Pioneers

Edita Food Industries S.A.E

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	8.41	8.38	-0.06	8.35	8.45	8.35	158571	8.45	101974	8.35	154035	1293749	33
2022-01-09	8.41	8.41	0	8.41	8.41	8.4	200377	8.35	159448	8.35	1635	13750	7
2022-01-05	8.5	8.41	-0.09	8.41	8.58	8.33	332633	8.49	123148	8.41	256741	2181296	23
2022-01-04	8.5	8.5	-0.17	8.33	8.4	8.22	181392	8.39	144937	8.33	6275	52159	21
2022-01-03	8.5	8.5	0	8.5	8.59	8.31	235010	8.5	214496	8.4	1882791	16005112	72
2022-01-02	8.47	8.5	0.03	8.5	8.6	8.25	284672	8.56	96955	8.5	56625	484495	34
2021-12-30	8.4	8.47	-0.18	8.22	8.5	8.22	231134	8.47	145193	8.3	135932	1152030	7
2021-12-29	8.35	8.4	0.05	8.4	8.68	8.23	344633	8.6	137874	8.3	738151	6207726	34
2021-12-28	8.35	8.35	0.13	8.48	8.58	8.29	171825	8.45	103230	8.3	3661	30427	12
2021-12-27	8.42	8.35	-0.1	8.32	8.7	8.31	631059	8.57	158165	8.35	2592441	22529362	71
2021-12-26	8.18	8.42	0.3	8.48	8.48	8.1	55520	8.44	100332	8.33	46795	388601	45
2021-12-23	8.15	8.18	0.05	8.2	8.2	8.1	94915	8.23	137305	8.2	425263	3486639	25
2021-12-22	8.2	8.15	-0.05	8.15	8.22	8.09	111812	8.2	268811	8.15	1019017	8352980	23
2021-12-21	8.2	8.2	0	8.2	8.25	8.04	347399	8.2	77509	8.05	755704	6100065	34
2021-12-20	8.21	8.2	-0.01	8.2	8.26	8	182705	8.2	65395	8.09	145424	1189388	71
2021-12-19	8.2	8.21	0.01	8.21	8.3	8.2	121554	8.29	151416	8.21	156009	1280729	33
2021-12-16	8	8.2	0.24	8.24	8.3	8.1	117216	8.24	83040	8.2	161708	1328149	78
2021-12-15	8.11	8	-0.11	8	8.12	8	127164	8	80427	7.91	200511	1608062	49
2021-12-14	8.2	8.11	-0.1	8.1	8.2	8	275105	8.15	230166	8.1	91126	736845	23
2021-12-13	8.2	8.2	-0.19	8.01	8.12	8	206899	8.2	159501	8.1	26072	210742	15
2021-12-12	8.17	8.2	0.03	8.2	8.24	8.02	92390	8.24	147923	8.2	68945	565330	28
2021-12-09	8.2	8.17	-0.08	8.12	8.25	8.1	134625	8.17	169705	8.11	95069	778154	40
2021-12-08	8.2	8.2	-0.03	8.17	8.2	8.17	118407	8.2	160242	8.17	11192	91757	6
2021-12-07	8.16	8.2	0.04	8.2	8.3	8.1	213979	8.22	137473	8.2	51534	422919	64
2021-12-06	8.2	8.16	-0.04	8.16	8.25	8.1	121225	8.19	107996	8.16	985953	8084640	66
2021-12-05	8	8.2	0.2	8.2	8.21	7.95	210145	8.21	105381	8.2	1505246	12332881	85
2021-12-02	7.85	8	0.23	8.08	8.08	7.8	214186	8.08	197974	8.01	195892	1565306	98
2021-12-01	7.56	7.85	0.29	7.85	7.85	7.61	267098	7.85	427883	7.75	82688	642921	51
2021-11-30	7.56	7.56	0	7.56	7.7	7.5	241122	7.69	190910	7.6	352487	2677942	41
2021-11-29	7.35	7.56	0.22	7.57	7.58	7.45	253850	7.58	96517	7.55	60778	458884	14
2021-11-28	7.61	7.35	-0.26	7.35	7.59	7.3	241290	7.5	82343	7.36	47409	349328	37
2021-11-25	7.6	7.61	0.01	7.61	7.8	7.56	272760	7.7	169868	7.62	2079871	15863266	58
2021-11-24	7.6	7.6	0.05	7.65	7.66	7.6	262941	7.69	66874	7.65	19625	149801	17
2021-11-23	7.5	7.6	0.1	7.6	7.6	7.5	233978	7.62	174945	7.6	310598	2343212	90
2021-11-22	7.32	7.5	0.27	7.59	7.59	7.35	334441	7.55	269904	7.51	886936	6612013	61
2021-11-21	7.34	7.32	-0.02	7.32	7.4	7.3	221475	7.4	167251	7.32	1608183	11877678	30
2021-11-18	7.35	7.34	0	7.35	7.45	7.3	261410	7.4	98475	7.34	1036372	7666843	31
2021-11-17	7.35	7.35	-0.05	7.3	7.48	7.3	269303	7.44	66758	7.4	2550853	18747887	35
2021-11-16	7.4	7.35	-0.05	7.35	7.5	7.32	660932	7.4	118961	7.35	1114776	8195236	49
2021-11-15	7.4	7.4	0	7.4	7.47	7.3	250989	7.42	181405	7.4	2204678	16312277	92
2021-11-14	7.4	7.4	0	7.4	7.49	7.32	279006	7.47	56478	7.4	5873	43572	16
2021-11-11	7.27	7.4	0.13	7.4	7.55	7.21	308091	7.4	160706	7.3	2020278	14769048	82
2021-11-10	7.25	7.27	0.05	7.3	7.3	7.2	206953	7.27	126881	7.2	914474	6649668	82
2021-11-09	7.3	7.25	-0.05	7.25	7.36	7.22	312158	7.27	158340	7.25	422119	3060679	123
2021-11-08	7.27	7.3	0.03	7.3	7.3	7.22	267509	7.33	123011	7.3	132323	965757	20
2021-11-07	7.27	7.27	-0.05	7.22	7.39	7.2	178008	7.3	109832	7.22	18999	138584	24
2021-11-04	7.32	7.27	0.05	7.37	7.39	7.08	292131	7.35	136200	7.3	44416	321367	38
2021-11-03	7.21	7.32	0.11	7.32	7.54	7.2	424470	7.38	192370	7.32	311712	2308026	101
2021-11-02	7.17	7.21	0.04	7.21	7.3	7.06	298036	7.25	597781	7.21	832493	6000823	108
2021-11-01	6.99	7.17	0.08	7.07	7.45	6.99	268665	7.19	378904	7.08	608060	4310496	83
2021-10-31	6.99	6.99	0.02	7.01	7.11	7.01	162999	7.05	128009	7.01	7779	54857	14
2021-10-28	6.99	6.99	0.04	7.03	7.09	7.01	193902	7.03	191249	7.01	21828	153278	24
2021-10-27	6.96	6.99	0.03	6.99	7.01	6.95	218404	7	234449	6.99	1358952	9510567	39
2021-10-26	7	6.96	-0.04	6.96	7	6.95	138807	6.99	119472	6.96	1290174	9027768	81
2021-10-25	6.93	7	0.07	7	7.17	6.9	210708	7	231130	6.98	1146758	8027145	61
2021-10-24	6.93	6.93	0.07	7	7.28	7	116589	7.1	138159	7	9677	67784	19
2021-10-20	7	6.93	-0.1	6.9	7.3	6.9	128728	7.28	15090	6.87	203866	1424689	59
2021-10-19	7.1	7	-0.1	7	7.35	7	455668	7.15	285954	7	389537	2727852	53
2021-10-18	7.1	7.1	-0.04	7.06	7.29	7.03	312700	7.1	201864	7.04	32128	229553	39
2021-10-17	7.1	7.1	0.1	7.2	7.24	7.1	127492	7.15	225398	7.09	3395	24184	12
2021-10-14	7	7.1	0.2	7.2	7.2	7	326480	7.1	421165	7.02	923451	6469599	61
2021-10-13	6.96	7	0.03	6.99	7.05	6.96	171665	7	310820	6.98	2677697	18743158	110
2021-10-12	6.96	6.96	-0.05	6.91	7	6.91	58298	7.05	81762	6.9	10066	70177	16
2021-10-11	6.87	6.96	0.09	6.96	7.01	6.9	75432	7	551501	6.96	1636942	11377648	28
2021-10-10	6.87	6.87	0.08	6.95	7.04	6.91	106908	6.96	245633	6.96	3488	24365	10
2021-10-06	6.87	6.87	0.03	6.9	7.08	6.87	136923	6.9	155835	6.88	14431	99991	24
2021-10-05	6.95	6.87	-0.09	6.86	7	6.86	207851	6.9	192677	6.87	162288	1121460	33
2021-10-04	7	6.95	-0.05	6.95	7.1	6.9	257840	6.95	211109	6.91	340774	2373411	65
2021-10-03	7	7	0.08	7.08	7.19	6.9	154025	7	89794	6.98	3445	24310	13
2021-09-30	7.1	7	-0.1	7	7.32	7	263678	7	121167	6.99	779554	5476677	99
2021-09-29	7.1	7.1	0	7.1	7.3	7	193152	7.3	137585	7.02	5858	41872	9
2021-09-28	7.2	7.1	-0.1	7.1	7.35	6.9	226112	7.1	82390	7.15	212682	1504774	36
2021-09-27	7.25	7.2	0.05	7.3	7.35	7.2	197863	7.3	122952	7.15	186427	1354786	35
2021-09-26	7.25	7.25	0.06	7.31	7.31	7.25	186766	7.31	110217	7.25	4791	34754	8
2021-09-23	7.25	7.25	-0.02	7.23	7.31	7.22	146117	7.31	151959	7.31	6209	45028	15
2021-09-22	7.25	7.25	-0.03	7.22	7.35	7.13	177500	7.34	167069	7.23	3073	22134	10
2021-09-21	7.32	7.25	-0.07	7.25	7.5	7.12	181117	7.3	24824	7.12	53650	388989	38
2021-09-20	7.5	7.32	-0.15	7.35	7.45	7.25	222597	7.35	272082	7.32	127067	929393	63
2021-09-19	7.5	7.5	-0.09	7.41	7.56	7.41	219958	7.4	83132	7.37	10390	77417	20
2021-09-16	7.44	7.5	0.06	7.5	7.6	7.42	191706	7.5	69882	7.47	742621	5577837	145
2021-09-15	7.4	7.44	0.04	7.44	7.49	7.41	198422	7.49	55983	7.44	17379	129331	29
2021-09-14	7.45	7.4	-0.05	7.4	7.58	7.4	269861	7.45	72358	7.4	77273	575691	59
2021-09-13	7.41	7.45	-0.01	7.4	7.48	7.37	243107	7.45	51160	7.4	8184663	60974761	36
2021-09-12	7.5	7.41	-0.1	7.4	7.49	7.4	216151	7.48	129217	7.37	15188	112667	19
2021-09-09	7.5	7.5	-0.08	7.42	7.58	7.42	245493	7.5	141547	7.45	4756	35517	11
2021-09-08	7.5	7.5	0	7.5	7.62	7.5	226102	7.5	163464	7.45	96950	729073	33
2021-09-07	7.48	7.5	0.02	7.5	7.55	7.4	263938	7.5	44438	7.42	825464	6189563	30
2021-09-06	7.58	7.48	-0.13	7.45	7.58	7.45	499882	7.56	363550	7.45	233255	1738763	37
2021-09-05	7.58	7.58	0	7.58	7.73	7.57	143465	7.67	31516	7.57	15185	115846	15
2021-09-02	7.58	7.58	0.06	7.64	7.74	7.56	165284	7.69	70994	7.64	7011	53294	18
2021-09-01	7.65	7.58	-0.01	7.64	7.79	7.54	166051	7.64	97455	7.6	88252	669115	46
2021-08-31	7.69	7.65	-0.09	7.6	7.8	7.45	196548	7.69	64887	7.61	17110	130905	22
2021-08-30	7.7	7.69	0	7.7	7.7	7.6	167525	7.7	18730	7.61	136882	1052872	65
2021-08-29	7.74	7.7	-0.08	7.66	7.88	7.63	152478	7.85	53987	7.68	125100	963353	49
2021-08-26	7.74	7.74	0.01	7.75	7.75	7.6	165300	7.75	125480	7.66	9742	74984	17
2021-08-25	7.7	7.74	-0.1	7.6	7.8	7.6	199957	7.7	69865	7.6	1023973	7929110	88
2021-08-24	7.74	7.7	-0.04	7.7	7.85	7.66	216600	7.81	42436	7.7	34840	268183	42
2021-08-23	7.84	7.74	-0.14	7.7	7.88	7.7	234626	7.75	39281	7.7	35414	274162	51
2021-08-22	7.9	7.84	0	7.9	7.9	7.7	159501	7.88	62339	7.74	25728	201788	22
2021-08-19	7.91	7.9	-0.13	7.78	7.9	7.77	238403	7.9	61595	7.78	905275	7149770	20
2021-08-18	7.95	7.91	0	7.95	7.95	7.9	219597	7.99	76082	7.9	33378	264005	32
2021-08-17	7.95	7.95	0	7.95	8	7.91	229662	8	101392	7.96	163698	1301487	34
2021-08-16	7.96	7.95	0.04	8	8	7.93	301490	7.98	86026	7.95	6314387	50200724	37
2021-08-15	7.94	7.96	0.04	7.98	8.07	7.91	186643	7.98	79589	7.95	19395	154375	26
2021-08-11	7.95	7.94	0.05	8	8	7.91	304706	7.99	182593	7.92	41510	329771	29
2021-08-10	7.95	7.95	0	7.95	8.05	7.9	294756	8.02	240810	7.95	471040	3743922	61
2021-08-09	7.92	7.95	0.08	8	8.06	7.9	271455	7.99	282191	7.95	91225	725218	38
2021-08-08	8.06	7.92	-0.14	7.92	8.1	7.9	299209	8	170883	7.93	513987	4071221	76
2021-08-05	7.95	8.06	0.14	8.09	8.1	8.01	230396	8.09	115670	8.08	53577	431854	57
2021-08-04	7.9	7.95	0.2	8.1	8.15	7.9	277729	8.1	207212	8	2997611	23821511	118
2021-08-03	7.63	7.9	0.32	7.95	8.05	7.7	241752	7.95	86829	7.77	1200419	9481904	347
2021-08-02	7.73	7.63	-0.19	7.54	7.79	7.53	173559	7.6	126117	7.55	114503	874152	71
2021-08-01	7.7	7.73	0	7.7	7.95	7.65	229638	7.7	154545	7.68	272191	2104518	98
2021-07-29	7.7	7.7	0.1	7.8	7.86	7.68	157940	7.84	203084	7.8	765649	5893297	51
