Pioneers

Juhayna Food Industries

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	7.05	7.23	0.18	7.23	7.3	7	219117	7.24	255794	7.23	857769	6138942	73
2022-01-09	7.39	7.05	-0.11	7.28	7.49	7.03	380827	7.28	221980	7.05	410479	2913727	304
2022-01-05	7.31	7.39	0.19	7.5	7.5	7.12	223195	7.48	214855	7.41	177664	1307206	64
2022-01-04	7.31	7.31	-0.01	7.3	7.31	7.11	108714	7.29	114663	7.26	10551	75763	25
2022-01-03	7.65	7.31	-0.34	7.31	7.5	7.27	278959	7.32	39128	7.31	599952	4370666	151
2022-01-02	7.65	7.65	-0.06	7.59	7.65	7.45	198750	7.56	3400	7.5	14523	109442	29
2021-12-30	7.62	7.65	0.03	7.65	7.67	7.6	261049	7.65	5450	7.6	1282696	9812261	227
2021-12-29	7.53	7.62	0.12	7.65	7.67	7.5	373559	7.62	220987	7.6	209931	1595248	54
2021-12-28	7.41	7.53	0.12	7.53	7.56	7.4	237302	7.53	132617	7.5	289171	2169933	58
2021-12-27	7.31	7.41	0.1	7.41	7.45	7.31	212611	7.43	122895	7.41	224473	1663262	48
2021-12-26	7.24	7.31	0.08	7.32	7.32	7.13	143896	7.32	239806	7.31	48370	353137	26
2021-12-23	7.1	7.24	0.19	7.29	7.29	7.11	181135	7.29	613258	7.2	374849	2693504	75
2021-12-22	7.05	7.1	0.06	7.11	7.13	7.05	142510	7.12	309271	7.11	315754	2241962	95
2021-12-21	7.02	7.05	0.03	7.05	7.06	7	134170	7.06	166970	7.05	105649	743907	50
2021-12-20	7	7.02	0.02	7.02	7.04	6.95	158496	7.04	96723	7.02	409241	2868603	78
2021-12-19	7	7	0	7	7.05	6.94	173674	7.05	25074	7	192418	1346923	37
2021-12-16	7.01	7	-0.01	7	7.02	6.91	150530	7.02	349555	7	841596	5890867	142
2021-12-15	7	7.01	0.01	7.01	7.04	6.88	193144	7.04	195227	7.02	672420	4710867	67
2021-12-14	7	7	0	7	7	6.8	254666	7.04	72060	7	3828323	26796257	60
2021-12-13	6.96	7	0.04	7	7.05	6.9	235620	7.05	351425	7	3610134	25239290	147
2021-12-12	6.91	6.96	0.06	6.97	6.99	6.7	704285	6.95	148821	6.82	4301899	30043256	76
2021-12-09	6.86	6.91	0.05	6.91	6.99	6.83	322305	6.91	49431	6.88	4062846	28393299	56
2021-12-08	6.86	6.86	-0.01	6.85	6.98	6.7	304982	6.85	25064	6.8	31999	219873	23
2021-12-07	6.93	6.86	-0.13	6.8	7	6.8	455902	6.94	11596	6.8	1691159	11814509	52
2021-12-06	7.04	6.93	-0.11	6.93	7.1	6.7	512091	6.94	290699	6.93	1082252	7561217	68
2021-12-05	6.99	7.04	0.01	7	7.09	6.9	321074	7	2550	6.86	1631943	11423816	156
2021-12-02	6.91	6.99	0.09	7	7.1	6.64	212988	7	615188	7.25	356729	2490489	99
2021-12-01	6.91	6.91	-6.91	0	0	0	0	0	0	0	0	0	0
2021-11-30	6.77	6.91	0.14	6.91	6.93	6.6	290903	6.92	464559	6.9	2078956	14272626	105
2021-11-29	6.74	6.77	0.03	6.77	6.8	6.77	403796	6.82	228330	6.77	103453	700475	28
2021-11-28	6.89	6.74	-0.15	6.74	6.85	6.56	266127	6.78	211877	6.74	113110	758677	52
2021-11-25	6.75	6.89	0.14	6.89	6.97	6.75	542130	6.89	1020445	6.85	1505957	10379747	83
2021-11-24	6.74	6.75	0.01	6.75	6.77	6.64	124256	6.77	71878	6.75	4159338	28034175	53
2021-11-23	6.53	6.74	0.21	6.74	6.75	6.4	113289	6.74	261085	6.7	1798205	12103780	111
