02	120	628	127	691	120	297	35643	3
2019-04-22	119.03	120	0.97	120	120	120	528	127	641	120	298	35760	2
2019-04-21	119.03	119.03	-119.03	0	0	0	378	127	224	117	0	0	0
2019-04-18	119.03	119.03	-119.03	0	0	0	378	127	309	120.05	0	0	0
2019-04-17	125	119.03	-6.99	118.01	119.1	118.01	498	126.99	464	119	560	66659	5
2019-04-16	125	125	-5.35	119.65	122	119.65	498	126.99	412	119	30	3653	2
2019-04-15	125	125	-5.5	119.5	119.5	119.05	1326	126.99	479	119.55	33	3937	3
2019-04-14	125	125	-2.49	122.51	122.55	122.51	1326	126.99	412	119	100	12255	2
2019-04-11	125	125	-125	0	0	0	1227	127	507	122.15	0	0	0
2019-04-10	125	125	-2.65	122.35	122.35	122.35	1347	126.66	507	122.1	15	1835	1
2019-04-03	125	125	-125	0	0	0	1791	127	520	124.01	0	0	0
2019-04-02	125	125	-1.85	123.15	123.15	123.15	1898	127.97	508	120	60	7389	1
2019-04-01	125	125	-125	0	0	0	1866	127.99	118	123.1	0	0	0
2019-03-27	125	125	-125	0	0	0	2398	127.69	365	120.1	0	0	0
2019-03-26	125	125	0	125	125	125	2398	126.9	455	122.15	700	87500	1
2019-03-25	124.81	125	0.19	125	125	125	2398	126.9	482	122.12	1100	137500	2
2019-03-24	124.96	124.81	0.04	125	125	122	2398	127.64	555	122.05	470	58660	6
2019-03-21	124.96	124.96	-4.78	120.18	120.18	120.18	2034	127.7	584	120.25	42	5048	2
2019-03-20	120.45	124.96	4.55	125	125	120.07	1556	127.77	244	120.06	2189	273540	15
2019-03-19	120.45	120.45	-120.45	0	0	0	1559	127.99	249	120.06	0	0	0
2019-03-14	120	120	-120	0	0	0	895	127.99	414	121.1	0	0	0
2019-03-11	120	120	-120	0	0	0	1459	127.95	529	120.1	0	0	0
2019-03-10	120	120	1	121	121	121	1374	127.99	1129	120.1	15	1815	1
2019-02-27	125.65	125.65	-0.45	125.2	125.2	125.2	1591	128	1192	124.65	40	5008	1
2019-02-25	126.22	125.65	-1.22	125	126.05	125	864	129.89	1295	125.01	350	43978	7
2019-02-17	120.75	126.99	6.25	127	127	124.25	700	129.99	1390	124.25	910	115559	5
2019-02-14	120.75	120.75	-120.75	0	0	0	1325	129.99	767	124.25	0	0	0
2019-01-10	118.54	118.54	0.96	119.5	119.5	118	560	127.99	792	117	195	23164	4
2018-12-30	117.92	117.92	-117.92	0	0	0	110	123.99	634	117	0	0	0
2018-12-27	117.92	117.92	-0.42	117.5	117.5	117.17	110	123.99	634	117	125	14655	2
2018-12-26	117.81	117.92	0.69	118.5	118.5	117.8	1100	123.99	634	117	3000	353750	11
2018-12-25	119.18	117.81	-1.38	117.8	117.82	117.8	1010	125	543	117.8	1000	117808	5
2018-12-24	117.5	119.18	0.01	117.51	121	117.51	1010	125	534	117	400	47673	5
2018-11-14	141.98	141.98	-141.98	0	0	0	171	154	600	140.51	0	0	0
2018-11-13	141.98	141.98	-141.98	0	0	0	271	146.98	998	140.01	0	0	0
2018-11-12	141.98	141.98	-141.98	0	0	0	241	146.99	998	140.01	0	0	0
2018-11-11	141.98	141.98	2.02	144	144	140	241	146.99	894	133.07	204	28816	3
2018-11-08	134.19	141.98	9.81	144	145.95	132.01	141	146.99	750	132	1738	246770	13
2018-11-01	134.19	134.19	-134.19	0	0	0	255	139	1240	134.56	0	0	0
2018-10-31	134.19	134.19	0.81	135	135	133	534	138.98	1226	133	204	27532	2
2018-10-30	133.99	134.19	2	135.99	135.99	134.07	459	135.99	1480	133	681	91382	5
2018-10-29	133.99	133.99	0	133.99	133.99	132.01	565	135.99	1680	134.07	80	10699	2
2018-10-28	134	133.99	-0.01	133.99	133.99	133.99	504	139	1040	132.01	1050	140690	2
2018-10-25	137.63	134	-3.63	134	134	134	254	139	690	132.01	2000	268000	1
2018-10-24	137.63	137.63	-3.28	134.35	134.35	134.35	2254	136	1245	132.01	174	23377	2
2018-10-23	137.63	137.63	0	137.63	137.63	137.63	84	143.9	1395	132.5	250	34408	1
2018-10-22	136.05	137.63	2.95	139	139	136	44	140	1444	132.5	840	115606	8
2018-10-21	134.37	136.05	4.63	139	139	135.99	44	140	1317	132.5	3096	421202	6
2018-10-18	132.64	134.37	3.36	136	136	132.5	3090	136	828	132.15	1074	144314	3