2021-07-28	7.7	7.7	-0.01	7.69	7.75	7.68	190857	7.69	125148	7.68	146170	1125157	86
2021-07-27	7.72	7.7	-0.02	7.7	7.88	7.69	174755	7.7	133118	7.69	149355	1150621	109
2021-07-26	7.89	7.72	-0.19	7.7	7.9	7.68	160428	7.7	50271	7.68	219995	1697986	107
2021-07-25	7.7	7.89	0.06	7.76	8	7.7	146664	7.88	69706	7.76	131617	1038383	33
2021-07-18	7.8	7.7	-0.15	7.65	7.93	7.65	94351	7.71	217941	7.65	29300	225722	36
2021-07-15	7.86	7.8	-0.14	7.72	7.94	7.71	176886	7.88	217137	7.73	790766	6167335	105
2021-07-14	7.8	7.86	0	7.8	7.97	7.8	194860	7.8	200954	7.78	427123	3358844	88
2021-07-13	8	7.8	-0.2	7.8	8	7.8	189398	7.96	167827	7.8	404127	3153717	61
2021-07-12	7.94	8	0.05	7.99	8.07	7.91	185465	7.99	155455	7.96	310845	2486511	132
2021-07-11	8.07	7.94	-0.22	7.85	8.1	7.85	129592	8.1	155544	7.86	13093	103902	21
2021-07-08	8.07	8.07	-0.06	8.01	8.18	8.01	1479012	8.07	128454	8.01	105850	853694	56
2021-07-07	8.07	8.07	0.08	8.15	8.19	8.11	149854	8.15	140805	8.06	1495	12187	7
2021-07-06	8.22	8.07	-0.12	8.1	8.18	8	210464	8.1	116345	8.05	40372	325894	27
2021-07-05	8.22	8.22	-0.02	8.2	8.24	8.15	208480	8.24	106702	8.2	178660	1468078	88
2021-07-04	8.14	8.22	0.11	8.25	8.4	8.07	100773	8.25	75364	8.16	47103	387373	33
2021-06-30	8.12	8.14	0.03	8.15	8.19	8.06	309353	8.15	109067	8.1	111640	908899	19
2021-06-29	8.16	8.12	0.05	8.21	8.25	7.85	167199	8.21	132095	8.03	353651	2871685	121
2021-06-28	8.11	8.16	0.04	8.15	8.35	8.11	80506	8.23	150896	8.15	180279	1470218	40
2021-06-27	8.15	8.11	-0.1	8.05	8.24	8.05	84182	8.15	63427	8.05	21765	176563	17
2021-06-24	8.18	8.15	-0.08	8.1	8.16	8.1	60970	8.15	76682	8.11	805028	6560447	17
2021-06-23	8.11	8.18	0.09	8.2	8.23	8.06	31395	8.25	34493	8.1	33669	275319	27
2021-06-22	8	8.11	0.05	8.05	8.2	8	58325	8.19	106164	8.05	21405	173581	24
2021-06-21	8.05	8	-0.05	8	8.01	7.9	44298	8.04	194807	8	433544	3467514	121
2021-06-20	8.21	8.05	-0.26	7.95	8.16	7.95	100020	7.99	71568	7.95	66400	534477	26
2021-06-17	8.3	8.21	-0.15	8.15	8.3	8.1	85431	8.3	198269	8.15	283624	2328867	58
2021-06-16	8.38	8.3	-0.28	8.1	8.3	8.1	57620	8.3	59359	8.22	1630636	13533346	29
2021-06-15	8.47	8.38	-0.12	8.35	8.49	8.13	131805	8.35	87535	8.3	27302	228666	33
2021-06-14	8.48	8.47	-0.18	8.3	8.5	8.21	69473	8.49	129018	8.35	114867	973429	29
2021-06-13	8.61	8.48	-0.16	8.45	8.75	8.45	174812	8.5	61229	8.45	310228	2631992	65
2021-06-10	8.48	8.61	0.22	8.7	8.75	8.45	145104	8.74	90346	8.7	110576	952487	68
2021-06-09	8	8.48	0.75	8.75	8.75	8	134346	8.69	207324	8.41	357359	3028803	181
2021-06-08	7.89	8	0.11	8	8.05	7.95	176599	8.05	60434	8	389161	3112980	45
2021-06-07	7.77	7.89	0.23	8	8.01	7.8	62663	8.01	107717	8	81384	642255	71
2021-06-06	7.65	7.77	0.11	7.76	7.8	7.52	155072	7.83	142900	7.76	91849	713268	55
2021-06-03	7.66	7.65	-0.01	7.65	7.83	7.43	46146	7.79	97415	7.65	306984	2347650	54
2021-06-02	7.6	7.66	0.05	7.65	7.8	7.6	71892	7.77	146119	7.65	300194	2300863	67
2021-06-01	7.59	7.6	0.01	7.6	7.61	7.24	15105	7.62	15904	7.6	219272	1666323	22
2021-05-31	7.61	7.59	-0.06	7.55	7.6	7.51	65069	7.6	144673	7.55	193549	1469817	109
2021-05-30	7.6	7.61	0.07	7.67	7.69	7.6	43612	7.67	127360	7.61	73860	562032	32
2021-05-27	7.52	7.6	0.07	7.59	7.69	7.46	96926	7.55	126059	7.5	1272884	9672277	81
2021-05-26	7.55	7.52	0.04	7.59	7.72	7.5	75125	7.59	168925	7.5	32529	244628	26
2021-05-25	7.72	7.55	0	7.72	7.75	7.46	86261	7.72	214963	7.72	36471	275510	38
2021-05-24	7.77	7.72	-0.07	7.7	7.85	7.52	62660	7.7	85912	7.55	102497	790982	50
2021-05-23	8.07	7.77	-0.32	7.75	8.2	7.65	150767	7.9	227555	7.75	94450	733464	68
2021-05-20	8	8.07	0.05	8.05	8.4	8	320122	8.14	83385	8.05	27192	219462	41
2021-05-19	7.76	8	0.49	8.25	8.25	7.8	68297	8.25	59088	8	1685448	13486829	154
2021-05-18	7.66	7.76	0.14	7.8	7.89	7.6	170492	7.8	120652	7.76	510441	3961951	152
2021-05-17	7.73	7.66	-0.08	7.65	7.82	7.51	10500	7.7	6110	7.3	575662	4411218	121
2021-05-11	7.1	7.73	0.71	7.81	7.81	7.29	0	0	237741	7.81	521828	4033161	168
2021-05-10	7.26	7.1	-0.16	7.1	7.26	7.1	196938	7.24	179091	7.1	8791494	62422619	110
2021-05-09	7.1	7.26	0.12	7.22	7.3	7.17	257832	7.26	102271	7.22	78238	567675	107
2021-05-06	7.03	7.1	0.07	7.1	7.19	7.06	200435	7.1	96427	7.08	2052699	14577496	74
2021-05-05	7.12	7.03	-0.16	6.96	7.2	6.93	191676	7.07	379691	6.96	27332	192009	31
2021-05-04	7.37	7.12	-0.27	7.1	7.4	6.94	192807	7.1	821165	7.01	1829211	13025326	237
2021-04-28	7.49	7.37	-0.1	7.39	7.49	7.2	223448	7.4	366395	7.27	184975	1363455	47
2021-04-27	7.54	7.49	-0.34	7.2	7.55	7.2	322237	7.45	276104	7.3	3066667	22969485	141
2021-04-26	7.73	7.54	-0.23	7.5	7.77	7.5	167206	7.5	71251	7.45	33953	256096	71
2021-04-25	7.75	7.73	0	7.75	7.8	7.7	45495	7.75	43297	7.71	22118	171003	23
2021-04-22	7.7	7.75	-0.14	7.56	7.9	7.53	254151	7.6	113107	7.56	402595	3121899	156
2021-04-21	7.7	7.7	-0.01	7.69	8.01	7.69	99384	7.69	65310	7.65	10230	78748	17
2021-04-20	7.82	7.7	-0.14	7.68	7.77	7.68	196547	7.68	42710	7.63	155756	1199549	63
2021-04-19	8.15	7.82	-0.35	7.8	8.01	7.75	283335	7.8	157698	7.76	70377	550060	71
2021-04-18	8.15	8.15	-0.06	8.09	8.09	8	123424	8.08	22553	7.95	1479	11876	5
2021-04-15	8.16	8.15	-0.24	7.92	8.16	7.92	307873	8	19203	7.92	173440	1413886	18
2021-04-14	8.16	8.16	-0.46	7.7	8.19	7.55	153050	7.75	17398	7.65	4675465	38143228	42
2021-04-13	8.16	8.16	-0.15	8.01	8.16	8.01	125048	8.15	12709	8.01	504229	4114348	8
2021-04-12	8.2	8.16	-0.04	8.16	8.3	8.12	94124	8.36	6011	8.12	3011692	24574556	38
2021-04-11	8.16	8.2	0.04	8.2	8.44	8.17	81348	8.49	3568	8.17	46550	381729	22
2021-04-08	8.16	8.16	0.07	8.23	8.5	8.03	80408	8.32	1633	8.11	4473	36780	12
2021-04-07	8.47	8.16	-0.41	8.06	8.3	8.06	92793	8.5	6836	8.02	13115	107080	11
2021-04-06	8.42	8.47	-0.37	8.05	8.5	8.05	92853	8.5	3239	8.01	108329	917463	15
2021-04-05	8.56	8.42	-0.06	8.5	8.54	8	91522	8.59	3089	8.01	150590	1267483	33
2021-04-04	8.56	8.56	-0.4	8.16	8.59	8.16	91120	8.59	7763	8.1	6861	57084	15
2021-04-01	8.49	8.56	-0.19	8.3	8.78	8.3	84250	8.59	4463	8.18	110606	947185	38
2021-03-31	8.49	8.49	-0.09	8.4	8.4	8.12	87457	8.48	6076	8.15	3949	32603	11
2021-03-30	8.52	8.49	-0.04	8.48	8.55	8.48	87919	8.48	10466	8.12	26317	223540	17
2021-03-29	8.52	8.52	-0.21	8.31	8.59	8.3	86041	8.55	10213	8.3	4113	34716	4
2021-03-28	8.52	8.52	-0.15	8.37	8.58	8.37	86753	8.59	17814	8.1	2215	18967	6
2021-03-25	8.48	8.52	-0.03	8.45	8.7	8.01	85128	8.47	3010	8.21	221885	1891016	57
2021-03-24	8.29	8.48	0.21	8.5	8.5	8.35	87178	8.55	7010	8.37	114919	974707	35
2021-03-23	8.32	8.29	0.03	8.35	8.49	8.05	97984	8.35	4150	7.91	298377	2472637	35
2021-03-22	8.2	8.32	0.3	8.5	8.5	8	82978	8.5	1650	7.94	1063447	8848170	42
2021-03-21	8.35	8.2	-0.25	8.1	8.39	8.1	80689	8.6	4150	8.01	105733	866902	94
2021-03-18	8.35	8.35	-0.32	8.03	8.28	8.03	74539	8.6	1150	7.91	8407	68476	21
2021-03-17	8.5	8.35	-0.4	8.1	8.49	8.08	86539	8.6	7515	8.08	308025	2573392	98
2021-03-16	8.81	8.5	-0.41	8.4	8.8	8.4	93585	8.66	7755	8.4	27020	229546	8
2021-03-15	8.81	8.81	-0.41	8.4	8.75	8.31	68285	8.69	5860	8.27	5097	43270	14
2021-03-14	8.82	8.81	-0.02	8.8	8.9	8.27	62765	8.79	12588	8.27	47323	416732	10
2021-03-11	8.63	8.82	0.17	8.8	8.87	8.65	61521	8.9	3464	8.6	21299	187842	11
2021-03-10	8.62	8.63	0.23	8.85	8.9	8.61	117400	8.9	6022	8.6	1012228	8736282	20
2021-03-09	8.79	8.62	0.05	8.84	8.89	8.62	124620	8.83	6422	8.51	451965	3896068	12
2021-03-08	8.89	8.79	-0.11	8.78	8.8	8.6	132891	8.89	17069	8.6	1391634	12227675	27
2021-03-07	9	8.89	-0.49	8.51	9	8.51	65562	9	17511	8.53	180212	1601583	40
2021-03-04	9	9	-0.03	8.97	8.97	8.8	14551	8.98	13157	8.75	3720	32918	6
2021-03-03	9	9	-0.25	8.75	8.99	8.75	24353	8.94	598	8.75	2330	20526	5
2021-03-02	8.99	9	0	8.99	9	8.77	30066	9.06	12850	8.75	113125	1018101	9
2021-03-01	9	8.99	-0.17	8.83	9	8.83	36263	9.06	2840	8.82	199610	1795395	30
2021-02-28	9	9	0	9	9.05	8.87	24513	9.06	1958	8.75	156928	1412340	49
2021-02-25	8.92	9	0.08	9	9.08	8.95	22321	9.06	2158	8.86	401960	3617725	74
2021-02-24	9	8.92	-0.08	8.92	9.08	8.75	28766	9.1	14226	8.84	54945	489882	46
2021-02-23	9.1	9	-0.1	9	9.01	8.92	36976	9.1	6457	8.85	105685	950795	87
2021-02-22	9.02	9.1	0.08	9.1	9.1	9.02	26763	9.1	26457	8.85	1437651	13082519	23
2021-02-21	9.1	9.02	0.01	9.11	9.11	9	63456	9.17	26740	8.9	18181	163991	18
2021-02-18	9.1	9.1	0	9.1	9.1	8.99	40953	9.17	26117	8.85	6048159	55029395	91
2021-02-17	9.1	9.1	-0.21	8.89	9.1	8.86	62953	9	32117	8.85	136430	1241206	11
2021-02-16	9.08	9.1	0	9.08	9.14	8.93	44089	9.14	12117	8.93	259749	2362524	16
2021-02-15	9.07	9.08	-0.07	9	9.17	8.93	39089	9.17	31152	8.91	272933	2479252	36
2021-02-14	9.1	9.07	-0.01	9.09	9.24	8.9	48877	9.3	4092	8.85	35889	325623	38
2021-02-11	9.09	9.1	0.09	9.18	9.2	8.94	52827	9.21	4417	9.13	1386403	12616342	39
2021-02-10	9.1	9.09	0	9.1	9.1	8.95	51330	9.17	7787	8.9	1168850	10629448	47
2021-02-09	9.1	9.1	-0.1	9	9.23	9	53835	9.3	7217	8.95	6903	62685	17
2021-02-08	9.12	9.1	-0.02	9.1	9.17	9	52229	9.3	6149	8.95	831030	7562103	24
2021-02-07	9.11	9.12	0.08	9.19	9.2	9.07	110262	9.2	20636	9.07	62915	573486	38
2021-02-04	9.1	9.11	0.11	9.21	9.21	9.08	34729	9.24	5959	9.04	659315	6005340	42
2021-02-03	9.04	9.1	0.05	9.09	9.15	9.09	111570	9.18	12025	9.04	1417730	12901775	40