2021-11-22	6.43	6.53	0.09	6.52	6.58	6.3	151810	6.55	301478	6.53	752329	4875100	75
2021-11-21	6.44	6.43	-0.01	6.43	6.46	6.3	388335	6.43	211715	6.41	188569	1206671	33
2021-11-18	6.36	6.44	0.08	6.44	6.49	6.4	229591	6.44	201079	6.4	300428	1931051	52
2021-11-17	6.36	6.36	0	6.36	6.4	6.06	226072	6.42	339106	6.36	255684	1625775	54
2021-11-16	6.35	6.36	0.03	6.38	6.4	6.2	217498	6.38	304388	6.35	229091	1450820	57
2021-11-15	6.45	6.35	-0.1	6.35	6.4	6.35	303751	6.4	189557	6.35	676115	4293390	53
2021-11-14	6.4	6.45	0.05	6.45	6.49	6.37	420917	6.48	604316	6.45	188553	1207061	38
2021-11-11	6.4	6.4	0.05	6.45	6.47	6.4	406727	6.47	172112	6.45	30404	195780	27
2021-11-10	6.44	6.4	-0.04	6.4	6.49	6.35	355113	6.44	436222	6.4	1414130	9050814	88
2021-11-09	6.38	6.44	0.02	6.4	6.5	6.31	885477	6.44	122755	6.4	1202804	7712189	131
2021-11-08	6.33	6.38	0.05	6.38	6.48	6.15	325209	6.47	351780	6.38	292093	1855498	142
2021-11-07	6.35	6.33	0	6.35	6.4	6.2	421807	6.35	233995	6.26	457379	2894770	71
2021-11-04	6.49	6.35	-0.14	6.35	6.59	6.25	290421	6.35	567889	6.3	324018	2070529	37
2021-11-03	6.63	6.49	-0.03	6.6	6.64	6.36	595879	6.5	477861	6.49	1310046	8489421	171
2021-11-02	6.32	6.63	0.31	6.63	6.63	6.33	0	0	364199	6.63	3805050	25009431	276
2021-11-01	6.02	6.32	0.3	6.32	6.32	5.95	0	0	1631851	6.32	3587455	22444072	151
2021-10-31	6.05	6.02	-0.04	6.01	6.19	5.85	145346	6.1	98975	6.2	233430	1403576	90
2021-10-28	6.26	6.05	-0.24	6.02	6.29	5.96	417499	6.05	108596	6.05	158693	968133	58
2021-10-27	6.15	6.26	0.11	6.26	6.28	6.1	825733	6.26	364030	6.12	2819003	17608371	181
2021-10-26	6.01	6.15	0.16	6.17	6.17	5.95	283772	6.17	321770	6.17	1905663	11675629	168
2021-10-25	5.91	6.01	0.1	6.01	6.02	5.97	418204	6.03	61670	6.02	1111647	6670766	195
2021-10-24	5.95	5.91	0	5.95	6	5.8	302440	5.95	123803	5.9	310568	1831042	83
2021-10-20	5.8	5.95	0.18	5.98	6	5.75	32850	6	708	5.82	2249619	13115766	287
2021-10-19	5.69	5.8	0.11	5.8	5.9	5.63	377348	5.82	159873	5.8	2145234	12545463	130
2021-10-18	5.63	5.69	0.06	5.69	5.85	5.6	264554	5.78	63635	5.65	849968	4902236	158
2021-10-17	5.6	5.63	0.05	5.65	5.65	5.53	182210	5.65	122874	5.6	1048298	5872907	112
2021-10-14	5.6	5.6	0	5.6	5.63	5.53	243011	5.62	158163	5.6	376870	2108434	44
2021-10-13	5.6	5.6	0	5.6	5.61	5.6	230147	5.61	154953	5.6	1447684	8107938	85
2021-10-12	5.6	5.6	0	5.6	5.6	5.55	224169	5.6	55038	5.51	437635	2450500	33
2021-10-11	5.57	5.6	0.03	5.6	5.65	5.5	483299	5.62	142246	5.6	1719887	9632264	60
2021-10-10	5.5	5.57	0.11	5.61	5.61	5.43	645125	5.57	98462	5.49	1128451	6223766	120
2021-10-06	5.62	5.5	-0.12	5.5	5.65	5.47	713015	5.5	96526	5.49	1131403	6222737	57
2021-10-05	5.52	5.62	0.12	5.64	5.64	5.55	582309	5.62	254606	5.56	529943	2961301	148
2021-10-04	5.53	5.52	-0.03	5.5	5.55	5.4	519012	5.57	72882	5.48	110198	608707	35