2018-10-17	133.03	132.64	0.32	133.35	133.44	132.5	544	140	679	132.15	478	63402	4
2018-10-16	131.3	133.03	0.7	132	133.56	132	544	140	659	132	502	66781	7
2018-10-15	132.05	131.3	0.95	133	139.9	130.01	500	139.98	651	132	2085	273762	15
2018-10-14	132.58	132.05	7.42	140	140	131.65	500	143.5	161	133	525	69328	8
2018-10-11	143.01	132.58	-11.36	131.65	140.09	131.65	391	143.7	10	128.81	562	74511	2
2018-10-10	143.01	143.01	-12.68	130.33	130.33	130.33	391	148.2	171	140.09	1	130	1
2018-10-09	143.01	143.01	-143.01	0	0	0	291	156.25	60	129.34	0	0	0
2018-10-08	150.94	143.01	-12.89	138.05	160	138.05	446	149	13	138.05	2134	305179	14
2018-10-02	139.67	147.92	9.03	148.7	148.7	147	35	149	131	147.16	306	45264	5
2018-10-01	139.67	139.67	9.06	148.73	148.73	143	101	148.98	10	126.03	86	12705	3
2018-09-30	139.67	139.67	-139.67	0	0	0	0	0	0	0	0	0	0
2018-09-13	140	140	0	140	140	139.99	57	148.98	4680	139.14	1675	234496	3
2018-09-12	141.6	140	-1.59	140.01	140.01	139.99	114	150	4530	139.14	685	95897	4
2018-09-10	142.36	141.6	-2.36	140	142.5	139.11	114	150	4530	139.1	960	135932	7
2018-09-09	143.53	142.36	-0.53	143	143	140.99	434	147.5	2730	142.5	5937	845188	7
2018-09-06	138.3	143.53	2.7	141	149	138.3	394	147.5	515	132	4044	580446	11
2018-09-05	138.3	138.3	0.21	138.51	146.5	138.51	334	145	815	138	16	2225	2
2018-09-04	138.3	138.3	-3.2	135.1	145	135.1	390	145	515	132	101	13900	3
2018-09-03	138.3	138.3	-138.3	0	0	0	191	145	515	132	0	0	0
2018-09-02	138.3	138.3	6.7	145	145	145	456	147	10	130.04	1	145	1
2018-08-30	138.3	138.3	-138.3	0	0	0	431	145	610	140	0	0	0
2018-08-29	138.3	138.3	-138.3	0	0	0	939	145	1047	140.5	0	0	0
2018-08-28	138.3	138.3	-138.3	0	0	0	691	145	533	138.22	0	0	0
2018-08-27	138.3	138.3	2.7	141	145	141	691	145	333	136.31	176	25504	3
2018-08-26	138.3	138.3	6.7	145	145	145	535	147	430	140	1	145	1
2018-08-19	138.09	138.3	0.21	138.3	138.3	138.3	500	148	330	136.3	595	82289	3
2018-08-15	139.99	139.99	-139.99	0	0	0	510	145	250	138.25	0	0	0
2018-08-12	144.74	144.74	-144.74	0	0	0	530	145	185	138.01	0	0	0
2018-08-02	148.06	148.06	-148.06	0	0	0	351	154.73	712	146.31	0	0	0
2018-08-01	148.06	148.06	6.67	154.73	154.73	154.73	119	154.73	212	146.31	1	155	1
2018-07-31	148.06	148.06	-148.06	0	0	0	352	154.73	333	146	0	0	0
2018-07-30	145.01	148.06	3.49	148.5	148.5	148	120	154.73	260	146	1314	194554	5
2018-07-29	145.01	145.01	0.99	146	146	146	752	148	260	146	15	2190	1
2018-07-24	145	145	0.06	145.06	145.06	145.06	960	150	140	139.01	32	4642	2
2018-07-15	145.87	145.87	-3.86	142.01	142.01	142.01	1566	146.6	180	142.25	15	2130	1
2018-07-12	145.87	145.87	-145.87	0	0	0	2116	146.6	40	138.11	0	0	0
2018-07-09	145.87	145.87	0.73	146.6	146.6	146.5	2072	150	40	138.11	150	21985	4
2018-07-08	152.52	145.87	-7.22	145.3	146.6	145.3	1072	150	40	138.11	1237	180439	13
2018-07-05	152.52	152.52	-152.52	0	0	0	802	157	40	138.01	0	0	0
2018-07-03	152.52	152.52	-152.52	0	0	0	945	157	130	147.73	0	0	0
2018-07-02	152.52	152.52	-152.52	0	0	0	895	158	130	147.73	0	0	0
2018-06-28	153.4	152.52	4.6	158	158	147	500	159.9	100	147.73	1516	231213	14
2018-06-27	147	153.4	6.3	153.3	154	153.3	1150	158	75	150	1116	171190	11
2018-06-26	147	147	3	150	150	150	900	154	125	150	25	3750	1
2018-06-25	144.43	147	2.57	147	147.01	147	425	150	560	143.13	1263	185666	7
2018-06-21	145	146.28	0.13	145.13	146.6	145.13	425	150	210	140.13	341	49881	5
2018-06-20	145.18	145	-0.18	145	145	145	863	146.6	146	140.13	551	79895	3
2018-06-19	145.18	145.18	-5.18	140	140	140	863	146.6	60	137.33	75	10500	2