2021-02-02	9	9.04	0.19	9.19	9.2	9	91891	9.2	16153	9	1640968	14830586	79
2021-02-01	9	9	0.15	9.15	9.15	8.91	70854	9.3	13060	8.87	1111862	10011282	69
2021-01-31	9.03	9	-0.03	9	9.08	8.87	49854	9.07	13362	9	48589	437141	19
2021-01-27	9	9.03	-0.1	8.9	9.17	8.9	73604	9.2	38150	8.82	217784	1966585	64
2021-01-26	9	9	0	9	9.15	8.9	210504	9.2	76310	8.82	2953404	26576674	61
2021-01-25	9.05	9	-0.05	9	9.25	9	209204	9.2	70310	8.82	1402500	12623478	118
2021-01-24	9.25	9.05	-0.21	9.04	9.1	9.03	252311	9.49	56140	9.02	15164	137273	10
2021-01-21	9.25	9.25	-0.07	9.18	9.25	9.11	220710	9.49	49385	9	6589	60565	11
2021-01-20	9.21	9.25	-0.01	9.2	9.32	9.1	195710	9.34	31535	9.01	442146	4089422	122
2021-01-19	9.23	9.21	0.02	9.25	9.3	9.1	196710	9.5	32560	9.02	14737	135687	14
2021-01-18	9.32	9.23	-0.02	9.3	9.35	9.1	206485	9.34	35765	9.05	42929	396129	18
2021-01-17	9.38	9.32	-0.17	9.21	9.4	9.21	196485	9.6	29680	9	264381	2464562	91
2021-01-14	9.1	9.38	0.24	9.34	9.59	9	45310	9.6	29730	9	1048391	9838159	138
2021-01-13	8.92	9.1	0.18	9.1	9.24	8.8	47784	9.3	145275	8.82	88192	802447	53
2021-01-12	8.84	8.92	0.4	9.24	9.25	8.8	49635	9.24	144385	8.76	479927	4278841	68
2021-01-11	8.71	8.84	0.09	8.8	8.9	8.65	52664	8.89	147586	8.69	171700	1517707	56
2021-01-10	8.71	8.71	0.09	8.8	8.85	8.75	52897	8.9	153236	8.65	8980	79101	17
2021-01-06	8.68	8.71	0.02	8.7	8.82	8.7	50183	8.9	15191	8.56	84969	740482	28
2021-01-05	8.86	8.68	-0.16	8.7	8.85	8.6	46047	8.8	136336	8.56	160393	1392784	52
2021-01-04	8.9	8.86	-0.05	8.85	8.98	8.8	48029	8.9	136686	8.71	189775	1680533	101
2021-01-03	8.9	8.9	0.01	8.91	8.91	8.9	41801	8.99	142955	8.83	1500	13355	2
2020-12-31	8.9	8.9	0	8.9	8.91	8.75	54364	8.94	25085	8.66	172354	1534346	18
2020-12-30	8.7	8.9	0.02	8.72	8.97	8.72	37001	8.94	140575	8.53	74356	661629	36
2020-12-29	8.59	8.7	0.21	8.8	8.88	8.15	24701	8.94	141185	8.5	19457	169180	19
2020-12-28	8.52	8.59	0.18	8.7	8.7	8.5	6801	8.94	6000	8.03	195628	1679920	25
2020-12-27	8.6	8.52	-0.1	8.5	8.68	8.43	28700	8.7	5640	8.03	39093	333085	34
2020-12-24	8.68	8.6	-0.08	8.6	8.7	8.6	80001	8.7	62515	8.5	295556	2542670	108
2020-12-23	8.73	8.68	-0.03	8.7	8.99	8.6	79700	9	87444	8.6	192905	1674168	79
2020-12-22	8.5	8.73	0.48	8.98	8.98	8.5	22400	9.25	27204	8.62	24873	217068	19
2020-12-21	9.01	8.5	-0.51	8.5	9	8.23	126910	9.25	2797	8.23	597817	5081165	263
2020-12-20	9.05	9.01	-0.19	8.86	9.04	8.86	126310	9.42	14000	8.75	21843	196710	10
2020-12-17	9.19	9.05	-0.03	9.16	9.16	8.94	109570	9.49	12500	8.92	214548	1942365	67
2020-12-16	9.27	9.19	-0.09	9.18	9.3	9.1	91020	9.5	39080	9.1	691300	6349679	53
2020-12-15	9.3	9.27	-0.17	9.13	9.3	9.13	93020	9.5	66130	9.1	44044	408099	28
2020-12-14	9.3	9.3	0	9.3	9.5	9.25	94230	9.5	74730	9.25	586064	5450046	171
2020-12-13	9.45	9.3	-0.15	9.3	9.32	9.27	72180	9.55	63780	9.26	193740	1802018	51
2020-12-10	9.26	9.45	0.09	9.35	9.5	9.3	63770	9.6	55680	9.21	96336	910578	24
2020-12-09	9.51	9.26	-0.01	9.5	9.69	9.25	87770	9.69	67180	9.21	18744079	173580059	210
2020-12-08	9.21	9.51	0.39	9.6	9.6	9.4	105835	9.69	63550	9.1	147111	1398749	58
2020-12-07	9.2	9.21	0.14	9.34	9.5	9.2	99560	9.6	64690	9.1	2370974	21833960	56
2020-12-06	9.41	9.2	-0.2	9.21	9.5	9.11	39437	9.45	55140	9.1	171446	1576637	47
2020-12-03	9.36	9.41	0.04	9.4	9.46	9.15	54560	9.5	57140	9.1	22638	212928	18
2020-12-02	9.56	9.36	-0.41	9.15	9.5	9	93090	9.5	1000	8.75	127745	1195939	56
2020-12-01	9.56	9.56	-0.03	9.53	9.7	9.5	84090	9.75	23071	9.5	969678	9270065	78
2020-11-30	9.65	9.56	-0.23	9.42	9.6	9.42	69360	9.7	31035	9.5	52695	503541	20
2020-11-29	9.62	9.65	-0.02	9.6	9.8	9.55	54157	9.79	41565	9.55	101190	976292	31
2020-11-26	9.71	9.62	-0.01	9.7	9.7	9.56	39887	9.74	17947	9.55	112873	1085879	30
2020-11-25	9.67	9.71	0.03	9.7	9.82	9.6	53248	9.74	10946	9.55	170805	1658832	64
2020-11-24	9.5	9.67	0.2	9.7	9.8	9.5	64706	9.78	13323	9.55	61306	592899	40
2020-11-23	9.5	9.5	0	9.5	9.73	9.41	69885	9.8	24931	9.41	5820145	55290568	213
2020-11-22	9.52	9.5	-0.02	9.5	9.5	9.49	73885	9.89	4825	9.3	2040765	19387264	31
2020-11-19	9.51	9.52	0.04	9.55	9.8	9.51	73476	9.79	5675	9.5	2637484	25107213	67
2020-11-18	9.33	9.51	0.46	9.79	9.86	9.4	22526	9.8	15355	9.5	7198700	68493076	226
2020-11-17	9.17	9.33	0.23	9.4	9.5	9.14	16608	9.76	15505	9.4	11237236	104855423	490
2020-11-16	9.16	9.17	0.04	9.2	9.25	9.16	32105	9.35	4896	9.13	3135125	28753189	93
2020-11-15	9.24	9.16	-0.1	9.14	9.35	9.13	29993	9.35	1261	9.13	23686	217051	24
2020-11-12	9.18	9.24	0.04	9.22	9.32	9.22	17303	9.32	1202	9	25000	231100	9
2020-11-11	9.11	9.18	0.19	9.3	9.47	9.05	42099	9.35	1202	9	3978833	36530475	788
2020-11-10	9.05	9.11	0.06	9.11	9.25	9.05	6042	9.29	1577	8.86	4434	40415	9
2020-11-09	9.05	9.05	0	9.05	9.49	8.99	6042	9.22	62	8.35	1915536	17329106	123
2020-11-08	9.05	9.05	0.04	9.09	9.09	9.09	7519	9.2	62	8.35	300	2727	1
2020-11-05	9.05	9.05	0.04	9.09	9.09	9	7222	9.2	5062	8.35	2065	18585	3
2020-11-04	9.05	9.05	0	9.05	9.06	9.05	9222	9.2	10062	8.62	746755	6758148	7
2020-11-03	9.05	9.05	0	9.05	9.06	9.05	8614	9.17	10062	8.62	102311	925914	18
2020-11-02	9.03	9.05	0.02	9.05	9.05	9	7499	9.18	15062	8.62	1056698	9563061	62
2020-11-01	9.03	9.03	-0.27	8.76	8.77	8.76	19275	9.2	15002	8.62	1000	8765	2
2020-10-28	8.96	9.03	0.14	9.1	9.1	8.92	16875	9.36	10002	8.62	20068	181132	13
2020-10-27	8.91	8.96	-0.01	8.9	9.34	8.9	19912	9.18	18065	8.91	21588	193460	20
2020-10-26	9.01	8.91	0.24	9.25	9.25	8.9	17345	9.29	4933	8.9	3446	30704	10
2020-10-25	9	9.01	0	9	9.45	8.6	15845	9.29	4502	8.82	70601	636035	33
2020-10-22	9.06	9	-0.25	8.81	9	8.8	17950	9.08	3002	8.35	440702	3964703	29
2020-10-21	9.14	9.06	0.03	9.17	9.17	8.91	21447	9.3	13752	8.95	7570	68578	9
2020-10-20	9.26	9.14	-0.05	9.21	9.29	9.11	28005	9.3	15252	8.56	42010	383977	26
2020-10-19	9.23	9.26	0.03	9.26	9.42	9.16	18005	9.45	23049	9.18	55021	509491	20
2020-10-18	9.21	9.23	0.05	9.26	9.3	9.14	10208	9.5	16477	9.11	27964	258002	14
2020-10-15	9.24	9.21	-0.12	9.12	9.34	9.12	9515	9.34	16477	9.11	23100	212848	12
2020-10-14	9.25	9.24	-0.13	9.12	9.3	9.11	9750	9.5	16250	9.11	658197	6082421	88
2020-10-13	9.3	9.25	0	9.3	9.35	9.25	13169	9.5	10700	9.2	1614668	14940656	50
2020-10-12	9.48	9.3	-0.13	9.35	9.49	9.25	12837	9.5	8700	9.2	63874	593912	28
2020-10-11	9.55	9.48	-0.24	9.31	9.65	9.31	23634	9.77	5000	9.25	39920	378613	22
2020-10-07	9.55	9.55	-0.05	9.5	9.55	9.5	7635	9.73	3548	9.45	1551700	14817677	27
2020-10-06	9.54	9.55	0.01	9.55	9.84	9.55	9635	9.78	5650	9.5	2133055	20370708	45
2020-10-05	9.89	9.54	-0.33	9.56	10.13	9.5	5101	10.09	2380	9.25	83725	799032	42
2020-10-04	9.47	9.89	0.18	9.65	10	9.5	3155	10.17	12830	9.5	170349	1684688	95
2020-10-01	9.28	9.47	0	9.28	9.5	9.28	32006	9.5	800	9.12	8060	76325	9
2020-09-30	9.2	9.28	0.27	9.47	9.59	9.25	31011	9.5	1500	9.19	38621	358556	14
2020-09-29	9.18	9.2	0.07	9.25	9.27	9.2	45930	9.45	2600	9.12	2325575	21398773	22
2020-09-28	9.16	9.18	-0.01	9.15	9.3	9.15	89179	9.9	2600	9.12	54742	502645	22
2020-09-27	9.55	9.16	-0.3	9.25	9.41	9.1	38919	9.9	1100	9.02	83625	765744	23
2020-09-24	9.6	9.55	-0.12	9.48	9.56	9.46	20250	9.95	4297	9.32	1021107	9748386	41
2020-09-23	9.93	9.6	-0.33	9.6	9.96	9.6	25064	9.95	26402	9.53	3057500	29356118	116
2020-09-22	9.9	9.93	-0.11	9.79	9.99	9.79	21814	10.2	2297	9.32	145872	1448998	29
2020-09-21	9.89	9.9	0.01	9.9	10	9.82	21814	10	4297	9.5	425746	4213238	72
2020-09-20	9.9	9.89	-0.3	9.6	9.9	9.6	2064	10.38	22902	9.61	26298	260075	10
2020-09-17	9.94	9.9	-0.03	9.91	10.19	9.9	22956	10.29	2797	9.5	8674	85892	9
2020-09-16	10.11	9.94	-0.11	10	10.1	9.9	29706	10.29	8897	9.9	3995	39699	8
2020-09-15	10.11	10.11	-0.19	9.92	10	9.92	29785	10.1	29123	9.9	2467	24590	4
2020-09-14	10.01	10.11	-0.1	9.91	10.3	9.8	37996	10.29	29123	9.9	28865	291769	19
2020-09-13	9.99	10.01	-0.09	9.9	10.25	9.9	8000	10.5	5297	9.32	123709	1238695	16
2020-09-10	9.6	9.99	0.4	10	10	9.71	2181	10.2	5297	9.32	31953	319186	15
2020-09-09	9.69	9.6	-0.09	9.6	9.99	9.3	28000	9.9	24245	9.43	3166824	30402529	37
2020-09-08	9.99	9.69	0	9.99	10	9.51	31500	9.9	32497	9.51	17421	168761	14
2020-09-02	10.55	10.49	-0.35	10.2	10.5	10.16	12105	10.75	0	0	374511	3927783	38
2020-09-01	10.86	10.55	-0.31	10.55	10.95	10.35	1200	10.75	20000	10.25	42408	447265	32
2020-08-31	11.14	10.86	-0.49	10.65	11.1	10.6	1185	11.8	20000	10.25	249169	2705363	93
2020-08-30	11.08	11.14	0.02	11.1	11.35	11	15140	11.49	97	10.75	947244	10549309	182
2020-08-27	10.24	11.08	0.86	11.1	11.26	10.57	0	0	19057	11.03	528733	5857081	216
2020-08-26	9.59	10.24	0.95	10.54	10.54	9.61	0	0	17797	9.35	782597	8014222	159
2020-08-25	9.51	9.59	0.1	9.61	9.75	9.55	35713	9.8	22797	9.61	330971	3175605	111
2020-08-24	9.46	9.51	0.05	9.51	9.65	9.5	20965	9.8	24525	9.45	32435	308480	37
2020-08-23	9.26	9.46	0.29	9.55	9.59	9.3	29252	9.8	12141	9.35	302500	2862617	71
2020-08-19	9.25	9.26	0.12	9.37	9.69	9.25	26772	9.67	3624	9.31	1406763	13028858	40
2020-08-18	9.35	9.25	-0.1	9.25	9.35	9.21	42072	9.4	6141	9.1	751750	6953721	4
2020-08-17	9.2	9.35	0.01	9.21	9.45	9.15	33622	9.5	3641	9.1	1808227	16905013	22
2020-08-16	9.3	9.2	-0.12	9.18	9.23	9.18	36397	9.45	1641	9.1	8447	77756	18
2020-08-13	9.3	9.3	0.05	9.35	9.48	9.32	32929	9.59	1641	9.1	1588	14821	4