2021-10-03	5.6	5.53	-0.07	5.53	5.6	5.38	351947	5.57	87142	5.53	1968997	10949448	67
2021-09-30	5.57	5.6	0.03	5.6	5.64	5.43	617943	5.63	358146	5.6	889371	4969440	57
2021-09-29	5.46	5.57	0.11	5.57	5.6	5.37	263379	5.57	279569	5.47	317229	1755410	57
2021-09-28	5.43	5.46	0.03	5.46	5.6	5.37	232819	5.47	1228877	5.49	163432	887858	46
2021-09-27	5.58	5.43	-0.15	5.43	5.68	5.4	558054	5.5	994930	5.44	390955	2138619	63
2021-09-26	5.55	5.58	0.05	5.6	5.6	5.5	199084	5.6	428369	5.6	247966	1371232	75
2021-09-23	5.49	5.55	0.06	5.55	5.59	5.45	286031	5.58	880747	5.55	683543	3766542	177
2021-09-22	5.37	5.49	0.1	5.47	5.53	5.25	106481	5.5	230320	5.47	615673	3358650	137
2021-09-21	5.41	5.37	-0.05	5.36	5.5	5.28	234402	5.4	171268	5.36	274369	1479539	61
2021-09-20	5.53	5.41	-0.04	5.49	5.59	5.36	1092416	5.49	173259	5.5	474504	2587675	99
2021-09-19	5.68	5.53	-0.15	5.53	5.9	5.51	1047764	5.6	710743	5.53	2270819	13160017	412
2021-09-16	5.41	5.68	0.27	5.68	5.68	5.5	0	0	1200205	5.68	616370	3493887	128
2021-09-15	5.16	5.41	0.25	5.41	5.41	5.16	0	0	1388628	5.41	13971668	75521871	569
2021-09-14	5.21	5.16	-0.06	5.15	5.35	5.15	131712	5.33	133215	5.17	568324	2995832	155
2021-09-13	5.26	5.21	-0.05	5.21	5.36	5.2	103358	5.22	130251	5.21	332681	1735222	111
2021-09-12	5.32	5.26	-0.06	5.26	5.36	5.24	171957	5.25	82735	5.25	312231	1647698	88
2021-09-09	5.4	5.32	-0.08	5.32	5.45	5.3	294548	5.36	644766	5.32	1167212	6213202	61
2021-09-08	5.4	5.4	0	5.4	5.45	5.39	113243	5.49	135002	5.4	1250047	6752663	40
2021-09-07	5.38	5.4	0.02	5.4	5.45	5.3	133846	5.45	232840	5.45	1528102	8166076	218
2021-09-06	5.44	5.38	-0.06	5.38	5.4	5.34	386049	5.38	121884	5.37	691197	3725588	488
2021-09-05	5.47	5.44	-0.03	5.44	5.66	5.4	386052	5.44	110667	5.43	696016	3841285	581
2021-09-02	5.52	5.47	-0.13	5.39	5.65	5.39	171289	5.49	266861	5.4	766066	4189961	201
2021-09-01	5.53	5.52	-0.05	5.48	5.6	5.48	2154948	5.5	183791	5.48	734286	4050905	490
2021-08-31	5.52	5.53	-0.03	5.49	5.62	5.44	2942854	5.49	117260	5.47	355289	1963457	178
2021-08-30	5.55	5.52	0	5.55	5.62	5.45	325061	5.55	195110	5.47	170195	940279	104
2021-08-29	5.54	5.55	-0.05	5.49	5.6	5.49	700617	5.55	161845	5.5	274602	1523387	206
2021-08-26	5.43	5.54	0.07	5.5	5.62	5.44	307525	5.53	285130	5.5	2490736	13791912	874
2021-08-25	5.44	5.43	0.01	5.45	5.68	5.33	1710186	5.5	490496	5.44	6019279	32709757	578
2021-08-24	5.59	5.44	-0.1	5.49	5.65	5.36	635708	5.49	76221	5.37	915410	4982846	303
2021-08-23	5.61	5.59	-0.06	5.55	5.68	5.54	677504	5.55	113786	5.55	2300998	12868596	266
2021-08-22	5.78	5.61	-0.18	5.6	5.7	5.59	2134607	5.6	215906	5.59	359000	2014255	127
2021-08-19	5.79	5.78	-0.09	5.7	5.8	5.7	1487654	5.75	86163	5.7	1749110	10104937	181
2021-08-18	5.79	5.79	-0.08	5.71	5.8	5.71	2226223	5.78	70217	5.71	1270428	7353027	302