2018-06-14	145.28	145.18	1.32	146.6	146.6	145	863	146.6	60	137.33	1350	195992	6
2018-06-13	146.6	145.28	0	146.6	146.6	145	1013	146.6	10	132	604	87746	2
2018-05-31	145.08	145.08	4.92	150	150	150	0	0	82	145	110	16500	1
2018-05-30	145.08	145.08	-145.08	0	0	0	8	159.57	192	150	0	0	0
2018-05-29	145.08	145.08	-145.08	0	0	0	8	159.57	184	147	0	0	0
2018-05-28	145.08	145.08	-0.08	145	145	145	0	0	614	147	55	7975	1
2018-05-23	146.53	145.08	-1.52	145.01	145.3	145.01	945	151	2121	145	500	72539	3
2018-05-22	146.74	146.53	-0.24	146.5	146.74	146.5	750	153.99	2121	145	534	78246	5
2018-05-21	146.74	146.74	-146.74	0	0	0	745	151.99	2471	146.57	0	0	0
2018-05-20	146.74	146.74	-146.74	0	0	0	745	153.99	254	146.5	0	0	0
2018-05-17	146.74	146.74	-146.74	0	0	0	745	153.99	2254	146.5	0	0	0
2018-05-16	146	146.74	1	147	147	146.5	745	153.92	2054	145	521	76451	5
2018-05-15	146.89	146	-0.89	146	146	146	745	153.49	2054	145	331	48326	3
2018-05-14	149.07	146.89	-4.07	145	148	145	745	153.49	2054	145	584	85781	6
2018-05-13	146.68	149.07	1.32	148	150.02	148	745	154	382	147	1173	174858	5
2018-04-30	143.84	144.93	1.16	145	145	143.55	180	149.5	1424	145	258	37391	4
2018-04-29	140.94	143.84	-0.94	140	144.5	140	475	145	260	140	680	97811	5
2018-04-26	140.94	140.94	4.06	145	145	140	460	145	1311	143	172	24765	4
2018-03-18	154.71	150	-4.71	150	150	150	970	158.99	1000	145	772	115800	5
2018-03-15	154.71	154.71	-6.71	148	154.89	148	970	158.99	0	0	135	20083	3
2018-03-14	153.15	154.71	0.85	154	155.05	154	497	157.9	1620	148	1800	278471	9
2018-03-13	151.33	153.15	5.37	156.7	156.7	145.51	270	157	1500	145	2888	442307	27
2018-03-12	143.87	151.33	7.83	151.7	152.9	148	277	151.99	690	146.07	972	147094	8
2018-03-11	145.43	143.87	0.57	146	146	143.25	502	148.5	140	143.25	2140	307878	10
2018-03-08	144.89	145.43	0.11	145	146.5	143.06	402	148.5	0	0	540	78533	6
2018-03-07	140.46	144.89	6.34	146.8	146.8	138	630	146.7	500	135	2779	402656	16
2018-03-06	142.28	140.46	-4.73	137.55	141.8	137.55	795	145	800	135	2931	411686	17
2018-03-05	143.15	142.28	-1.36	141.79	144	141.77	230	149.9	1104	141.77	1363	193926	10
2018-03-04	140.74	143.15	-0.49	140.25	146	140.25	480	146.98	3091	141.77	1850	264833	12
2018-03-01	137.31	140.74	2.94	140.25	141.5	140	752	144.9	2577	140.25	2381	335094	17
2018-02-28	138.09	137.31	-0.32	137.77	146	135.05	700	147	2095	137.77	627	86094	7
2018-02-27	130.62	138.1	7.38	138	140	135	1557	139.98	3648	138	3870	534444	23
2018-02-26	130.62	130.62	-130.62	0	0	0	300	140	2268	134	0	0	0
2018-02-25	135.85	130.62	-7.6	128.25	135	126.51	800	144	1288	125.18	4771	623182	29
2018-02-22	134.62	135.85	1.38	136	136.4	134.99	500	147	181	125.18	1434	194813	10
2018-02-21	131.94	134.62	3.06	135	135	131.95	1175	135	542	131	594	79964	10
2018-02-20	130.5	131.94	1.5	132	132	130.5	1541	133	574	125	2055	271145	18
2018-02-19	129.85	130.5	0.65	130.5	132	130	1556	132.99	894	128	2150	280585	8
2018-02-18	124	129.85	6	130	131.99	126.02	1490	131.69	418	121	3759	488107	42
2018-02-15	120.8	124	3.2	124	124	123.98	55	130	203	124.08	242	30008	3
2018-02-14	123.52	120.8	-2.92	120.6	124	120.6	1610	129	18	116.84	1000	120799	11
2018-02-13	129.77	123.52	-6.77	123	123.61	123	2572	129	48	120.59	1125	138963	6
2018-02-12	129.77	129.77	0.23	130	130	130	1575	131	18	116.84	70	9100	1
2018-02-11	129.77	129.77	-129.77	0	0	0	1272	131	18	116.84	0	0	0
2018-02-08	129.31	129.77	0.39	129.7	130	123	797	131	0	0	1175	152477	10
2018-02-07	122.13	129.31	3.87	126	130	125.05	82	131	150	110	1313	169784	14
2018-02-06	131.05	122.13	-8.55	122.5	122.55	121.35	1790	134.99	10	121.35	873	106620	10