2020-08-12	9.32	9.3	-0.02	9.3	9.68	9.25	42522	9.59	17876	9.25	1115550	10374963	100
2020-08-11	9.33	9.32	0.02	9.35	9.35	9.26	52841	9.35	19641	9.25	30771	286804	25
2020-08-10	9.38	9.33	-0.08	9.3	9.4	9.3	42710	9.5	15891	9.26	29245	272776	20
2020-08-09	9.51	9.38	-0.19	9.32	9.55	9.3	27455	9.59	18161	9.32	30255	283795	16
2020-08-06	9.57	9.51	-0.07	9.5	9.69	9.47	23567	9.59	1661	9.21	30280	288024	18
2020-08-05	9.57	9.57	0.02	9.59	9.92	9.55	24690	9.9	5576	9.52	488474	4674723	22
2020-08-04	9.3	9.57	0.4	9.7	9.85	9.45	9945	9.84	3126	9.3	354506	3391817	120
2020-07-29	9.3	9.3	0	9.3	9.46	9.3	16295	9.47	3000	9.02	512736	4770295	35
2020-07-28	9.25	9.3	0.15	9.4	9.4	9.11	34790	9.45	4809	9.1	960884	8936322	28
2020-07-27	9.16	9.25	0.04	9.2	9.25	9.2	38034	9.45	3000	8.8	1166169	10786987	23
2020-07-26	9.16	9.16	0.09	9.25	9.25	9.12	28690	9.35	5200	9.01	12827	117509	18
2020-07-22	9.12	9.16	0.03	9.15	9.33	9.11	25530	9.45	3000	8.8	155277	1421818	12
2020-07-21	9.2	9.12	0	9.2	9.21	9.1	37200	9.37	3000	8.8	276427	2520269	31
2020-07-20	9.12	9.2	0.08	9.2	9.25	9.15	32960	9.45	4500	9.02	50420	463759	26
2020-07-19	9.14	9.12	-0.03	9.11	9.49	9.1	33028	9.45	2500	9.02	58518	533754	24
2020-07-16	9.12	9.14	0.08	9.2	9.2	9.1	14249	9.75	2750	9.02	18878	172483	17
2020-07-15	9.11	9.12	0.09	9.2	9.42	9	9724	9.49	4350	9.02	2421715	22082890	258
2020-07-14	9.16	9.11	0.14	9.3	9.57	9.1	5364	9.74	18000	9.1	2980917	27152416	169
2020-07-13	9.72	9.16	-0.27	9.45	9.92	9.1	2424	9.74	22582	9.2	4152082	38015502	251
2020-07-12	9.1	9.72	0.7	9.8	9.92	9.4	5879	9.93	8510	9.6	69701	677659	57
2020-07-09	9.84	9.1	-0.74	9.1	9.75	9.1	22490	9.75	0	0	3547860	32294314	54
2020-07-08	10.05	9.84	-0.35	9.7	10.02	9.7	27242	9.75	6141	9.62	35835	352470	36
2020-07-07	10.07	10.05	-0.17	9.9	10.2	9.88	4553	10.29	8656	9.62	158871	1596675	86
2020-07-06	9.98	10.07	0.09	10.07	10.35	9.92	6797	10.45	5589	9.91	92002	926224	73
2020-07-05	9.9	9.98	0	9.9	10.1	9.86	20965	10	2400	9.51	225305	2249279	74
2020-06-30	10.01	9.9	-0.28	9.73	9.98	9.71	3180	10.29	3400	9.75	568856	5629391	69
2020-06-29	9.44	10.01	0.37	9.81	10.3	9.5	876	10.29	400	9.51	261262	2616467	114
2020-06-28	9.15	9.44	0.35	9.5	9.5	9.2	1500	9.75	12448	9.2	37600	355031	79
2020-06-25	9.13	9.15	0.12	9.25	9.44	8.9	23620	9.3	2701	8.82	983615	8997086	22
2020-06-24	9.3	9.13	-0.1	9.2	9.44	8.9	30330	9.44	5635	8.9	76544	699146	157
2020-06-23	9.3	9.3	0.1	9.4	9.4	9.21	31330	9.44	891	9.21	1210	11352	4
2020-06-22	9.33	9.3	-0.13	9.2	9.3	9.15	31430	9.4	2701	9.1	2230776	20745131	26
2020-06-21	9.49	9.33	-0.29	9.2	9.49	9.07	11630	9.2	701	9.07	61299	571884	14
2020-06-18	9.35	9.49	0.15	9.5	9.5	9.35	8130	10	800	9.07	20809	197395	12
2020-06-17	9.35	9.35	0.14	9.49	9.49	9.49	8030	10	6800	9.07	2001	18989	2
2020-06-16	9.35	9.35	0.14	9.49	9.49	9.49	8430	10	800	9.07	2200	20878	2
2020-06-15	9.48	9.35	-0.13	9.35	9.49	9.31	10955	10	800	9.07	604203	5649817	28
2020-06-14	9.5	9.48	-0.2	9.3	9.5	9.3	4575	10	1800	9.07	17850	169139	16
2020-06-11	9.5	9.5	-0.01	9.49	9.5	9.47	4680	10.25	800	9.07	4134139	39274312	60
2020-06-10	9.83	9.5	-0.34	9.49	10	9.49	10016	10.25	3015	9.41	1852789	17597540	61
2020-06-09	9.7	9.83	0.2	9.9	9.95	9.6	9586	10.25	3285	9.5	23563	231606	11
2020-06-08	10.02	9.7	-0.32	9.7	9.72	9.6	3493	10.25	2300	9.5	499939	4848606	59
2020-06-07	9.8	10.02	-0.18	9.62	10.25	9.62	8900	9.85	1050	9.07	44785	448627	31
2020-06-04	9.35	9.8	0.65	10	10	9.5	425	10.28	1250	9.3	207000	2028478	38
2020-06-03	9.35	9.35	0.25	9.6	9.6	9.3	17496	9.79	9650	9.3	567323	5303460	43
2020-06-02	9.07	9.35	0.38	9.45	9.5	9.3	2750	9.79	8000	9.15	150277	1404366	35
2020-05-31	9.31	9.04	-0.11	9.2	9.3	9	18020	9.2	1500	8.8	1021844	9239227	161
2020-05-17	9.51	9.57	-0.01	9.5	9.7	9.5	19520	9.85	3200	9	105360	1008522	10
2020-05-14	9.96	9.51	-0.46	9.5	9.9	9.5	11950	9.79	0	0	47100	448051	10
2020-05-13	10.09	9.96	-0.09	10	10	9.7	15350	10.25	1000	9.1	27370	272644	15
2020-05-12	10.11	10.09	-0.21	9.9	11.02	9.9	19276	10.25	150	9.8	1166475	11765375	54
2020-05-11	10.19	10.11	-0.12	10.07	10.25	10.01	3896	10.15	28150	10.05	4200	42464	5
2020-05-10	10.03	10.19	0.08	10.11	10.25	10	4416	10.25	10150	9.8	319186	3252692	10
2020-05-07	10.14	10.03	-0.14	10	10.1	10	901	10.25	10000	9.13	105868	1061773	38
2020-05-06	10.01	10.14	0.09	10.1	10.45	10.1	7954	10.2	590	9.06	24577	249288	14
2020-05-05	10.01	10.01	0	10.01	10.15	10.01	5984	10.14	590	9.06	2910	29259	4
2020-05-04	10	10.01	0	10	10.1	10	3129	10.29	590	9.06	78400	784423	12
2020-05-03	10.05	10	-0.05	10	10.2	10	2100	10.45	34145	10	1570875	15712020	26
2020-04-30	10	10.05	0.05	10.05	10.11	10.03	4116	10.3	590	9.02	9495	95448	10
2020-04-29	10.02	10	-0.02	10	10.01	10	8305	10.3	590	9.02	22750	227602	14
2020-04-28	10.01	10.02	0	10.01	10.1	10	9455	10.3	7350	10	203829	2041523	33
2020-04-27	10.17	10.01	-0.16	10.01	10.15	10	5316	10.45	0	0	254573	2547362	39
2020-04-26	10	10.17	0.14	10.14	10.47	10.02	4816	10.45	0	0	25100	255305	28
2020-04-23	10	10	0.01	10.01	10.25	9.9	15926	10.29	0	0	530845	5308943	56
2020-04-22	10.2	10	-0.21	9.99	10	9.9	6925	10.15	0	0	1077554	10774691	49
2020-04-21	10.2	10.2	-0.12	10.08	10.2	10	1346	10.29	1624	10	1005184	10250788	11
2020-04-16	10.2	10.2	0	10.2	10.2	10.1	2496	10.29	2005	10.1	555770	5668686	20
2020-04-15	10.02	10.2	0.08	10.1	10.29	10.1	3400	10.29	5406	10.1	47937	489068	41
2020-04-14	10	10.02	0.01	10.01	10.19	9.95	3080	10.15	7870	10	620281	6212496	66
2020-04-13	10.06	10	-0.15	9.91	10.25	9.9	1050	10.92	2382	9.88	273611	2735439	79
2020-04-12	9.94	10.06	0.11	10.05	10.25	9.86	6224	10.92	55438	9.88	481014	4837013	106
2020-04-09	10.01	9.94	-0.41	9.6	10	9.5	5640	10	50000	9.03	1070784	10640079	58
2020-04-08	9.99	10.01	0.01	10	10.25	9.85	1290	10.25	50700	9.53	253206	2534242	57
2020-04-07	9.33	9.99	0.92	10.25	10.25	9.5	0	0	65600	9.51	1339310	13386221	140
2020-04-06	9.28	9.33	0.22	9.5	9.65	9.13	253710	9.7	68000	9.2	653703	6099129	128
2020-04-05	8.61	9.28	0.86	9.47	9.47	8.99	0	0	85050	9	247731	2298121	97
2020-04-02	7.83	8.61	0.78	8.61	8.61	8.46	0	0	3850	8.61	4928952	42437945	131
2020-04-01	8.62	7.83	-0.42	8.2	8.65	7.76	500	9.43	977813	8.2	1556343	12187848	125
2020-03-31	9.57	8.62	-0.95	8.62	9	8.62	23695	9.43	0	0	2699453	23276226	98
2020-03-30	9.57	9.57	0.12	9.69	9.69	8.62	2654	10.5	10540	8.8	1048	9599	5
2020-03-29	9.7	9.57	-0.26	9.44	9.7	9.44	2710	10.47	0	0	7180	68698	12
2020-03-26	9.7	9.7	0	9.7	10	9.7	210	10.47	0	0	100225	972186	5
2020-03-25	9.71	9.7	-0.01	9.7	9.95	9.7	0	0	1100	8.75	780540	7572260	48
2020-03-24	10.77	9.71	-1.07	9.7	10.2	9.7	100	11.45	0	0	2972077	28850293	95
2020-03-23	11.15	10.77	-1.1	10.05	11.15	10.05	33120	10.75	100	10.04	587846	6331328	38
2020-03-22	11.7	11.15	-1.17	10.53	11.4	10.53	250	12.74	0	0	305260	3402283	10
2020-03-19	12.99	11.7	-1.29	11.7	11.7	11.7	1297	13.98	0	0	320460	3749381	27
2020-03-18	12.99	12.99	-1.29	11.7	11.7	11.7	53911	11.7	0	0	100	1170	1
2020-03-17	12.99	12.99	-1.29	11.7	11.7	11.7	3911	11.7	0	0	94	1100	1
2020-03-16	12.99	12.99	-1	11.99	11.99	11.7	13500	12.99	94	11.7	1486	17401	4
2020-03-15	12.99	12.99	1.21	14.2	14.2	14.2	0	0	1189	11.7	1	14	1
2020-03-11	13	12.99	-0.06	12.94	12.99	12.94	91700	12.92	1683	12.55	18645	242174	2
2020-03-10	13.93	13	-0.93	13	13	12.99	90387	12.99	0	0	39940	519086	4
2020-03-09	13.93	13.93	-1.39	12.54	13	12.54	102628	13.5	0	0	1010	12723	3
2020-03-08	13.93	13.93	-13.93	0	0	0	52628	13.94	593	13	0	0	0
2020-03-05	13.93	13.93	-13.93	0	0	0	156228	13.94	1593	13	0	0	0
2020-03-04	13.95	13.93	-0.01	13.94	13.94	13.5	87725	13.94	593	13	13195	183744	3
2020-03-03	13.95	13.95	0	13.95	13.95	13.95	65684	13.99	500	12.57	230000	3208500	5
2020-03-02	13.95	13.95	-13.95	0	0	0	66684	13.99	500	12.57	0	0	0
2020-03-01	13.95	13.95	-0.95	13	13.99	13	65684	13.99	20440	13	1560	21765	7
2020-02-27	13.95	13.95	0	13.95	13.95	13.95	52184	13.99	1000	12.57	60049	837684	4
2020-02-26	13.95	13.95	-13.95	0	0	0	68184	13.99	0	0	0	0	0
2020-02-12	13.85	13.85	0	13.85	14.84	13.8	16497	14.84	10856	13.76	270102	3741600	13
2020-02-11	13.85	13.85	0	13.85	14.5	13.75	19999	14.3	10856	13.76	1257716	17419080	20
2020-02-10	13.85	13.85	0	13.85	14.49	13.85	35999	14.4	13893	13.71	1728150	23935026	17
2020-02-09	13.85	13.85	0	13.85	14.83	13.85	97999	14.5	14393	13.86	83003	1149594	2
2020-02-06	13.85	13.85	0	13.85	14.84	13.75	97999	14.5	13893	13.71	3713801	51435766	21
2020-01-16	14.8	14.8	-14.8	0	0	0	40200	14.8	0	0	0	0	0
2020-01-15	14.8	14.8	0	14.8	14.99	14.8	35545	14.8	0	0	936094	13854201	4
2020-01-14	14.8	14.8	0	14.8	14.97	14.8	5620	15	0	0	1722621	25494793	16
2020-01-13	14.99	14.8	-0.19	14.8	14.8	14.8	5820	14.97	0	0	11281	166959	1
2019-12-12	13.53	13.53	-0.05	13.48	14.5	13.48	4000	13.48	2000	12.6	51430	695843	9
2019-12-11	13.85	13.53	0.03	13.88	13.9	13.5	10900	15.15	3400	13.15	644161	8713089	17
2019-12-10	13.91	13.85	-0.11	13.8	13.9	13.8	11989	13.9	2720	13.15	120939	1675004	16
2019-12-09	13.91	13.91	-0.01	13.9	14	13.9	12913	13.9	2300	13	902	12540	6
2019-12-08	14	13.91	0.85	14.85	14.85	13.9	10800	14.85	3832	13.9	4698	65361	7
2019-12-05	13.8	14	0.68	14.48	14.87	14	4600	14	6900	13.9	374992	5249894	13
2019-12-04	13.83	13.8	0.17	14	14.97	13.8	600	14.89	44320	13.8	1139210	15723514	31