2021-08-17	5.72	5.79	0.13	5.85	5.85	5.72	1554550	5.84	172551	5.85	1383369	8004751	749
2021-08-16	5.77	5.72	-0.09	5.68	5.83	5.68	1883292	5.7	109577	5.68	194600	1113953	73
2021-08-15	5.75	5.77	0.05	5.8	5.85	5.75	1200971	5.8	100347	5.79	629635	3635658	247
2021-08-11	5.84	5.75	-0.09	5.75	5.75	5.73	641385	5.75	163051	5.71	99258	570289	49
2021-08-10	5.87	5.84	-0.02	5.85	5.94	5.7	1132178	5.84	158045	5.75	156040	911215	47
2021-08-09	5.85	5.87	-0.02	5.83	5.92	5.8	1300019	5.84	80600	5.83	1643465	9650716	271
2021-08-08	5.7	5.85	0.17	5.87	5.94	5.59	423389	5.87	140529	5.86	998619	5840287	380
2021-08-05	5.61	5.7	0.12	5.73	5.75	5.6	391571	5.71	237479	5.7	241377	1375744	103
2021-08-04	5.7	5.61	0	5.7	5.7	5.53	750616	5.69	266830	5.58	196483	1102547	123
2021-08-03	5.61	5.7	-0.07	5.54	5.87	5.53	747006	5.6	179910	5.57	1059831	6042995	260
2021-08-02	5.5	5.61	0.01	5.51	5.74	5.51	506176	5.57	224417	5.54	789474	4425839	69
2021-08-01	5.6	5.5	-0.09	5.51	5.65	5.48	215335	5.59	320462	5.51	3465980	19072150	126
2021-07-29	5.63	5.6	-0.08	5.55	5.69	5.53	630462	5.6	82989	5.55	12807588	71755710	201
2021-07-28	5.55	5.63	-0.02	5.53	5.7	5.53	407268	5.55	92511	5.54	361660	2036238	113
2021-07-27	5.58	5.55	-0.03	5.55	5.67	5.53	257974	5.59	72250	5.55	2083559	11568851	269
2021-07-26	5.6	5.58	0.04	5.64	5.67	5.5	309808	5.61	96245	5.52	20654	115294	23
2021-07-25	5.57	5.6	-0.02	5.55	5.67	5.42	151862	5.6	98415	5.55	197440	1106504	64
2021-07-18	5.54	5.57	-0.03	5.51	5.62	5.51	158913	5.55	106779	5.51	39829	221863	30
2021-07-15	5.54	5.54	-0.04	5.5	5.6	5.43	296293	5.5	119148	5.44	54784	303238	54
2021-07-14	5.59	5.54	-0.14	5.45	5.6	5.42	218191	5.47	29904	5.42	250652	1389751	118
2021-07-13	5.6	5.59	0	5.6	5.62	5.55	171166	5.6	73787	5.57	519117	2903761	176
2021-07-12	5.52	5.6	0.03	5.55	5.65	5.52	187899	5.54	35266	5.5	74764	418405	82
2021-07-11	5.45	5.52	0.2	5.65	5.65	5.32	43455	5.64	58638	5.52	73031	403093	74
2021-07-08	5.47	5.45	-0.15	5.32	5.5	5.31	367070	5.43	123700	5.32	1759878	9588130	60
2021-07-07	5.57	5.47	-0.12	5.45	5.6	5.33	272342	5.47	384782	5.45	1798416	9828908	106
2021-07-06	5.78	5.57	-0.23	5.55	5.7	5.5	381126	5.59	138390	5.54	661838	3684950	221
2021-07-05	5.77	5.78	-0.05	5.72	5.8	5.62	313741	5.78	149304	5.72	308246	1782605	98
2021-07-04	5.88	5.77	-0.08	5.8	5.87	5.72	382948	5.8	102406	5.73	128200	740129	77
2021-06-30	5.94	5.88	-0.23	5.71	5.95	5.71	1633093	5.8	173946	5.71	1471086	8652008	342
2021-06-29	5.91	5.94	0.05	5.96	6.08	5.89	1055361	5.96	85631	5.94	6250156	37134149	341
2021-06-28	5.9	5.91	0.05	5.95	5.96	5.83	707319	5.95	290235	5.9	882667	5215068	158
2021-06-27	5.9	5.9	0.01	5.91	5.94	5.8	715911	5.91	220463	5.9	722179	4260377	184
2021-06-24	5.79	5.9	0.11	5.9	5.92	5.79	822350	5.9	230635	5.89	1859985	10970039	304