2018-02-05	131.05	131.05	-8.03	123.02	123.5	122.5	1885	132.98	100	121.35	148	18242	3
2018-02-04	131.05	131.05	0.65	131.7	131.7	131.5	1755	133.94	25	121.35	120	15784	2
2018-02-01	131.05	131.05	-131.05	0	0	0	1840	135	25	121.35	0	0	0
2018-01-31	131.05	131.05	-131.05	0	0	0	62	134.79	225	122.1	0	0	0
2018-01-30	134	131.05	-4	130	134	130	197	134.79	225	122.1	3188	417793	20
2018-01-29	132.39	134	1.61	134	134	133.95	1437	139	925	130	1988	266391	27
2018-01-28	134.79	132.39	-4.64	130.15	135	130.11	490	138	735	130	2019	267291	17
2018-01-24	133.71	134.79	1.29	135	135	130	480	139	890	130	2500	336974	36
2018-01-23	135	133.71	-5	130	135	130	2165	139.79	963	130	2019	269970	23
2018-01-22	134.87	135	0.13	135	135	134.99	460	139.79	453	125.51	2567	346544	24
2018-01-21	134.87	134.87	-134.87	0	0	0	460	139.79	543	125.01	0	0	0
2018-01-18	135	134.87	0	135	135	125	435	139.8	667	125.01	3011	406103	34
2018-01-17	135	135	-7.5	127.5	130	126	1080	139.8	474	122.11	208	26611	5
2018-01-16	135	135	-7	128	128.01	128	1080	139.8	474	123.23	165	21120	2
2018-01-15	135	135	-135	0	0	0	1080	139.8	570	122.11	0	0	0
2018-01-14	135	135	-4	131	131	131	595	142.98	282	121.5	175	22925	1
2018-01-11	135	135	-135	0	0	0	545	143.85	0	0	0	0	0
2018-01-10	135	135	4.99	139.99	139.99	139.99	545	143.85	200	121.5	1	140	1
2018-01-09	134.48	135	0.52	135	135	134.99	545	143.85	500	121.5	10427	1407641	5
2018-01-08	134.48	134.48	-134.48	0	0	0	200	145.99	500	121.5	0	0	0
2018-01-04	133.56	134.48	1.44	135	135	132	200	145.99	300	121.1	11674	1569892	16
2018-01-03	133.56	133.56	-1.54	132.02	135	132.02	180	146.45	198	132	76	10211	5
2018-01-02	145.68	133.56	-11.65	134.03	140.5	132	460	146.45	198	132	226	30186	8
2017-12-31	145.68	145.68	-2.03	143.65	143.65	143.6	100	147.5	210	140.5	25	3591	2
2017-12-28	140.73	145.68	0.28	141.01	148	140.01	300	147.5	210	140.5	1728	251735	19
2017-12-27	142.57	140.73	-2.57	140	142	140	665	148	210	135.3	3435	483398	19
2017-12-26	142.01	142.57	0	142.01	144	142	685	148.5	950	141.75	1660	236663	11
2017-12-25	145	142.01	-2.99	142.01	142.01	142.01	1105	148.5	1050	142	262	37206	5
2017-12-19	146	145.95	0	146	146	141.01	1055	149.9	350	141.3	1405	205055	8
2017-12-18	145	146	1	146	146.03	145.99	837	149.9	150	140.01	1975	288352	13
2017-12-17	148.48	145	-3.48	145	146	143	1487	146	150	140.01	2524	365992	35
2017-12-14	149.64	148.48	-3.64	146	150	146	797	154.89	150	140.01	3268	485218	33
2017-12-13	150.02	149.64	-1.02	149	150	149	697	154.89	250	147.01	704	105346	10
2017-12-12	150.04	150.02	-0.04	150	151	150	847	154.89	101	146.4	6255	938350	72
2017-12-11	151.85	150.04	-1.84	150.01	151.55	150	589	159.9	101	146.4	4095	614397	11
2017-12-10	162.65	151.85	-11.65	151	153.05	151	1518	156.99	101	146.4	995	151094	13
2017-12-07	154.76	162.65	2.25	157.01	167.7	155.49	868	165	214	151	471	76606	7
2017-12-06	160.78	154.76	-7.75	153.03	162.99	153	367	158	284	153.04	2855	441849	28
2017-12-05	159.97	160.78	0.03	160	165	160	350	167.7	299	154.21	11465	1843395	63
2017-12-04	158.43	159.97	1.57	160	160.5	158.1	800	163.99	200	154.21	5405	864647	39
2017-12-03	157.22	158.43	6.28	163.5	163.5	154	650	165	300	154.21	13699	2170333	92
2017-11-29	154.3	157.22	0.7	155	160.5	153.06	400	165	100	148.3	2987	469627	27
2017-11-27	156.93	158.97	4.07	161	162	150.5	400	165	0	0	6483	1030590	43
2017-11-26	161.22	156.93	-6.64	154.58	162.47	153.5	2875	160	0	0	1463	229589	18
2017-11-23	152.5	161.22	9.97	162.47	162.7	153.65	2593	162.47	508	142	4815	776298	42
2017-11-22	150.57	152.5	5.42	155.99	155.99	148.01	300	158.59	8	141.01	5552	846706	45