2019-12-03	14.73	13.83	-0.93	13.8	15.48	13.8	3482	15.49	1150	13.6	1263705	17471396	26
2019-12-02	14.73	14.73	0.77	15.5	15.5	15.5	8482	14.5	8595	13.6	100	1550	1
2019-12-01	14.73	14.73	0.21	14.94	14.94	14.94	5500	14.5	7595	13.3	100	1494	1
2019-11-28	14	14.73	1	15	15	14	0	0	8580	13.2	11200	165000	10
2019-11-27	14.49	14	-0.49	14	14	14	800	15	8810	13.15	100000	1400000	3
2019-11-26	15	14.49	-0.5	14.5	14.5	13.55	18800	15.4	3320	13.6	375055	5435740	7
2019-11-25	15	15	0	15	15	15	22055	15	5500	14.41	1156771	17351565	9
2019-11-24	15.57	15	-0.57	15	15	15	22090	15	5500	14.41	3765	56475	3
2019-11-21	15.57	15.57	-0.57	15	15.01	15	25855	15	5500	14.41	1203	18047	3
2019-11-20	15.57	15.57	-0.39	15.18	15.18	15.18	22055	15.2	5865	14.41	200	3036	1
2019-11-19	15.52	15.57	-0.51	15.01	15.58	15	22055	15.2	5865	14.41	347627	5413209	9
2019-11-18	15.52	15.52	-15.52	0	0	0	22055	15.6	5650	15	0	0	0
2019-11-17	15.5	15.52	0.06	15.56	15.56	15.49	12055	15.5	5500	14.41	10000	155165	4
2019-11-14	15	15.5	0.5	15.5	15.5	15.5	8000	16.25	5500	14.41	10701	165866	6
2019-11-13	15.18	15	-0.18	15	15	15	1	15.5	6500	14.41	326565	4898475	18
2019-11-12	15.18	15.18	-15.18	0	0	0	18001	15.5	5500	14.41	0	0	0
2019-11-11	15.18	15.18	0.32	15.5	15.5	15.5	18001	15.5	5500	14.41	148	2294	1
2019-11-07	15.15	15.18	0	15.15	15.5	15.15	10000	16.5	5500	14.41	31160	473004	3
2019-11-06	15	15.15	0	15	15.3	15	10000	16.5	8500	14.8	10000	151500	8
2019-11-05	15.5	15	-0.5	15	15.1	15	31720	16.5	4000	14.8	107950	1619365	11
2019-11-04	15.5	15.5	-15.5	0	0	0	31720	16.5	4000	14.8	0	0	0
2019-11-03	15.5	15.5	0	15.5	15.5	15.5	31570	16.5	4000	14.8	3000	46500	1
2019-10-31	15.5	15.5	0	15.5	15.5	15.2	31570	16.5	4000	14.8	860120	13331817	15
2019-10-30	15.5	15.5	-15.5	0	0	0	37422	15.9	4000	14.8	0	0	0
2019-10-29	15.52	15.5	-0.02	15.5	15.5	15.5	37422	15.9	4000	14.8	5102	79081	2
2019-10-28	15.5	15.52	0.01	15.51	15.8	15.5	37571	15.9	4000	14.8	140470	2180049	12
2019-10-27	15.5	15.5	0	15.5	15.5	15.5	47571	15.9	4000	14.8	10000	155000	1
2019-10-24	16	15.5	-0.5	15.5	15.9	15.5	47636	15.9	4000	14.8	200012	3100193	5
2019-10-23	16	16	-16	0	0	0	47648	15.9	4000	14.8	0	0	0
2019-10-22	16	16	-16	0	0	0	41784	16	4000	14.8	0	0	0
2019-10-21	16	16	-16	0	0	0	41635	16	4000	14.8	0	0	0
2019-10-20	16	16	-16	0	0	0	41635	16	4000	14.8	0	0	0
2019-10-17	15.96	16	0.04	16	16	16	40865	16	4000	14.8	7143	114288	1
2019-10-16	15	15.96	0.96	15.96	15.96	15.86	10000	16	3760	14.55	2857	45586	2
2019-10-15	15.71	15	-0.71	15	15	15	13721	15.86	3500	14.36	14840	222600	1
2019-10-14	15.71	15.71	-1.01	14.7	14.7	14.7	13600	16	3500	14.36	30	441	1
2019-10-13	15.71	15.71	-1.44	14.27	15.25	14.27	13600	16	3500	14.36	150	2258	2
2019-10-10	15.7	15.71	0	15.7	16	15.7	63600	16	3120	15.25	21539	338310	10
2019-10-09	15.6	15.7	0.1	15.7	15.7	15.7	63600	16	6170	15.25	3742	58749	1
2019-10-08	15.6	15.6	0	15.6	15.6	15.6	53600	16.5	4670	15.25	475296	7414619	15
2019-10-07	15.6	15.6	-15.6	0	0	0	53600	16.5	5700	15.13	0	0	0
2019-10-03	15.6	15.6	0	15.6	15.6	15.6	53600	16.5	4400	15	11710	182676	2
2019-10-02	16.99	15.6	-1.39	15.6	15.71	15.6	75126	16.5	2300	15.31	1381082	21545055	14
2019-10-01	16.99	16.99	-16.99	0	0	0	74526	16.5	2000	15.31	0	0	0
2019-09-30	16.95	16.99	-0.5	16.45	17	16.45	120545	16.5	2001	15.31	24532	416871	4
2019-09-29	16.95	16.95	-16.95	0	0	0	712	16.98	1	15.26	0	0	0
2019-09-26	16.95	16.95	-16.95	0	0	0	465	16.98	218	15.35	0	0	0
2019-09-25	16.76	16.95	0.23	16.99	16.99	16	465	17.3	0	0	17000	288225	10
2019-09-24	16.76	16.76	-16.76	0	0	0	1310	16.88	0	0	0	0	0
2019-09-22	16.76	16.76	-16.76	0	0	0	1110	16.48	0	0	0	0	0
2019-09-18	15.74	16.76	-0.23	15.51	17	14.17	0	0	1234	14.25	1469220	24628367	33
2019-09-17	17.35	15.74	-1.15	16.2	16.8	15.62	8422	15.62	0	0	125169	1970290	29
2019-09-15	17.35	17.35	-17.35	0	0	0	4612	17	200	15.85	0	0	0
2019-09-12	16.43	17.35	-0.33	16.1	18	16.1	6565	17	201	15.85	221185	3837133	12
2019-09-11	16.27	16.43	-0.27	16	16.99	16	0	0	230	15.85	986047	16200201	43
2019-09-10	17.19	16.27	-1.19	16	16.5	16	1000	17.95	380	15.85	13165	214140	8
2019-09-09	17.4	17.19	-0.12	17.28	17.28	17	1165	17.95	30	15.7	7500	128900	2
2019-09-08	17.4	17.4	-0.23	17.17	17.4	17.17	1165	17.95	30	15.7	1086	18666	2
2019-09-05	17	17.4	0.4	17.4	17.4	17.4	1165	17.95	330	16.1	30000	522000	2
2019-08-25	18.44	17.95	-0.74	17.7	18	17.7	4993	17.7	0	0	3253	58405	4
2019-08-22	18.09	18.44	-0.08	18.01	18.5	18	500	18.99	165	17.7	23299	429588	9
2019-08-21	19.69	18.09	-1.54	18.15	18.15	18	500	18.99	24	18.15	6160	111407	21
2019-08-20	18.24	19.69	0.11	18.35	19.99	18.35	500	19.99	2098	18	12222	240696	5
2019-08-19	18.24	18.24	-18.24	0	0	0	0	0	1098	17.75	0	0	0
2019-08-18	18.9	18.24	-0.9	18	18.25	18	100	20.75	1348	17.82	69348	1264951	4
2019-08-15	18.5	18.9	0.4	18.9	18.9	18.9	0	0	1098	17.75	6250	118125	2
2019-08-15	18.5	18.9	0.4	18.9	18.9	18.9	0	0	1098	17.75	6250	118125	2
2019-08-15	18.5	18.9	0.4	18.9	18.9	18.9	0	0	1098	17.75	6250	118125	2
2019-08-08	19	19	0	19	19	19	0	0	1098	17.75	5000	95000	1
2019-08-08	19	19	0	19	19	19	0	0	1098	17.75	5000	95000	1
2019-08-08	19	19	0	19	19	19	0	0	1098	17.75	5000	95000	1
2019-08-08	19	19	0	19	19	19	0	0	1098	17.75	5000	95000	1
2019-08-08	19	19	0	19	19	19	0	0	1098	17.75	5000	95000	1
2019-08-08	19	19	0	19	19	19	0	0	1098	17.75	5000	95000	1
2019-08-08	19	19	0	19	19	19	0	0	1098	17.75	5000	95000	1
2019-08-08	19	19	0	19	19	19	0	0	1098	17.75	5000	95000	1
2019-08-08	19	19	0	19	19	19	0	0	1098	17.75	5000	95000	1
2019-08-08	19	19	0	19	19	19	0	0	1098	17.75	5000	95000	1
2019-08-08	19	19	0	19	19	19	0	0	1098	17.75	5000	95000	1
2019-08-08	19	19	0	19	19	19	0	0	1098	17.75	5000	95000	1
2019-08-07	19	19	-19	0	0	0	350	20.9	1098	17.75	0	0	0
2019-08-06	18.97	19	0.03	19	19	19	100	20.8	1098	17.75	4953	94107	9
2019-08-05	19	18.97	0	19	19	18	250	20.9	1098	17.75	79390	1506410	20
2019-08-04	19	19	-19	0	0	0	0	0	1098	17.75	0	0	0
2019-08-01	19	19	-19	0	0	0	0	0	1098	17.75	0	0	0
2019-08-01	19	19	-19	0	0	0	0	0	1098	17.75	0	0	0
2019-08-01	19	19	-19	0	0	0	0	0	1098	17.75	0	0	0
2019-07-25	18.98	19	0.02	19	19	19	0	0	1098	17.75	163620	3108780	10
2019-07-24	18.98	18.98	0	18.98	18.98	18.98	42066	19	1198	17.76	205540	3901149	1
2019-07-22	19.01	18.98	-0.03	18.98	18.98	18.98	42166	19	1198	17.76	52207	990889	10
2019-07-21	19.01	19.01	-0.01	19	19	19	42166	19	1198	17.76	135	2565	1
2019-07-18	19	19.01	0	19	19.5	19	0	0	1098	17.75	447628	8509613	11
2019-07-18	19	19.01	0	19	19.5	19	0	0	1098	17.75	447628	8509613	11
2019-07-18	19	19.01	0	19	19.5	19	0	0	1098	17.75	447628	8509613	11
2019-06-27	19.99	20.09	0.01	20	21	20	0	0	100	19	392314	7881280	12
2019-06-27	19.99	20.09	0.01	20	21	20	0	0	100	19	392314	7881280	12
2019-06-24	20	20	-20	0	0	0	5100	20	0	0	0	0	0
2019-06-23	19	20	1	20	20	20	5100	20	1000	17.55	3000	60000	1
2019-06-20	19	19	0	19	19	19	3000	20	1000	17.55	702365	13344935	1
2019-06-20	19	19	0	19	19	19	3000	20	1000	17.55	702365	13344935	1
2019-06-20	19	19	0	19	19	19	3000	20	1000	17.55	702365	13344935	1
2019-06-13	20	20	0	20	20	19.99	0	0	1500	18.25	2000	39997	2
2019-06-12	20	20	0	20	20	20	100	22	1500	18.25	219000	4380000	9
2019-06-11	20	20	-20	0	0	0	100	22	1500	18.25	0	0	0
2019-06-10	20	20	0	20	20	20	100	22	2120	18.26	12903	258060	7
2019-06-09	20	20	-20	0	0	0	100	22	1500	18.11	0	0	0
2019-06-03	20	20	-20	0	0	0	100	22	1550	18.11	0	0	0
2019-06-02	20	20	-20	0	0	0	100	22	1550	18.11	0	0	0
2019-05-30	20	20	0.2	20.2	20.2	20.2	0	0	1550	18.11	300	6060	1
2019-05-23	20	20	0	20	20	20	100	22	2100	19	145337	2906740	6
2019-05-22	20	20	0	20	20	20	100	22	2600	19	245397	4907940	6
2019-05-21	20.01	20	-0.01	20	20	20	100	22	1600	19	134562	2691240	5
2019-05-20	20.01	20.01	-20.01	0	0	0	100	22	1550	19	0	0	0
2019-05-19	20.01	20.01	-20.01	0	0	0	100	22	1050	19	0	0	0
2019-05-16	20	20.01	0	20	20.5	19.98	100	22	1050	19	84474	1690696	7
2019-05-15	20	20	1	21	21	21	100	22	1050	19	150	3150	1
2019-05-14	20	20	0	20	20	20	100	22	1050	19	318443	6368860	26
2019-05-13	20	20	0	20	20	19.5	100	22	1000	18.01	1168050	23360300	27
2019-05-12	20	20	-20	0	0	0	10250	19.5	1220	18.1	0	0	0
2019-05-09	20	20	0	20	20	19.99	350	22	1000	18.01	166000	3319950	9
2019-05-06	20	20	-20	0	0	0	850	20	1000	18.1	0	0	0
2019-05-05	20	20	-20	0	0	0	350	22	1000	18.06	0	0	0
2019-05-02	20	20	0	20	20	19.99	350	22	1000	18.06	65789	1315760	5
2019-04-30	20	20	0	20	20	19.99	2350	19.99	1000	18.06	200000	3999999	27
2019-04-24	19.99	20	0.01	20	20	19.99	2860	19.99	1000	18.06	36608	732151	5
2019-04-23	19.99	19.99	-19.99	0	0	0	2100	21.75	1000	18	0	0	0
2019-04-22	20	19.99	0	20	20	18.01	2100	21.75	366	18.04	166859	3335207	20
2019-04-21	20	20	-20	0	0	0	100	21.97	0	0	0	0	0
2019-04-18	19.98	20	0.01	19.99	20	19.99	100	21.97	0	0	18169	363313	7
2019-04-17	19.69	19.98	0.3	19.99	20	19.95	0	0	300	17.8	39027	779850	10
2019-04-16	19	19.69	1	20	20	19	0	0	0	0	13906	273853	7
2019-04-15	20	19	-1	19	19.99	19	2100	22	0	0	348513	6621784	6
2019-04-14	20.01	20	-0.01	20	20	20	2100	22	0	0	13404	268080	17
2019-04-11	20.01	20.01	-0.01	20	20	20	2100	22	0	0	400	8000	1
2019-04-10	20.05	20.01	0.35	20.4	20.4	20	0	0	0	0	5331	106668	4
2019-04-03	20	20	0	20	20	20	2446	20.11	0	0	88448	1768960	2
2019-04-02	20	20	0	20	20	20	2396	20.11	0	0	74584	1491680	2