2021-06-23	5.77	5.79	0.02	5.79	5.86	5.72	166828	5.85	62130	5.65	183330	1061116	91
2021-06-22	5.86	5.77	-0.02	5.84	5.89	5.7	720423	5.86	289535	5.85	784884	4531508	210
2021-06-21	5.73	5.86	0.17	5.9	5.92	5.62	555077	5.88	429277	5.75	922757	5408194	263
2021-06-20	5.7	5.73	0.1	5.8	5.97	5.57	531370	5.8	621402	5.74	1730320	9919805	414
2021-06-17	5.45	5.7	0.27	5.72	5.72	5.4	0	0	781156	5.72	2226022	12680755	321
2021-06-16	5.63	5.45	-0.18	5.45	5.56	5.35	338390	5.46	274876	5.42	484071	2638222	301
2021-06-15	5.83	5.63	-0.29	5.54	5.88	5.54	1006364	5.59	273327	5.54	2255707	12691681	514
2021-06-14	5.92	5.83	0.08	6	6.13	5.63	1350597	6.01	1044118	6	14532577	84664815	1338
2021-06-13	5.64	5.92	0.28	5.92	5.92	5.92	0	0	19222728	5.92	485319	2873088	71
2021-06-10	5.38	5.64	0.26	5.64	5.64	5.64	0	0	19862051	5.64	707333	3989355	68
2021-06-09	5.13	5.38	0.25	5.38	5.38	5.38	0	0	14330699	5.38	2163641	11640390	83
2021-06-08	4.89	5.13	0.24	5.13	5.13	5.13	0	0	34933615	5.13	269155	1380769	48
2021-06-07	4.66	4.89	0.23	4.89	4.89	4.89	0	0	33764115	4.89	869111	4249953	41
2021-06-06	4.44	4.66	0.22	4.66	4.66	4.66	0	0	24463892	4.66	1283971	5983307	49
2021-06-03	4.23	4.44	0.21	4.44	4.44	4.44	0	0	16640054	4.44	2509305	11141313	47
2021-06-02	4.06	4.23	0.12	4.18	4.26	4.02	184202	4.18	533861	4.15	5594760	23685809	482
2021-06-01	4.41	4.06	-0.35	4.06	4.5	3.97	83395	4.25	4790	4	3492951	14176995	790
2021-05-31	4.5	4.41	-0.1	4.4	4.55	4.37	227379	4.4	459779	4.38	820854	3622673	279
2021-05-30	4.58	4.5	-0.08	4.5	4.57	4.47	379549	4.5	189033	4.48	684930	3082349	273
2021-05-27	4.6	4.58	-0.1	4.5	4.63	4.5	319364	4.57	179458	4.5	916358	4192724	456
2021-05-26	4.58	4.6	0.01	4.59	4.74	4.57	412168	4.59	268772	4.57	400332	1840266	255
2021-05-25	4.75	4.58	-0.1	4.65	4.76	4.54	379346	4.65	295167	4.63	2237758	10250275	721
2021-05-24	4.82	4.75	-0.13	4.69	4.88	4.65	472175	4.69	348994	4.67	315815	1500118	220
2021-05-23	4.79	4.82	0.04	4.83	4.86	4.79	455677	4.83	527993	4.82	249794	1204625	114
2021-05-20	4.76	4.79	0.07	4.83	4.86	4.65	471796	4.83	857052	4.81	1127057	5393635	464
2021-05-19	4.72	4.76	-0.02	4.7	4.85	4.69	687139	4.7	619642	4.69	5572900	26512849	1241
2021-05-18	4.63	4.6	0.06	4.69	4.69	4.56	474139	4.6	1078427	4.67	2842860	13077839	519
2021-05-17	4.81	4.63	-0.24	4.57	4.9	4.51	107786	4.64	204184	4.53	3284880	15205864	780
2021-05-11	4.91	4.81	-0.1	4.81	4.94	4.8	1399334	4.84	778031	4.81	6127800	29492590	741
2021-05-10	5.05	4.91	-0.14	4.91	5.08	4.8	748736	4.93	606782	4.91	2086577	10236537	1030
2021-05-09	5.03	5.05	0.02	5.05	5.07	5	539610	5.05	276693	5.04	600561	3034451	503
2021-05-06	5.13	5.03	-0.13	5	5.13	5	533771	5	375099	5	3939925	19830669	564
2021-05-05	5.34	5.13	-0.25	5.09	5.35	5.04	1536012	5.09	1010118	5.07	8706597	44623419	596