2017-11-21	152.7	150.57	-0.8	151.9	152	143	1115	152.9	8	141.01	3658	550803	13
2017-11-20	144.24	152.7	5.76	150	156.5	149	330	154.29	15	130	8815	1346015	65
2017-11-19	135.07	144.24	13.5	148.57	148.57	135.01	0	0	1227	145.1	14627	2109771	77
2017-11-16	137	135.07	-1.96	135.04	137.5	135	1703	138.99	17	126	100957	13635861	77
2017-11-15	135.35	137	1.65	137	137.1	137	2173	140	1548	135.5	515	70557	4
2017-11-14	139.87	135.35	0.13	140	140	135	1829	140	904	135.01	476	64426	5
2017-11-13	139.87	139.87	-3.87	136	136	135.72	2267	141	1790	135.71	58	7874	2
2017-11-12	136.57	139.87	4.43	141	143	136.99	2274	141.95	3096	136.8	5350	748330	35
2017-11-09	135	136.57	1	136	137	136	1463	137	2255	135.1	1400	191200	5
2017-11-08	135.02	135	-0.02	135	135.02	135	963	139.99	3863	135	2000	270003	10
2017-11-07	135.18	135.02	-0.18	135	136	135	913	140	1237	135	1430	193080	9
2017-11-06	136	135.18	0	136	136	135	1013	138.9	2637	135	2845	384589	16
2017-11-05	134.36	136	1.64	136	136.01	136	1013	138.9	1131	132.01	250	34001	4
2017-11-02	132.19	134.36	3.81	136	136	130	996	136	1144	130.14	3748	503589	27
2017-11-01	132.71	132.19	-0.71	132	133	130	1733	133.48	664	130	1120	148049	8
2017-10-31	132.71	132.71	-0.71	132	132.01	132	1503	133	675	130	25	3300	2
2017-10-30	132.48	132.71	-0.43	132.05	133.49	132.05	3858	132.99	715	132.01	1900	252141	5
2017-10-29	132.48	132.48	-132.48	0	0	0	3058	134	715	132.01	0	0	0
2017-10-26	130.82	132.48	2.08	132.9	133	132	2038	134	715	130.51	2065	273580	5
2017-10-25	131.83	130.82	-1.08	130.75	131	130.75	2268	134	540	130.51	500	65413	3
2017-10-24	131.89	131.83	-1.89	130	132	130	1318	135	525	125	1727	227664	8
2017-10-23	131.89	131.89	-131.89	0	0	0	1318	135	525	125	0	0	0
2017-10-22	132	131.89	-1	131	132	131	1318	135	525	125	789	104060	3
2017-10-19	132.01	132	0	132.01	132.01	132	1318	135	525	125	735	97021	5
2017-10-18	131.1	132.01	0.91	132.01	132.01	132	1318	135	525	125	560	73925	3
2017-10-17	130.47	131.1	1.53	132	132	130	1168	135	525	125	1149	150631	9
2017-10-16	133.49	130.47	-3.49	130	132	129	1418	135	325	123.1	3020	394018	34
2017-10-15	131.85	133.49	3.15	135	135	132.5	1134	136	1191	130.5	819	109328	18
2017-10-12	130	131.85	3	133	135	130.06	309	138	320	123.1	2346	309319	14
2017-10-11	129.52	130	0.48	130	130	130	309	138	220	122	855	111150	5
2017-10-10	125.56	129.52	4.44	130	130	120	159	138	182	120	420	54400	4
2017-10-09	127.2	125.56	-1.05	126.15	132.46	125	159	133	202	120	603	75712	8
2017-10-02	120	112.05	-7.72	112.28	121	112	1484	120	773	113	187012	20954499	37
2017-10-01	120	120	-120	0	0	0	774	127	211	114.16	0	0	0
2017-09-27	118.01	118.22	-0.01	118	120.1	118	678	127	211	114.13	780	92209	6
2017-09-26	118.51	118.01	5.47	123.98	123.98	117	813	123.98	657	114.06	1329	156836	13
2017-09-25	116.05	118.51	-0.05	116	119.99	115.4	2069	119.99	669	114.06	235	27851	7
2017-09-24	119	116.05	-2.99	116.01	119	115.21	1081	119	619	115.16	260	30172	8
2017-09-20	114.03	119	4.97	119	119	119	568	119	937	115.16	800	95200	5
2017-09-19	114.03	114.03	0	114.03	114.03	114.03	412	119.77	745	109.35	30	3420	2
2017-09-18	112.77	114.03	1.25	114.02	114.03	114.02	402	119.77	1045	109.35	600	68418	3
2017-09-17	112.66	112.77	-2.16	110.5	119.93	110.01	402	119.93	1320	111.5	417	47028	7
2017-09-14	112.33	112.66	0.44	112.77	115	112	300	119.99	1045	109.35	1100	123929	5
2017-09-13	111.8	112.33	1.2	113	113	112	658	114.55	1045	109.35	300	33700	2
2017-09-12	110.04	111.8	1.96	112	112.01	109.46	558	116	1045	109.75	924	103301	11
2017-09-11	112	110.04	-2.5	109.5	111	109	408	119	1095	109.15	1496	164627	14