2019-04-01	19.96	20	0.04	20	20	19.99	2396	20.11	0	0	149078	2981419	6
2019-03-27	19	19.49	0.5	19.5	19.5	19	103272	19.99	250000	18.25	200130	3900947	12
2019-03-26	18.44	19	0.56	19	19.48	19	262296	19.49	250000	18.25	1180697	22433483	12
2019-03-25	19.8	18.44	-1.55	18.25	19.77	18.25	263572	19.49	0	0	107956	1990543	9
2019-03-24	19.8	19.8	-19.8	0	0	0	252838	19.78	0	0	0	0	0
2019-03-21	19.4	19.8	0.4	19.8	19.8	19.79	252272	19.78	0	0	33622	665560	5
2019-03-20	19.65	19.4	-0.65	19	19.79	19	3532	19.82	100	18	10145	196776	5
2019-03-19	19.82	19.65	-0.07	19.75	19.82	19	3532	19.82	100	18	30300	595388	10
2019-03-14	19.82	19.82	0	19.82	19.82	19.5	1976	21.5	100	18	280000	5548541	44
2019-03-11	18	19.57	1.8	19.8	19.8	18.2	0	0	0	0	3160	61851	11
2019-03-10	17.94	18	0.06	18	18	18	898	18.65	0	0	5474	98532	3
2019-02-27	17	17	0	17	17	17	150	17.75	1371	15.55	245460	4172820	17
2019-02-25	16.5	17	0.5	17	17	17	150	17.5	1371	15.55	5000	85000	1
2019-02-17	14.85	16.2	1.45	16.3	16.33	15.4	0	0	30	13.75	5229	84687	7
2019-02-14	15.2	14.85	0.2	15.4	15.4	13.69	536	15.6	30	13.75	19496	289550	12
2019-01-10	14	14	0.81	14.81	14.81	14	2370	15.35	0	0	1263680	17691781	18
2018-12-30	14	14	0	14	14	14	225	15.4	110	12.75	11855	165970	2
2018-12-27	14	14	0	14	14	13.99	225	15.4	110	12.75	1246275	17447820	50
2018-12-26	14	14	-14	0	0	0	725	14	390	12.75	0	0	0
2018-12-25	14	14	-14	0	0	0	400	14	390	12.6	0	0	0
2018-12-24	14	14	-14	0	0	0	180	14	480	13.01	0	0	0
2018-11-14	13.8	13.8	0.7	14.5	14.5	14.5	180	15.18	3596	13.81	279	4046	2
2018-11-13	13.8	13.8	0	13.8	14	13.8	180	15.18	3500	13.5	100000	1380028	25
2018-11-12	13.8	13.8	0	13.8	13.8	13.8	180	15.18	4810	13.46	99239	1369499	7
2018-11-11	13.8	13.8	0.04	13.84	13.84	13.84	180	15.18	560	12.42	1100	15224	3
2018-11-01	13.8	13.8	0.5	14.3	14.3	13.8	0	0	803	13.2	3470227	47889384	6
2018-10-31	13.83	13.8	-0.03	13.8	13.8	13.8	438	15.2	48	13.81	3070956	42379192	8
2018-10-30	13.83	13.83	0.17	14	14	13.2	200	15.2	761	13.02	2030	27156	2
2018-10-29	13.83	13.83	-13.83	0	0	0	200	15.2	761	13.02	0	0	0
2018-10-28	13.83	13.83	0.17	14	14	13.02	200	15.2	761	13.02	384	5151	2
2018-10-25	13.83	13.83	-13.83	0	0	0	200	15.2	991	13.02	0	0	0
2018-10-24	13.83	13.83	-13.83	0	0	0	200	15.2	991	13.02	0	0	0
2018-10-23	14	13.83	-0.17	13.83	13.85	13.83	0	0	991	13.02	2358	32621	4
2018-10-22	14	14	0	14	14	13.98	0	0	2542	13.83	37692	527687	14
2018-10-21	14	14	-14	0	0	0	50	14.3	51	12.86	0	0	0
2018-10-18	14	14	-14	0	0	0	50	14.3	0	0	0	0	0
2018-10-17	13	14	1	14	14	13.76	50	14.3	9247	13.01	77630	1086573	22
2018-10-16	13	13	0	13	13	13	4550	13.5	127	13.02	146574	1905462	5
2018-10-15	13	13	-13	0	0	0	2500	13.78	0	0	0	0	0
2018-10-14	13.82	13	-0.04	13.78	13.78	13	2530	14.99	0	0	2670	34712	8
2018-10-11	13.82	13.82	-0.82	13	13	13	4330	13	0	0	200	2600	1
2018-10-10	13.82	13.82	-13.82	0	0	0	2480	15.2	0	0	0	0	0
2018-10-09	14.75	13.82	-1.05	13.7	14	13.7	2480	14.99	0	0	2548177	35212140	21
2018-10-08	15.22	14.75	-0.47	14.75	14.75	13.7	31670	14.75	225	13.7	100200	1477740	2
2018-10-02	16.73	15.5	-1.23	15.5	15.5	15.48	7540	16.99	198	15.2	5150	79812	4
2018-10-01	16.73	16.73	-16.73	0	0	0	11540	15.5	0	0	0	0	0
2018-09-30	16.73	16.73	-1.67	15.06	15.06	15.06	9060	16.5	0	0	3312	49879	12
2018-09-13	18.41	18.41	0	18.41	18.41	18	50277	18.39	0	0	1079697	19877178	4
2018-09-12	18.41	18.41	-0.64	17.77	17.9	17.77	51063	18.4	1050	17.77	1000	17777	2
2018-09-10	18.41	18.41	-18.41	0	0	0	7797	18.41	2050	17.9	0	0	0
2018-09-09	18.41	18.41	-1.33	17.08	17.08	17.08	10057	18.4	1000	17.07	286	4885	1
2018-09-06	18.43	18.41	-0.04	18.39	18.42	18.39	34488	18.41	1060	17.07	1293195	23808653	10
2018-09-05	18.45	18.43	-0.02	18.43	18.43	17.07	50477	18.84	921	17.07	258129	4757142	3
2018-09-04	18.45	18.45	-18.45	0	0	0	50477	18.84	1050	17.07	0	0	0
2018-09-03	18.5	18.45	-0.05	18.45	18.5	17.5	7297	18.44	1000	17.07	40950	755386	13
2018-09-02	18.78	18.5	-0.28	18.5	18.5	18.5	7297	18.78	1285	17.47	21101	390369	6
2018-08-30	18.78	18.78	-18.78	0	0	0	1667	18.78	1610	17.47	0	0	0
2018-08-29	18.78	18.78	-18.78	0	0	0	65085	18.78	925	17.32	0	0	0
2018-08-28	18.78	18.78	-18.78	0	0	0	69829	18.78	925	17.32	0	0	0
2018-08-27	18.78	18.78	-18.78	0	0	0	69829	18.78	925	17.32	0	0	0
2018-08-26	18.78	18.78	-18.78	0	0	0	69829	18.78	925	17.32	0	0	0
2018-08-19	18.78	18.78	-18.78	0	0	0	69829	18.78	925	17.32	0	0	0
2018-08-15	18.78	18.78	-18.78	0	0	0	68716	18.78	2600	17.29	0	0	0
2018-08-12	18.84	18.84	-18.84	0	0	0	48478	19	2600	17.29	0	0	0
2018-08-02	18.84	18.84	-1.73	17.11	20.19	17.03	560	20	1039	17.02	1036	17804	4
2018-08-01	18.9	18.84	-1.65	17.25	18.9	17.25	418	20.2	0	0	61425	1157087	16
2018-07-31	18.9	18.9	-18.9	0	0	0	120	20.5	0	0	0	0	0
2018-07-30	18.9	18.9	-18.9	0	0	0	418	20.2	0	0	0	0	0
2018-07-29	18.9	18.9	-18.9	0	0	0	180	20.2	0	0	0	0	0
2018-07-24	18.61	18.79	0.19	18.8	18.8	18.75	918	19	0	0	6730	126454	3
2018-07-15	18.64	18.64	-18.64	0	0	0	6418	18.5	0	0	0	0	0
2018-07-12	18.5	18.64	0	18.5	19.15	18.5	418	18.99	880	17	21590	402340	7
2018-07-09	18.5	18.2	-0.3	18.2	18.2	18	298	20	880	17	138824	2526391	26
2018-07-08	18.5	18.5	-0.5	18	18	18	298	18.49	880	17	3065	55170	1
2018-07-05	18.5	18.5	-18.5	0	0	0	298	19.99	880	17	0	0	0
2018-07-03	18.5	18.5	-18.5	0	0	0	10298	18.5	970	18	0	0	0
2018-07-02	18.5	18.5	-18.5	0	0	0	10298	18.5	970	18	0	0	0
2018-06-28	18.5	18.5	-0.5	18	18.5	18	10298	18.5	90	18	1545735	28596053	3
2018-06-27	18.5	18.5	-0.9	17.6	17.6	17.6	5188	19.98	880	17.6	120	2112	1
2018-06-26	18.5	18.5	-18.5	0	0	0	5188	19.49	1000	17.6	0	0	0
2018-06-25	18.5	18.5	0	18.5	18.5	18.5	5188	19.98	1000	17.6	109847	2032170	2
2018-06-21	18.96	18.96	-18.96	0	0	0	4950	19.99	1000	17.6	0	0	0
2018-06-20	19	18.96	-1.24	17.76	19	17.76	4950	19.99	1250	17.71	76088	1442395	11
2018-06-19	19	19	0	19	19	19	4950	19.99	1000	17.6	384792	7311048	2
2018-06-14	19.5	19	-0.5	19	19	19	4950	19.99	1000	17.6	5000	95000	1
2018-06-13	19.5	19.5	0	19.5	19.5	19.5	5450	19.99	1000	17.6	74310	1449046	4
2018-05-31	20	20	0	20	20	20	6260	20	37	18	2400	48000	1
2018-05-30	20	20	0	20	20	20	5000	21.8	0	0	2000	40000	1
2018-05-29	20	20	0	20	20	20	9660	20	37	18	39400	788000	18
2018-05-28	20	20	0	20	20	20	7000	20	37	18	6000	120000	6
2018-05-23	20	20	-20	0	0	0	2000	21.9	0	0	0	0	0
2018-05-22	20	20	-20	0	0	0	6000	21.79	0	0	0	0	0
2018-05-21	20.48	20	-0.48	20	20	20	6000	21.79	0	0	1600	32000	2
2018-05-20	20.48	20.48	-20.48	0	0	0	2000	21.9	0	0	0	0	0
2018-05-17	20.48	20.48	-20.48	0	0	0	0	0	0	0	0	0	0
2018-05-16	20	20.48	1.5	21.5	21.5	20	396	21.5	0	0	1578468	32324361	92
2018-05-15	20.05	20	-0.05	20	20	20	260	21.91	0	0	248891	4977820	14
2018-05-14	21.35	20.05	-1.34	20.01	20.12	20	5260	21.91	0	0	102300	2050834	69
2018-05-13	21.35	21.35	-21.35	0	0	0	5260	21.91	0	0	0	0	0
2018-04-30	19.92	20	0.09	20.01	20.01	20	210	20.53	1556	18.54	960773	19215491	74
2018-04-29	19.92	19.92	0.61	20.53	20.53	20.1	5760	20	1556	18.54	1000	20358	2
2018-04-26	19.24	19.92	0.76	20	20	19.37	5750	20	556	18.54	826612	16468105	14
2018-03-18	17.64	17.64	0	17.64	17.99	17.64	9919	18	250	16.5	160	2860	3
2018-03-15	17.63	17.64	0.37	18	18	16.8	6597	17.99	300	17.64	98381	1735137	18
2018-03-14	17.63	17.63	-17.63	0	0	0	4537	17.79	350	16.8	0	0	0
2018-03-13	17.44	17.63	0.56	18	18.29	17	4412	18.19	1130	16.5	465586	8206185	62
2018-03-12	16.66	17.44	0.79	17.45	17.45	16.8	2640	17.8	1500	15.61	488256	8515378	57
2018-03-11	16.66	16.66	1.14	17.8	17.8	17.8	20639	16.8	500	15	10	178	1
2018-03-08	16.66	16.66	0.09	16.75	16.75	16.75	7299	17.19	500	15	1110	18593	3
2018-03-07	16.3	16.66	0.45	16.75	16.75	16.3	7099	17.19	68	14.7	612896	10213360	10
2018-03-06	16.33	16.3	0.02	16.35	16.35	16.3	13250	17.2	68	14.71	190700	3108417	8
2018-03-05	15.86	16.33	0.45	16.31	16.47	16.31	13000	17.19	2569	14.62	3368	55005	8
2018-03-04	16.2	15.86	-0.2	16	16.9	14.6	16027	17.19	1500	14.71	7252	114993	16
2018-03-01	16.28	16.2	-0.13	16.15	16.85	16.15	1450	17.8	1374	16.1	228522	3702038	15
2018-02-28	17.23	16.28	-0.83	16.4	16.4	16.02	2812	17.8	1499	16.22	12397	201821	7
2018-02-27	17.23	17.23	-17.23	0	0	0	43062	17.23	2425	16.51	0	0	0
2018-02-26	17.23	17.23	-17.23	0	0	0	2012	17.9	925	16.01	0	0	0
2018-02-25	17.23	17.23	-17.23	0	0	0	1762	17.9	925	16.01	0	0	0
2018-02-22	17.43	17.23	-1.2	16.23	18	16.23	8062	18.25	925	16.01	238250	4105510	13
2018-02-21	17.43	17.43	-17.43	0	0	0	13512	17.25	925	16.01	0	0	0
2018-02-20	17.43	17.43	-17.43	0	0	0	7512	17.4	925	16.01	0	0	0
2018-02-19	17.43	17.43	-17.43	0	0	0	7512	17.4	925	16.01	0	0	0
2018-02-18	17.43	17.43	-17.43	0	0	0	8062	17.4	925	16.01	0	0	0
2018-02-15	17.01	17.43	0.49	17.5	17.5	16.9	1512	17.98	925	16.01	41500	723550	4
2018-02-14	17.01	17.01	-17.01	0	0	0	24012	17.2	1360	16.01	0	0	0
2018-02-13	17.01	17.01	-17.01	0	0	0	24012	17.2	925	16.01	0	0	0
2018-02-12	17.49	17.01	-1.47	16.02	17.01	16.02	24012	17.2	925	16.01	515482	8767853	5
2018-02-11	17.49	17.49	-0.64	16.85	16.85	16.85	14512	17.98	925	16.01	200	3370	1
2018-02-08	16.91	17.49	0.1	17.01	17.5	17.01	14512	17.98	1125	16.85	10200	178392	3
2018-02-07	16.91	16.91	-16.91	0	0	0	24512	17.5	1125	16.38	0	0	0
2018-02-06	16.91	16.91	0	16.91	16.91	16.91	24512	17.5	1125	16.38	897	15168	2