2021-05-04	5.5	5.34	-0.28	5.22	5.5	5.22	743820	5.25	437053	5.23	642087	3426832	489
2021-04-28	5.51	5.5	-0.01	5.5	5.62	5.45	261748	5.5	256825	5.45	424874	2334789	274
2021-04-27	5.6	5.51	-0.1	5.5	5.68	5.47	271232	5.59	230397	5.5	1739990	9596038	189
2021-04-26	5.6	5.6	-0.1	5.5	5.75	5.5	471867	5.57	135680	5.5	590651	3306052	353
2021-04-25	5.64	5.6	-0.04	5.6	5.7	5.55	371845	5.6	254960	5.58	416073	2330221	111
2021-04-22	5.73	5.64	-0.09	5.64	5.65	5.5	402212	5.64	352270	5.58	1434764	8085098	105
2021-04-21	5.67	5.73	0.03	5.7	5.85	5.7	236840	5.7	140574	5.68	717756	4110059	79
2021-04-20	5.51	5.67	0.34	5.85	5.85	5.52	100023	5.85	272973	5.71	826853	4688035	151
2021-04-19	5.5	5.51	0.05	5.55	5.55	5.48	374048	5.57	242094	5.55	954425	5256867	40
2021-04-18	5.5	5.5	0	5.5	5.64	5.46	413252	5.54	208745	5.5	1647758	9063073	78
2021-04-15	5.54	5.5	-0.13	5.41	5.54	5.41	401257	5.49	145198	5.42	570995	3138847	42
2021-04-14	5.61	5.54	-0.11	5.5	5.66	5.44	526391	5.5	86241	5.47	1059968	5867311	253
2021-04-13	5.63	5.61	0	5.63	5.66	5.55	413536	5.63	160804	5.56	189730	1064817	149
2021-04-12	5.57	5.63	0.08	5.65	5.65	5.57	132775	5.67	66980	5.52	168108	946084	116
2021-04-11	5.51	5.57	0.04	5.55	5.64	5.4	116647	5.7	58754	5.52	72664	404945	85
2021-04-08	5.51	5.51	0.04	5.55	5.56	5.41	119306	5.65	50861	5.53	357861	1971347	176
2021-04-07	5.59	5.51	-0.09	5.5	5.57	5.42	159939	5.65	45220	5.44	405237	2233646	87
2021-04-06	5.58	5.59	0.01	5.59	5.61	5.54	163775	5.6	48059	5.55	64482	360397	78
2021-04-05	5.65	5.58	0.03	5.68	5.68	5.5	196345	5.7	57970	5.53	244444	1364605	99
2021-04-04	5.7	5.65	-0.05	5.65	5.73	5.6	197195	5.72	69569	5.6	287506	1624598	110
2021-04-01	5.67	5.7	-0.01	5.66	5.75	5.6	199172	5.76	61569	5.6	1274385	7263071	111
2021-03-31	5.72	5.67	0	5.72	5.72	5.53	242773	5.76	60469	5.55	605138	3432499	192
2021-03-30	5.65	5.72	0.05	5.7	5.75	5.61	265121	5.76	59319	5.65	715214	4089632	294
2021-03-29	5.58	5.65	0.03	5.61	5.7	5.6	261721	5.71	87635	5.5	480979	2717127	184
2021-03-28	5.47	5.58	0.15	5.62	5.68	5.5	255454	5.69	153744	5.59	459595	2565470	186
2021-03-25	5.43	5.47	0.16	5.59	5.59	5.35	176647	5.59	144144	5.4	507823	2776109	198
2021-03-24	5.29	5.43	0.14	5.43	5.58	5.26	165523	5.5	159385	5.2	1322342	7181539	340
2021-03-23	5.17	5.29	0.33	5.5	5.57	5.02	18588	5.6	173633	5.25	966275	5109939	405
2021-03-22	5.29	5.17	-0.14	5.15	5.25	5.05	107243	5.25	156288	5.06	410581	2120858	103
2021-03-21	5.35	5.29	-0.13	5.22	5.43	5.2	96654	5.35	123233	5.2	103982	550433	69
2021-03-18	5.27	5.35	0.07	5.34	5.4	5.25	84843	5.45	114204	5.34	372112	1990943	200
2021-03-17	5.29	5.27	-0.04	5.25	5.48	5.2	110558	5.45	104133	5.2	899184	4742839	343
2021-03-16	5.34	5.29	-0.04	5.3	5.4	5.23	94220	5.52	143282	5.3	574952	3040421	178
2021-03-15	5.48	5.34	-0.1	5.38	5.58	5.2	180975	5.56	78097	5.19	404282	2157621	196