2017-09-10	112.01	112	-0.01	112	112	112	333	119	515	108.21	200	22400	1
2017-09-07	116.68	112.01	-4.68	112	112.1	112	283	119	200	107	600	67208	6
2017-09-06	116.68	116.68	-116.68	0	0	0	383	118	371	114.02	0	0	0
2017-09-05	110.87	116.68	7.13	118	118	114	183	119	371	114.02	304	35472	5
2017-08-30	108.36	110.87	10.64	119	119	108.05	183	119	275	111	722	80053	8
2017-08-29	110.2	108.36	-1.7	108.5	109.01	108	417	110	200	107	1501	162647	11
2017-08-28	109.28	110.2	-1.28	108	118.99	108	200	119	200	107	125	13775	3
2017-08-27	109.76	109.28	-1.74	108.02	114	108.02	500	119	200	107	190	20763	4
2017-08-24	110.55	109.76	1.45	112	112	108	500	119	200	107	241	26452	7
2017-08-22	116.45	116.45	-116.45	0	0	0	0	0	200	107	0	0	0
2017-08-21	124.86	116.45	-9.86	115	122.08	114	200	134.9	200	113	3373	392799	22
2017-08-20	125.21	124.86	-0.31	124.9	124.9	124.5	200	134.9	209	116	1200	149836	7
2017-08-17	127.47	125.21	-2.56	124.91	127	124.91	200	134.9	79	121.11	850	106430	6
2017-08-16	130.14	127.47	-5.14	125	130	125	519	129.9	309	124.91	1641	209177	8
2017-08-13	135.57	138.78	2.43	138	140	138	1451	138.98	639	131.31	486	67444	8
2017-08-10	135.57	135.57	-135.57	0	0	0	164	139.85	593	131.06	0	0	0
2017-08-09	135.57	135.57	4.33	139.9	139.9	138	414	139.85	703	131.02	50	6984	2
2017-08-08	135.57	135.57	-4.52	131.05	131.05	131.02	183	139.9	593	131.02	30	3931	2
2017-08-07	137.76	135.57	-4.76	133	136	133	198	139	408	130	140	18980	2
2017-08-06	138	137.76	-2	136	139.9	136	428	139.9	1648	136.01	250	34439	5
2017-08-03	133.6	138	4.4	138	138	138	13	145	875	136	208	28704	2
2017-08-02	132.15	133.6	0.12	132.27	135	132.27	263	145	1215	131	1440	192378	9
2017-07-27	134.98	135.37	-4.87	130.11	136	130.11	115	145	615	130.03	470	63626	3
2017-07-26	135.2	134.98	-0.2	135	135	134.9	1100	147	645	130.03	600	80990	5
2017-07-25	134.64	135.2	-0.64	134	137.49	134	1000	147	645	130.03	120	16224	4
2017-07-24	135	134.64	0	135	135	129.11	221	137.49	660	130.03	245	32987	2
2017-07-17	142.92	134.32	-7.92	135	135	131	450	147	350	130.5	200	26864	3
2017-07-16	142.92	142.92	-11.92	131	131	131	470	140.98	350	130	35	4585	1
2017-07-12	147.36	147.09	3.64	151	151	142	300	155.8	0	0	2748	404209	14
2017-07-11	147.36	147.36	1.64	149	149	142.5	770	149.84	556	140	280	41261	3
2017-07-10	145.02	147.36	-2.5	142.52	150	141	20	149.84	0	0	3618	533145	27
2017-07-09	138.08	145.02	11.82	149.9	149.9	144.68	786	149.89	0	0	559	81069	11
2017-07-02	122.48	122.48	-122.48	0	0	0	500	134.72	50	120.03	0	0	0
2017-06-28	122.48	122.48	-122.48	0	0	0	500	130	50	120.03	0	0	0
2017-06-22	122.08	122.48	2.62	124.7	124.7	120	4774	124.7	50	120.03	1400	171471	6
2017-06-21	122.08	122.08	-2.08	120	120	120	4920	124.7	50	116.25	15	1800	1
2017-06-20	122.08	122.08	-122.08	0	0	0	4920	124.7	50	116.25	0	0	0
2017-06-19	120.6	122.08	2.9	123.5	123.5	122	2020	124.8	50	116.25	7300	891200	3
2017-06-18	120.6	120.6	1.91	122.51	122.51	122.51	2020	124.8	81	118.55	50	6126	1
2017-06-15	124.75	120.6	-4.14	120.61	120.61	120.5	2020	124.8	81	120.25	530	63920	3
2017-06-14	124.75	124.75	-3.75	121	121	121	2550	126.5	50	116.25	62	7502	1
2017-06-13	124.75	124.75	-3.75	121	124	121	2600	126.5	50	116.25	31	3841	2
2017-06-12	121.01	124.75	2.99	124	125	124	2600	126.5	389	124	670	83580	9
2017-06-11	121.01	121.01	-121.01	0	0	0	2600	126.5	459	121.05	0	0	0
2017-06-08	121.81	121.01	-0.71	121.1	121.1	121.01	2600	126.5	459	121.05	105	12707	2
2017-06-07	121.81	121.81	-121.81	0	0	0	2150	128	559	121	0	0	0
2017-06-06	121.81	121.81	-121.81	0	0	0	2100	128	459	116.15	0	0	0