2018-02-05	16.9	16.91	0.01	16.91	16.91	16.91	24512	17.5	1125	16.38	8351	141217	23
2018-02-04	16.89	16.9	0.01	16.9	16.9	16.9	24512	17.4	2125	16.38	22240	375856	2
2018-02-01	16.87	16.89	-0.21	16.66	16.89	16.66	24062	17.98	2425	16.38	48328	816214	3
2018-01-31	16.87	16.87	0.11	16.98	16.98	16.66	23862	18	2625	16.66	161090	2718075	3
2018-01-30	17	16.87	0.25	17.25	17.25	16.85	23512	18	1619	16.48	115033	1940514	10
2018-01-29	17	17	0.25	17.25	17.25	16.99	24722	17.9	1619	16.48	2533	43630	4
2018-01-28	16.75	17	0.25	17	17	16.49	27005	17.25	1760	16.49	1236500	21019993	17
2018-01-24	16.74	16.75	0.01	16.75	16.75	16.75	30295	17.25	2326	16.49	103240	1729270	7
2018-01-23	16.75	16.74	0.35	17.1	17.1	16.55	31295	17.25	3115	16.58	300284	5026657	9
2018-01-22	16.75	16.75	0	16.75	17.25	16.55	25845	17.14	1760	16.01	271250	4543519	6
2018-01-21	16.75	16.75	-16.75	0	0	0	19158	17.44	1725	16.01	0	0	0
2018-01-18	16.76	16.75	-0.55	16.21	17	16.02	18700	17.5	1725	16.01	27920	467661	14
2018-01-17	16.77	16.76	-0.27	16.5	16.77	16.33	14200	17.9	1355	16.01	449068	7528622	11
2018-01-16	16.77	16.77	0.03	16.8	16.8	16.8	13000	18.44	1631	16.55	288	4838	3
2018-01-15	17.99	16.77	-1.19	16.8	16.9	16.6	14575	19.19	956	16.6	3564	59752	9
2018-01-14	17.99	17.99	-17.99	0	0	0	6575	19.19	206	16.4	0	0	0
2018-01-11	17.96	17.99	0.04	18	18.4	16.51	6025	19.19	206	16.4	185600	3339331	20
2018-01-10	17.96	17.96	-1.25	16.71	17.61	16.71	22335	17.96	0	0	1121	19676	6
2018-01-09	17.77	17.96	0.19	17.96	18	17.7	22267	17.96	90	16.1	1111800	19967926	14
2018-01-08	17.77	17.77	0	17.77	17.77	17.77	16717	18	90	16.1	72265	1284150	9
2018-01-04	17.77	17.77	-0.77	17	17	17	16000	18	90	16.1	1500	25500	2
2018-01-03	17.48	17.77	0.32	17.8	18.27	16.51	4125	18.44	90	16.1	26513	471220	14
2018-01-02	16.8	17.48	0.71	17.51	18	16.89	4642	17.8	5290	16.51	73335	1281729	49
2017-12-31	16	16.8	0.5	16.5	17.57	16.5	18050	16.9	290	15.3	23050	387343	13
2017-12-28	15.98	16	0.12	16.1	16.1	16	10800	16.5	290	15.3	184494	2952414	8
2017-12-27	15.1	15.98	0.9	16	16	15.5	9500	16.45	290	15.3	1558273	24899108	21
2017-12-26	15.25	15.1	-0.25	15	15.1	15	17513	15.89	2058	15	6075	91726	5
2017-12-25	15.25	15.25	-15.25	0	0	0	21513	15.89	2133	15	0	0	0
2017-12-19	15.6	15.49	-0.3	15.3	15.51	15.3	14671	15.45	2080	15.2	23050	357102	11
2017-12-18	15.98	15.6	-0.38	15.6	15.6	15.6	18171	16.2	2100	15.41	2201	34336	9
2017-12-17	15.84	15.98	0.14	15.98	15.98	15.98	17768	16.5	3120	15.55	48911	781598	1
2017-12-14	15.98	15.84	-0.33	15.65	16	15.6	14768	16.8	3000	15.05	1725009	27329322	15
2017-12-13	15.98	15.98	0	15.98	15.98	15.98	15768	16.9	2000	15.36	975667	15591158	14
2017-12-12	15.98	15.98	0	15.98	15.98	15.9	16088	15.98	1000	14.4	1909172	30506189	30
2017-12-11	15.98	15.98	0	15.98	15.98	15.9	16573	16.87	1150	15.15	14820	236791	5
2017-12-10	15.98	15.98	-15.98	0	0	0	22573	16.5	1000	14.4	0	0	0
2017-12-07	16.39	15.98	-0.39	16	16	15.98	7700	16.8	1000	14.77	294630	4708304	7
2017-12-06	15.9	16.39	0.6	16.5	16.5	16.29	8200	16.8	1846	15.62	6873	112639	10
2017-12-05	15.66	15.9	0.71	16.37	16.37	15.7	7085	16.39	1173	15.4	2012267	31995473	30
2017-12-04	15.35	15.66	0.25	15.6	15.8	15.35	8100	15.85	845	15.4	3800	59503	6
2017-12-03	15.98	15.35	-0.88	15.1	15.82	14.7	15474	16.1	2427	15.05	3613	55467	9
2017-11-29	15.98	15.98	-0.16	15.82	16.09	15.82	14174	16.1	2076	15.82	2724832	43542873	10
2017-11-27	16.1	15.97	-0.8	15.3	15.98	15.3	34424	16.1	1686	15.25	1449194	23149518	20
2017-11-26	16.1	16.1	-0.11	15.99	15.99	15.99	34224	16.1	113	14.7	388	6204	2
2017-11-23	15.68	16.1	-0.33	15.35	16.1	15.35	33124	16.39	234	15.51	2597428	41817443	15
2017-11-22	16.04	15.68	-0.04	16	16	15.01	5079	16.4	913	14.7	14574	228488	11
2017-11-21	16.11	16.04	0.16	16.27	16.3	15	7039	16.4	113	14.7	5203	83449	4
2017-11-20	16.11	16.11	-16.11	0	0	0	27039	16.4	113	14.7	0	0	0
2017-11-19	16.22	16.11	0.08	16.3	16.3	15.1	22042	16.4	113	14.8	27350	440674	12
2017-11-16	15.8	16.22	-0.8	15	16.9	15	22000	16.4	68	14.9	31042	503410	15
2017-11-15	16.1	15.8	-0.3	15.8	15.81	15.8	34600	16	145	15.4	1000	15800	2
2017-11-14	16.19	16.1	-0.09	16.1	16.1	16.1	27800	16.1	1645	15.6	49291	793585	1
2017-11-13	16.2	16.19	-0.19	16.01	16.2	15.85	26600	16.4	145	15.4	1394274	22568406	13
2017-11-12	16.51	16.2	-0.32	16.19	16.45	16.19	6100	16.4	6328	16	32599	528238	14
2017-11-09	15.85	16.51	0.64	16.49	17	16.4	240	16.75	1091	16	360859	5959053	61
2017-11-08	15.5	15.85	0.5	16	16	15.5	5339	16.4	22759	15.51	1716853	27206961	38
2017-11-07	15.4	15.5	0.6	16	16.9	15.3	264	16.94	2896	14.55	2465741	38211451	36
2017-11-06	14.58	15.4	0.81	15.39	15.4	15	37963	15.5	2896	14.55	51263	789198	8
2017-11-05	15.47	14.58	-0.92	14.55	14.7	14.55	3948	15.7	3885	14.55	1000	14580	5
2017-11-02	15.5	15.47	-0.27	15.23	15.5	15.23	4886	15.7	2406	14.65	6876	106376	2
2017-11-01	15.46	15.5	0.04	15.5	15.5	15.45	4223	15.7	8524	15	1038800	16101252	14
2017-10-31	15.46	15.46	-0.06	15.4	15.4	15.4	3956	15.7	8427	15	200	3080	1
2017-10-30	15.46	15.46	-0.46	15	15.4	15	5467	15.4	8710	15	517	7798	3
2017-10-29	15.48	15.46	-0.59	14.89	15.5	14.88	5710	15.4	2084	14.55	29900	462212	7
2017-10-26	15.25	15.48	-0.14	15.11	15.5	15.11	7510	15.5	2696	15.11	41205	637678	11
2017-10-25	15.39	15.25	-0.24	15.15	15.4	15.1	5391	15.4	3239	15.11	43421	662231	17
2017-10-24	15.5	15.39	-0.39	15.11	15.4	15.11	3315	15.7	2164	14.86	13501	207732	6
2017-10-23	15.49	15.5	0.01	15.5	15.5	15.49	3510	15.7	15365	14.86	28916	448149	4
2017-10-22	15.2	15.49	0.3	15.5	15.5	15.4	1791	15.7	15250	14.86	134220	2078431	15
2017-10-19	15.2	15.2	0	15.2	15.2	14.85	1428	16.1	2457	14.86	507341	7711447	13
2017-10-18	15.45	15.2	-0.6	14.85	15.48	14.85	5585	15.53	2976	14.77	1274	19369	6
2017-10-17	15.44	15.45	0	15.44	15.48	15.44	1704	15.47	2976	14.73	3500	54060	5
2017-10-16	15.49	15.44	-0.31	15.18	15.5	15.18	1803	15.49	2842	15.18	7831	120899	13
2017-10-15	15.5	15.49	-0.01	15.49	15.5	15.25	1478	16.1	5567	15.2	17597	272628	11
2017-10-12	15.5	15.5	0	15.5	15.5	15.4	1478	16.1	2119	14.56	4825247	74791289	58
2017-10-11	15.5	15.5	0	15.5	15.8	15.5	1718	16.1	4248	15.4	801551	12424320	15
2017-10-10	15.85	15.5	-0.35	15.5	15.96	15.5	995	16.4	2100	14.56	5083017	78787196	22
2017-10-09	16.02	15.85	-0.17	15.85	16.39	15.85	543	16.4	6645	15.55	72800	1154139	5
2017-10-02	15.97	15.89	0.02	15.99	15.99	15	533	17	3917	15.27	22942	364506	22
2017-10-01	15.97	15.97	-15.97	0	0	0	2383	17	2921	15.27	0	0	0
2017-09-27	16	15.94	-0.1	15.9	16	15.9	1183	17	353	15.51	552720	8808754	24
2017-09-26	15.99	16	0.01	16	16	15.98	483	17	77	15	30240	483769	14
2017-09-25	15.97	15.99	0.02	15.99	16	15.99	483	17	370	15.51	6125	97957	6
2017-09-24	15.9	15.97	-0.38	15.52	17.49	15.52	150	17.49	210	15.51	12393	197891	17
2017-09-20	15.9	15.9	-0.79	15.11	15.11	15	169	16.25	1645	14.51	332	5002	2
2017-09-19	15.92	15.9	-0.02	15.9	16	15.6	169	16.25	100	14.33	201619	3205795	16
2017-09-18	15.96	15.92	-0.06	15.9	16	15.9	69	17	0	0	87794	1398043	10
2017-09-17	15.96	15.96	-15.96	0	0	0	0	0	44	15.02	0	0	0
2017-09-14	16	15.96	-0.08	15.92	16	15	569	17.57	0	0	58720	937393	20
2017-09-13	16	16	-0.01	15.99	15.99	15.99	569	17.57	200	15	44	704	1
2017-09-12	16	16	0	16	16	16	569	17.57	376	15.1	3190	51040	3
2017-09-11	16	16	-0.05	15.95	15.95	15	569	17.57	246	15	502	7634	6
2017-09-10	16	16	-16	0	0	0	1569	17.57	69	15.13	0	0	0
2017-09-07	15.99	16	0.01	16	16.25	16	500	17.58	25	15.11	200093	3201513	5
2017-09-06	15.99	15.99	-15.99	0	0	0	805	16.99	25	15.11	0	0	0
2017-09-05	15.99	15.99	0	15.99	15.99	15.99	805	16.99	25	15.11	1	16	1
2017-08-30	16	15.99	-0.49	15.51	16.99	15.5	305	16.99	25	15.11	12439	198936	10
2017-08-29	16	16	0	16	16	15.99	450	16.99	185	14.53	349523	5592368	30
2017-08-28	16	16	0	16	16	16	481	16.2	162	14.51	450750	7212000	10
2017-08-27	16	16	-16	0	0	0	450	16.99	162	14.51	0	0	0
2017-08-24	16	16	-1.49	14.51	14.51	14.4	450	16.99	140	14.51	175	2535	3
2017-08-22	16	16	0.5	16.5	16.5	16	450	17.3	67	15	26067	417106	16
2017-08-21	16.87	16	-0.87	16	16	16	950	17.3	358	15.4	1225122	19601952	10
2017-08-20	16.87	16.87	-1.37	15.5	15.5	15.5	450	17.3	293	15.26	50	775	1
2017-08-17	16.51	16.87	-0.01	16.5	17.7	16.5	450	17.5	0	0	650	10965	3
2017-08-16	16.51	16.51	0	16.51	16.51	16.51	650	17.7	50	14.86	3500	57785	2
2017-08-13	16.5	16.5	-16.5	0	0	0	750	17.7	1230	16.51	0	0	0
2017-08-10	16.5	16.5	0	16.5	16.5	16.49	650	17.7	1775	16.51	719875	11877928	10
2017-08-09	16.5	16.5	0	16.5	16.51	16.5	650	17.7	545	16	125516	2071026	9
2017-08-08	16.13	16.5	0.37	16.5	16.5	16.5	650	17.7	1362	16.13	11290	186288	12
2017-08-07	17	16.13	-0.75	16.25	16.5	16	2000	17.9	1022	16.01	4800	77415	5
2017-08-06	17.5	17	-0.5	17	17	17	38500	17.5	92	17	7000	119000	5
2017-08-03	17.5	17.5	-17.5	0	0	0	3500	17.9	392	17	0	0	0
2017-08-02	17.5	17.5	-17.5	0	0	0	3500	17.9	392	17	0	0	0
2017-07-27	18.8	18	-0.8	18	18.4	18	15455	17.9	589	17.55	975359	17556502	41
2017-07-26	18.8	18.8	0	18.8	18.8	18.8	13905	18.99	339	18.4	107251	2016319	5
2017-07-25	18.8	18.8	-18.8	0	0	0	14405	19	239	17.55	0	0	0
2017-07-24	18.8	18.8	-18.8	0	0	0	15405	19	200	17.55	0	0	0
2017-07-17	18.79	19	0.21	19	19.5	18.5	7250	19.7	248	18.5	607956	11551579	15
2017-07-16	19.49	18.79	-0.11	19.38	19.38	17.65	7250	19.7	200	17.55	2995	56271	3