2021-03-14	5.52	5.48	-0.01	5.51	5.58	5.45	185629	5.58	112848	5.44	245457	1345511	204
2021-03-11	5.55	5.52	-0.01	5.54	5.6	5.5	246522	5.67	93927	5.5	183640	1014458	124
2021-03-10	5.62	5.55	-0.12	5.5	5.68	5.48	282417	5.6	99304	5.48	1139288	6322169	162
2021-03-09	5.62	5.62	-0.05	5.57	5.68	5.57	290657	5.7	116081	5.56	485914	2732133	283
2021-03-08	5.7	5.62	-0.08	5.62	5.69	5.58	398250	5.7	109354	5.55	309664	1739837	164
2021-03-07	5.69	5.7	0.01	5.7	5.73	5.65	383693	5.75	114073	5.61	356376	2030190	96
2021-03-04	5.65	5.69	0.03	5.68	5.73	5.61	356353	5.75	141703	5.67	308823	1755970	95
2021-03-03	5.71	5.65	-0.03	5.68	5.72	5.6	321403	5.73	141714	5.61	298218	1683704	151
2021-03-02	5.72	5.71	-0.06	5.66	5.78	5.64	299169	5.74	165076	5.66	1594553	9104698	119
2021-03-01	5.8	5.72	-0.12	5.68	5.8	5.65	338926	5.84	133852	5.67	1035702	5927119	394
2021-02-28	5.77	5.8	-0.02	5.75	5.85	5.7	302881	5.87	143808	5.7	1024757	5943809	289
2021-02-25	5.68	5.77	0.14	5.82	5.82	5.7	264131	5.89	193042	5.72	668260	3853742	433
2021-02-24	5.72	5.68	-0.02	5.7	5.7	5.64	275967	5.9	184441	5.65	989940	5621986	374
2021-02-23	5.83	5.72	-0.13	5.7	5.85	5.7	322612	5.9	70994	5.68	1112765	6367647	613
2021-02-22	5.74	5.83	0.06	5.8	5.92	5.74	236287	5.92	102046	5.75	2497185	14568602	1052
2021-02-21	5.69	5.74	0.03	5.72	5.8	5.7	263673	5.84	96886	5.7	229700	1317719	102
2021-02-18	5.78	5.69	0.01	5.79	5.8	5.62	271408	5.84	77586	5.66	1595273	9082822	676
2021-02-17	5.83	5.78	-0.04	5.79	5.85	5.75	292678	5.9	136732	5.74	237196	1372046	116
2021-02-16	5.85	5.83	-0.04	5.81	5.89	5.81	278369	5.9	176937	5.8	628460	3666784	215
2021-02-15	5.91	5.85	-0.08	5.83	5.91	5.81	237185	5.9	194391	5.81	1431710	8375718	458
2021-02-14	6	5.91	-0.11	5.89	6.09	5.87	199802	5.91	130295	5.86	905731	5352202	284
2021-02-11	5.99	6	-0.04	5.95	6.11	5.94	115901	6.11	152490	5.93	782196	4689487	394
2021-02-10	5.88	5.99	0.12	6	6.15	5.92	49504	6.15	233220	5.85	4087829	24492627	810
2021-02-09	5.92	5.88	-0.07	5.85	6	5.8	60652	6	190915	5.85	1673930	9847763	391
2021-02-08	6.02	5.92	-0.17	5.85	6.19	5.8	2550	6.38	219509	5.85	5131269	30379475	877
2021-02-07	6.2	6.02	-0.18	6.02	6.4	5.58	20798	6.39	74157	6.02	5687085	34249527	976
2021-02-04	6.8	6.73	-0.1	6.7	6.8	6.7	97687	6.94	34900	6.66	141735	954321	79
2021-02-03	6.9	6.8	-0.1	6.8	6.98	6.73	104922	6.94	58085	6.73	164428	1117500	111
2021-02-02	6.9	6.9	-0.1	6.8	6.98	6.8	99653	7.03	49385	6.72	623081	4301624	106
2021-02-01	6.95	6.9	-0.01	6.94	7	6.8	73433	7	29500	6.81	168984	1165779	73
2021-01-31	7.01	6.95	-0.11	6.9	6.99	6.84	55300	7.05	27500	6.55	1455775	10116827	55
2021-01-27	6.9	7.01	0.1	7	7.05	6.99	88846	7.05	53280	6.89	2096009	14700341	251
2021-01-26	6.64	6.9	0.42	7.06	7.06	6.66	390375	7.09	81530	6.92	5704359	39337007	276