2017-06-04	121.02	121.02	-121.02	0	0	0	2100	128	539	121	0	0	0
2017-06-01	120.68	121.02	0.35	121.03	121.03	120.8	2100	128	320	121	465	56274	3
2017-05-31	120.68	120.68	0	120.68	120.68	120.68	2100	128	311	120.75	1100	132748	1
2017-05-30	121.24	120.68	-1.23	120.01	124	120.01	2100	128	261	120.01	370	44654	5
2017-05-28	122.76	122.76	-2.76	120	120	120	2170	128	200	113.9	30	3600	1
2017-05-25	122.76	122.76	-0.4	122.36	122.36	122.36	670	132	200	113.9	15	1835	1
2017-05-24	124.59	122.76	-1.83	122.76	122.76	122.76	1420	128	200	113.9	240	29462	1
2017-05-22	123.1	126	2.9	126	126	125.99	1215	133	200	113.9	275	34650	4
2017-05-21	122.1	123.1	1	123.1	123.1	123.1	1050	133	200	113.9	500	61550	1
2017-05-18	126.52	122.1	-4.42	122.1	122.1	122.1	219	133.99	200	113.9	185	22589	1
2017-05-17	126	126.52	2.74	128.74	128.74	126.3	969	133.99	300	117	711	89958	3
2017-05-16	125.64	126	0.36	126	126	125.99	941	128.74	300	117	1328	167327	7
2017-05-15	125.64	125.64	-125.64	0	0	0	1319	126	300	117	0	0	0
2017-05-14	122.2	125.64	-2.19	120.01	126	120.01	1219	126	0	0	249	31284	4
2017-05-11	123.85	122.2	-1.61	122.24	122.25	121.05	191	128.74	100	118.01	612	74786	6
2017-05-10	122.18	123.85	1.81	123.99	124	121.51	1441	125	400	118.01	11752	1455493	21
2017-05-04	108.38	114.99	6.62	115	115	113	270	118.9	250	102.25	8283	952495	5
2017-05-03	100	108.38	10	110	110	104.44	0	0	162	100.21	2970	321876	26
2017-05-02	100	100	-10	90	90	90	250	104.44	162	96.07	15	1350	1
2017-04-30	101	100	-1	100	100	100	559	104	50	97.11	145	14500	2
2017-04-27	101	101	-101	0	0	0	384	105	50	97.11	0	0	0
2017-04-26	101	101	-101	0	0	0	1015	105	135	100	0	0	0
2017-04-24	101	101	0	101	101.01	101	865	105	135	100	485	48986	5
2017-04-23	103.52	101	-2.52	101	101.01	101	865	105	135	100	995	100496	10
2017-04-20	103.9	103.52	-3.9	100	104.11	100	115	105	50	97.11	1175	121641	13
2017-04-19	104	103.9	-0.1	103.9	103.9	103.9	2365	105	175	102.04	100	10390	2
2017-04-18	103.87	104	0.13	104	104	104	2350	109	175	102.04	150	15600	1
2017-04-13	103.87	103.87	-2.86	101.01	101.01	101.01	219	108	175	100.01	15	1515	1
2017-04-12	104	103.87	1.5	105.5	105.5	99.55	2369	108	116	100.01	449	46636	7
2017-04-11	104.3	104	-0.3	104	104	104	2369	108	106	99.51	113	11752	1
2017-04-10	104.3	104.3	-104.3	0	0	0	869	108	75	99.51	0	0	0
2017-04-09	103.27	104.3	1.03	104.3	104.3	104.3	119	108	448	99.51	200	20860	1
2017-04-06	99.79	103.27	9.96	109.75	109.75	99.5	19	109.75	720	99.01	4269	440848	20
2017-04-05	98.17	99.79	1.23	99.4	101	98.5	2165	101.25	1246	97.25	2380	237498	8
2017-04-04	99.52	98.17	-1.52	98	98.51	98	2265	101.25	994	96.5	515	50559	3
2017-04-03	99.54	99.52	-0.54	99	100	99	2265	101.25	870	98.5	3359	334302	16
2017-04-02	98	99.54	2	100	100	98	1665	101.25	907	98.5	945	94063	9
2017-03-30	97.62	98	0.38	98	98	98	325	99	906	93.54	31394	3076612	6
2017-03-29	96.77	97.62	-0.74	96.03	98	96.03	2989	98	932	93.75	495	48319	9
2017-03-28	96.77	96.77	-3.02	93.75	93.75	93.75	3230	98	986	93.75	15	1406	1
2017-03-27	94.12	96.77	1.89	96.01	97.95	96.01	3130	98	1143	93.54	164	15870	3
2017-03-26	94.12	94.12	0.38	94.5	94.5	94.5	2945	98	1143	93.54	40	3780	1
2017-03-23	94.12	94.12	4.88	99	99	99	870	99.2	1143	93.54	10	990	1
2017-03-22	95.99	94.12	-1.99	94	99	94	2120	99.2	1142	93.54	206	19389	3
2017-03-21	95.99	95.99	-95.99	0	0	0	2217	99.19	1099	93.54	0	0	0
2017-03-20	96	95.99	0	96	96	94	2220	99.2	1434	96	13589	1304366	11
2017-03-19	96.02	96	-0.02	96	96.01	96	2267	99.2	614	93.54	9758	936778	34
2017-03-16	96.01	96.02	0	96.01	96.02	96.01	1136	99.2	754	94	210	20164	2