2017-07-12	19.5	19.49	0	19.5	19.5	18.55	6050	19.95	200	17.55	30500	594374	7
2017-07-11	19.5	19.5	0	19.5	19.9	19.41	6000	19.95	399	18.89	351301	6850260	7
2017-07-10	19.5	19.5	0.31	19.81	19.85	19.5	6000	19.95	399	18.86	654200	12758532	7
2017-07-09	19.8	19.5	-0.3	19.5	19.79	19.5	6650	19.85	399	18.86	70006	1365119	2
2017-07-02	18.86	18.86	0.01	18.87	18.87	18.87	965	19.88	199	18.7	50	944	1
2017-06-28	18.86	18.86	0.01	18.87	19.49	18.86	200	19.89	199	18.7	699862	13202600	9
2017-06-22	18.8	18.86	0.06	18.86	18.86	18.86	500	19	199	18.7	5000	94300	1
2017-06-21	18.8	18.8	-18.8	0	0	0	500	19	199	18.7	0	0	0
2017-06-20	18.8	18.8	0.1	18.9	18.9	18.8	750	19.3	199	18.7	90984	1710953	5
2017-06-19	18.8	18.8	-18.8	0	0	0	750	19.3	199	18.7	0	0	0
2017-06-18	18.95	18.8	-0.15	18.8	18.8	18.8	4050	18.8	199	18.7	1500	28200	1
2017-06-15	18.95	18.95	0	18.95	18.95	18.95	300	19.5	199	18.7	5000	94750	1
2017-06-14	18.95	18.95	-0.09	18.86	18.86	18.86	5350	19.25	199	18.7	553	10430	2
2017-06-13	18.95	18.95	-18.95	0	0	0	5050	19.25	199	18.7	0	0	0
2017-06-12	18.79	18.95	0.21	19	19	18.79	5050	19.25	199	18.7	154969	2936769	4
2017-06-11	18.79	18.79	0.09	18.88	18.88	18.75	5000	19.7	199	18.7	184	3465	3
2017-06-08	19.02	18.79	-0.32	18.7	19.02	18.7	5000	19.7	199	18.7	4200	78924	5
2017-06-07	19.5	19.02	-0.48	19.02	19.02	19.02	5000	19.7	3534	18.9	4200	79884	4
2017-06-06	19.5	19.5	0	19.5	19.9	19.49	1100	20.9	3334	18.75	8092	157832	6
2017-06-04	19.49	19.5	0.01	19.5	19.5	19.5	7100	19.5	3334	18.75	16791	327427	13
2017-06-01	19.5	19.49	-0.01	19.49	19.5	19.48	6000	19.9	3334	18.75	28214	549913	11
2017-05-31	19.85	19.5	-0.35	19.5	19.5	19.5	8000	19.5	3334	18.75	5041	98301	5
2017-05-30	19.85	19.85	-19.85	0	0	0	7656	19.5	3334	18.75	0	0	0
2017-05-28	19.85	19.85	-19.85	0	0	0	0	0	3334	18.75	0	0	0
2017-05-25	19.23	19.85	0.87	20.1	20.1	19.85	0	0	3334	18.75	5040	100049	6
2017-05-24	19.23	19.23	-19.23	0	0	0	1080	20.5	3334	18.75	0	0	0
2017-05-22	19	19.25	0.25	19.25	19.25	18.76	90	19.22	3334	18.75	839987	16167531	8
2017-05-21	19.25	19	-0.24	19.01	19.01	18.75	1080	21	3334	18.75	4988	94780	2
2017-05-18	19.15	19.25	0	19.15	19.3	19	1080	21	3494	18.75	160107	3081706	9
2017-05-17	18.8	19.15	-0.05	18.75	19.15	18.75	1324	19	3494	18.75	410356	7858189	4
2017-05-16	19.06	18.8	-0.26	18.8	18.8	18.75	1254	19	3794	18.75	3206	60263	2
2017-05-15	19.5	19.06	-0.3	19.2	19.2	19	3554	20	4000	18.75	10200	194450	6
2017-05-14	19.35	19.5	0.15	19.5	19.5	19.5	10334	19.5	200	19	2000	39000	1
2017-05-11	19.35	19.35	-19.35	0	0	0	8854	20	200	19	0	0	0
2017-05-10	19.29	19.35	0.35	19.64	19.64	19.34	7004	20	0	0	152330	2946959	19
2017-05-04	18.94	19.04	0.56	19.5	19.5	19	869	19.5	0	0	52462	998754	26
2017-05-03	18.75	18.94	0.25	19	19	18.45	1914	19.49	0	0	26404	500010	23
2017-05-02	18	18.75	0	18	18.75	18	2000	19	2000	16.71	239688059	4314623540	85
2017-04-30	18	18	0	18	18	18	1060	18.5	0	0	5100	91800	2
2017-04-27	17.01	18	1.24	18.25	18.25	17.5	1060	18.4	3056	18.1	51255	922467	26
2017-04-26	17.08	17.01	-0.08	17	17.2	17	31105	17.5	2056	16.02	1114719	18957604	21
2017-04-24	17.1	17.08	-0.08	17.02	17.75	17	37524	17.02	56	16	6160	105204	5
2017-04-23	17.1	17.1	0	17.1	17.1	17.1	31695	17.1	56	16	42000	718200	1
2017-04-20	17.1	17.1	-17.1	0	0	0	32315	17.4	56	16	0	0	0
2017-04-19	17.1	17.1	-17.1	0	0	0	5635	17.4	56	16	0	0	0
2017-04-18	17.1	17.1	0.44	17.54	17.54	17	3235	17.5	56	16	280	4765	2
2017-04-13	17.23	17.1	-0.13	17.1	17.1	17.1	15615	17.54	56	16	1000	17100	1
2017-04-12	17.1	17.23	0.15	17.25	17.27	17.2	16715	17.48	3556	17.01	66823	1151361	15
2017-04-11	17	17.1	0.25	17.25	17.25	17.1	20663	17.25	3599	17.01	7767	132824	4
2017-04-10	17.08	17	-0.08	17	17.1	17	15990	17.48	56	16	494478	8406226	12
2017-04-09	17.08	17.08	-0.07	17.01	17.01	17.01	15090	17.8	56	16	200	3402	1
2017-04-06	17.76	17.08	-0.56	17.2	17.2	17	8090	17.99	56	16	15000	256185	6
2017-04-05	17.6	17.76	-1.05	16.55	18.1	16.55	10090	18.1	4056	16.02	16880	299739	17
2017-04-04	17.38	17.6	0.42	17.8	17.8	17.4	10302	17.79	56	16	17169	302196	14
2017-04-03	17	17.38	0.01	17.01	17.5	17.01	4900	17.82	56	16	6040	105000	6
2017-04-02	17.03	17	-0.13	16.9	17.1	16.9	325	18.5	0	0	22467	382004	6
2017-03-30	17.91	17.03	-0.9	17.01	18.5	16.27	105	18.9	0	0	37272	634854	28
2017-03-29	17.91	17.91	0.56	18.47	18.47	17.9	3555	18.5	0	0	351281	6291406	36
2017-03-28	17.51	17.91	0.48	17.99	17.99	17.55	1205	18	0	0	2640	47274	6
2017-03-27	17.51	17.51	-0.51	17	17	16.82	2929	17.9	0	0	1100	18664	2
2017-03-26	17.51	17.51	-17.51	0	0	0	2929	17.9	0	0	0	0	0
2017-03-23	17.51	17.51	-0.31	17.2	17.89	17.2	2779	17.9	0	0	145	2523	4
2017-03-22	17.51	17.51	-17.51	0	0	0	10379	17.9	250	16.25	0	0	0
2017-03-21	17.3	17.51	0.23	17.53	17.8	17.5	4379	18	223	16.1	10700	187326	6
2017-03-20	17.3	17.3	-0.55	16.75	17	16.75	3927	18	0	0	1100	18689	4
2017-03-19	17.8	17.3	-0.5	17.3	18	17.3	5600	18	0	0	10000	173007	4
2017-03-16	16.64	17.8	1.16	17.8	18.25	17.74	0	0	4348	16.61	82090	1461376	48
2017-03-12	17.8	17.73	0	17.8	18.25	17.5	7513	18.49	4000	16.1	6535	115864	11
2017-03-02	17.2	17.1	-0.1	17.1	17.1	17.1	513	18.53	364	16	36940	631674	5
2017-03-01	17.02	17.2	0.42	17.44	17.44	17.14	800	17.63	364	16	27138	466882	11
2017-02-20	17.1	17.15	0.1	17.2	17.2	17.11	10013	17.39	485	16	12893	221080	10
2017-02-19	17.62	17.1	-0.52	17.1	17.1	17.1	8189	17.39	426	16.14	13920	238032	9
2017-02-16	17.5	17.62	-0.29	17.21	17.7	16	5189	17.99	2426	17.1	36136	636852	27
2017-02-15	17.09	17.5	0.41	17.5	17.6	17.1	6689	17.64	563	16	43187	755971	32
2017-02-14	17.09	17.09	0.05	17.14	17.4	16	9589	17.5	500	16	578246	9885009	31
2017-02-13	17.09	17.09	-17.09	0	0	0	9506	17	0	0	0	0	0
2017-02-12	17.09	17.09	0.83	17.92	17.92	17.92	4006	17.64	0	0	30	538	1
2017-02-09	17.49	17.09	-0.39	17.1	17.25	17	1969	17.99	0	0	376277	6429952	136
2017-02-08	16.39	17.49	0.62	17.01	17.9	16.64	3200	17.99	784	16.5	30174	527597	38
2017-02-07	15.16	16.39	1.23	16.39	16.67	15.89	4300	16.64	11061	15.52	284374	4659737	77
2017-02-06	15.12	15.16	0.15	15.27	15.38	15.1	2821	15.93	10646	14.56	42540	644739	25
2017-02-05	14.95	15.12	-0.17	14.78	15.25	14.78	2821	15.93	10693	14.56	8171	123544	8
2017-02-02	14.64	14.95	0.37	15.01	15.2	14.75	4481	15.2	10193	14.5	138682	2073185	28
2017-02-01	14.92	14.64	-0.21	14.71	14.77	14.5	2756	15.93	10193	14.5	24120	353102	21
2017-01-31	15	14.92	0	15	15	14.7	2756	15.93	10040	14.1	9387	140040	17
2017-01-30	15	15	-15	0	0	0	8186	15.39	11243	14.7	0	0	0
2017-01-29	15.07	15	0.18	15.25	15.25	14.85	8588	15.39	11291	14.7	18792	281951	15
2017-01-26	14.5	15.07	0.7	15.2	15.2	14.99	6760	15.2	11140	14.51	7610	114713	14
2017-01-24	14.5	14.5	0.37	14.87	14.87	14.87	29952	14.99	10854	14.41	210	3123	2
2017-01-23	14.51	14.5	-0.01	14.5	14.51	14.5	32500	14.99	10854	14.13	17350	251579	7
2017-01-22	14.5	14.51	0.12	14.62	14.62	14.5	29952	14.99	10754	14.12	18310	265727	9
2017-01-19	14.5	14.5	0	14.5	15	14.49	29914	15	11040	14.12	118633	1720335	22
2017-01-17	14.52	14.48	-0.02	14.5	14.89	14.12	34608	14.8	1040	14.12	37820	547748	64
2017-01-16	14.5	14.52	0.01	14.51	14.8	14.5	30505	14.89	1790	14.21	5634	81816	4
2017-01-15	14.67	14.5	-0.17	14.5	14.51	14.5	30856	14.91	1640	14.21	5000	72505	3
2017-01-12	14.5	14.67	0.39	14.89	14.89	14.5	28330	14.94	1740	14.21	10662	156446	14
2017-01-11	14.45	14.5	0.07	14.52	14.52	14.5	34355	14.52	2340	14.12	1691104	24521095	18
2017-01-10	14.1	14.45	0.4	14.5	14.54	14.3	33941	14.52	2040	14.1	17125	247469	13
2017-01-09	14.11	14.1	-0.01	14.1	14.1	14.1	31141	14.55	2040	14.1	9000	126900	5
2017-01-08	14.5	14.11	-0.4	14.1	14.15	14.1	33841	14.4	5740	14.08	7509	105918	6
2017-01-05	14.5	14.5	0.09	14.59	14.59	14.3	29500	14.68	1020	14.14	70147	1017034	10
2016-12-26	13.89	14.4	0.59	14.48	14.48	13.89	6731	14.9	2750	13.6	2500	36003	6
2016-12-25	14.32	13.89	-0.72	13.6	14.47	13.5	36275	14.5	3750	13.6	5337	74131	12
2016-12-22	14.3	14.32	0	14.3	14.36	14.3	5552	14.89	956	14.3	14370	205789	21
2016-12-21	14.5	14.3	-0.1	14.4	14.4	14.3	40423	14.49	5887	14.28	110693	1583302	56
2016-12-20	14.49	14.5	0	14.49	14.8	14.4	33129	14.89	5840	14.18	676519	9806810	116
2016-12-19	14.99	14.49	-0.53	14.46	14.75	14.25	39557	14.9	5640	14.18	89654	1299096	63
2016-12-18	14.98	14.99	-0.09	14.89	15.3	13.7	37635	14.9	6000	14	531900	7973987	20
2016-12-15	14.68	14.98	0.31	14.99	15	14.55	8530	15.3	572	14.5	158632	2377049	26
2016-12-14	14.63	14.68	0.07	14.7	15	14.6	3100	15.47	972	14.5	860588	12635991	171
2016-12-12	15.6	15.44	-0.11	15.49	15.5	15	4365	16	2976	15.03	4000	61746	6
2016-12-08	15.71	15.6	-0.11	15.6	15.99	15.25	3765	16.24	420	15.03	72149	1125470	28
2016-12-07	15.51	15.71	0.19	15.7	16.49	15.2	1500	16.49	900	15.03	197040	3094744	81
2016-12-06	14.29	15.51	1.42	15.71	15.71	14.21	0	0	27437	15.03	228967	3551173	104
2016-12-05	14.37	14.29	0.18	14.55	14.55	14.11	22724	14.55	25098	14.21	24055	343747	28
2016-12-04	13.96	14.37	0.54	14.5	14.96	14.05	1325	14.98	25436	13.66	113033	1624680	77
2016-12-01	14.06	13.96	-0.06	14	14.03	13.68	1823	14.74	25113	13.75	31701	442441	39
2016-11-30	13.97	14.06	0.03

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Edita Food Industries S.A.E

Edita Food Industries S.A.E