2017-03-12	94.52	94.53	0.01	94.53	94.53	94.53	2367	99.2	664	93.54	160	15125	1
2017-03-02	94	94.48	0.5	94.5	94.5	94.1	5897	95	200	93.54	580	54799	3
2017-03-01	94	94	0	94	94	94	6371	94.1	600	93.01	13000	1222000	1
2017-02-20	93.5	93.99	0.51	94.01	94.01	93	311	99	900	88.55	12816	1204575	7
2017-02-19	93	93.5	0.5	93.5	94	93	295	99	930	88.55	8658	809527	5
2017-02-16	90	93	3	93	95	92	0	0	1112	88.06	9229	858312	4
2017-02-15	93.71	90	-3.71	90	90.01	90	1153	102	342	88.05	961	86490	10
2017-02-14	93.1	93.71	-1.05	92.05	94	92.05	1500	102	380	86.05	1848	173173	10
2017-02-13	102.06	93.1	-7.06	95	95	92.55	1540	102	525	94	802	74668	9
2017-02-12	92.86	102.06	9.04	101.9	102.14	101.5	1500	102	1572	92.55	6595	673113	32
2017-02-09	84.42	92.86	8.44	92.86	92.86	92.21	0	0	3000	92.86	2275	211256	8
2017-02-08	83.76	84.42	0.24	84	85	82.1	3	91.56	3301	84	378	31912	5
2017-02-07	83.25	83.76	1.75	85	85	83	777	85	2441	80.51	1051	88035	8
2017-02-06	80.52	83.25	3.08	83.6	83.6	82.99	3	85.8	2441	80.02	1745	145267	8
2017-02-05	78.01	80.52	4.99	83	83	80	1498	83	1217	76.01	2258	181825	6
2017-02-02	78.73	78.01	-0.72	78.01	78.01	78.01	2080	80	1217	76.01	172	13418	2
2017-02-01	78.73	78.73	-78.73	0	0	0	2080	80	1217	76.01	0	0	0
2017-01-31	78.73	78.73	-78.73	0	0	0	773	83.59	1217	76.01	0	0	0
2017-01-30	77.5	78.73	2.5	80	80	78	840	83.59	1745	76.01	3200	251950	5
2017-01-29	77.1	77.5	0.4	77.5	77.5	77.5	740	83.59	1141	75.24	146	11315	1
2017-01-26	76.12	77.1	1.38	77.5	77.5	76.01	2740	79.99	1138	76.12	378	29144	4
2017-01-24	76.23	76.12	0.27	76.5	76.5	76	3026	79	1135	75.24	2950	224556	5
2017-01-23	76	76.23	0	76	76.35	76	3026	79	1135	75.66	820	62506	4
2017-01-22	76	76	-0.5	75.5	75.5	75.5	2362	79	1135	75.55	15	1133	1
2017-01-19	76	76	-76	0	0	0	2421	79	530	70.52	0	0	0
2017-01-18	76	76	-76	0	0	0	2679	78.9	565	70.52	0	0	0
2017-01-17	76.08	76	-0.08	76	76	76	2679	78.9	565	75.28	240	18240	1
2017-01-16	75.31	76.08	0.69	76	79.5	76	2695	78.9	535	75.28	450	34235	6
2017-01-15	76	75.31	-0.75	75.25	76	75.25	2256	79.99	592	75.26	300	22594	2
2017-01-12	76	76	0	76	76	76	2197	79.99	600	76	17	1292	1
2017-01-11	76	76	0	76	76.01	76	2620	78.8	624	75.51	1610	122360	5
2017-01-10	75.07	76	0.93	76	76	76	2620	78.8	654	75.51	32403	2462628	14
2017-01-09	75.07	75.07	-0.57	74.5	74.5	73	2620	78.8	654	75.51	16	1191	2
2017-01-08	75.07	75.07	3.98	79.05	79.05	79	2165	79.7	531	70.54	100	7901	2
2017-01-05	75.07	75.07	-75.07	0	0	0	2165	79.7	531	70.52	0	0	0
2016-12-26	75.07	75.07	-0.01	75.06	75.06	75.06	2884	77.7	669	70.54	100	7506	1
2016-12-25	75.07	75.07	0.43	75.5	75.5	75.5	2984	77.7	669	70.54	100	7550	1
2016-12-22	75.07	75.07	-0.07	75	75	74.61	2365	78	527	70.51	75	5602	2
2016-12-21	77.9	75.07	-3.9	74	76.25	74	483	79.7	627	73	3727	279795	10
2016-12-20	77.9	77.9	-77.9	0	0	0	483	79.7	27	70.44	0	0	0
2016-12-19	77.9	77.9	-1.89	76.01	76.01	76.01	483	79.7	27	70.44	15	1140	1
2016-12-18	77.9	77.9	-77.9	0	0	0	483	79.7	27	70.42	0	0	0
2016-12-15	77	77.9	0.05	77.05	78	77.05	358	79.7	27	73.01	334	26019	4
2016-12-14	77	77	-3	74	74	74	77	77.99	157	77.05	91	6734	1
2016-12-13	77	77	-77	0	0	0	499	77.99	187	77.05	0	0	0
2016-12-12	77	77	0	77	77.01	76.99	422	79.98	57	76.5	5519	424966	14
2016-12-08	77.56	77	-0.56	77	77	77	483	78	57	76.5	1000	77000	1
2016-12-07	77.55	77.56	-0.55	77	78	77	225	80	157	76.5	3431	266123	11
2016-12-06	77.55	77.55	-77.55	0	0	0	100	80	358	77.56	0	0	0
2016-12-05	77.55	77.55	0.45	78	78	78	0	0	358	77.51	120	9360	1
2016-12-04	79.11	77.55	-1.35

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Upper Egypt Flour Mills

Upper Egypt Flour Mills