2021-01-25	6.6	6.64	0.11	6.71	6.75	6.57	73250	6.81	68210	6.66	1870815	12419126	107
2021-01-24	6.72	6.6	-0.16	6.56	6.87	6.55	76599	6.8	42680	6.52	99855	659305	76
2021-01-21	6.81	6.72	-0.19	6.62	6.88	6.6	78395	6.88	42705	6.52	503043	3379757	298
2021-01-20	6.8	6.81	-0.04	6.76	6.95	6.76	102773	6.89	17572	6.73	1121140	7636595	111
2021-01-19	6.93	6.8	-0.12	6.81	6.88	6.7	114077	6.89	13913	6.7	386249	2624763	127
2021-01-18	7.16	6.93	-0.47	6.69	7	6.67	106310	7	20023	6.53	3747095	25966021	237
2021-01-17	7.04	7.16	-0.04	7	7.19	6.9	92816	7.19	7523	6.62	883695	6323565	98
2021-01-14	6.84	7.04	0.3	7.14	7.17	6.84	64717	7.19	17439	7	2181688	15369239	327
2021-01-13	6.58	6.84	0.32	6.9	6.95	6.67	108969	6.96	9500	6.61	3866219	26426639	475
2021-01-12	6.39	6.58	0.35	6.74	6.74	6.39	100157	6.75	56936	6.37	3907509	25713891	549
2021-01-11	6.28	6.39	0.18	6.46	6.47	6.27	131566	6.46	59859	6.37	2063488	13189149	396
2021-01-10	6.16	6.28	0.19	6.35	6.37	6.18	179260	6.38	58787	6.33	1020856	6409047	343
2021-01-06	6	6.16	0.22	6.22	6.22	6	122302	6.24	113933	6.1	906972	5584721	273
2021-01-05	6.06	6	-0.06	6	6.11	5.92	301041	6.17	98253	5.91	446460	2677252	159
2021-01-04	5.94	6.06	0.06	6	6.19	5.92	177870	6.13	107261	5.92	1815281	10998161	431
2021-01-03	5.93	5.94	0.03	5.96	6	5.84	173602	6.06	79163	5.9	279300	1658613	147
2020-12-31	6.03	5.93	-0.13	5.9	6.05	5.85	177462	6	62177	5.84	604727	3586396	132
2020-12-30	6.05	6.03	-0.11	5.94	6.2	5.92	180001	6.06	90650	5.9	1186022	7149969	357
2020-12-29	5.94	6.05	0.16	6.1	6.11	5.85	194962	6.11	56638	6	1384583	8372573	121
2020-12-28	5.87	5.94	0.01	5.88	6	5.82	167906	6.05	31219	5.84	432322	2569946	115
2020-12-27	6	5.87	-0.18	5.82	5.95	5.77	195357	5.99	26602	5.81	165234	969868	73
2020-12-24	5.98	6	0.01	5.99	6.07	5.91	183899	6.05	34642	5.9	461203	2767966	166
2020-12-23	5.91	5.98	0.09	6	6.16	5.81	176233	6.05	29382	5.81	1339069	8008301	440
2020-12-22	5.51	5.91	0.54	6.05	6.06	5.5	0	0	63627	5.96	4938121	29172849	985
2020-12-21	5.78	5.51	-0.23	5.55	5.7	5.4	146156	5.8	16850	5.35	1012167	5573333	551
2020-12-20	5.64	5.78	0.14	5.78	5.93	5.69	123405	5.89	42628	5.66	479543	2773260	308
2020-12-17	5.84	5.64	-0.19	5.65	5.8	5.59	145606	5.89	84150	5.59	1974596	11129670	821
2020-12-16	5.95	5.84	-0.2	5.75	6	5.72	149853	5.98	38773	5.72	543089	3170092	210
2020-12-15	5.96	5.95	-0.08	5.88	6	5.88	123974	5.97	96844	5.82	783763	4661959	168
2020-12-14	5.81	5.96	0.16	5.97	6	5.91	146867	6.08	111837	5.91	2231510	13301701	366
2020-12-13	5.8	5.81	0.16	5.96	5.99	5.73	49671	5.96	104372	5.8	412593	2396729	168
2020-12-10	5.98	5.8	-0.18	5.8	6	5.74	87418	5.9	118050	5.7	1258781	7305969	319
2020-12-09	6	5.98	-0.1	5.9	6.29	5.86	97167	6.18	124656	5.82	7683823	45981368	771
2020-12-08	6.1	6	-0.08	6.02	6.1	5.92	30320	6.19	365568	6.01	4208740	25245872	834
2020-12-07	6.43	6.1	-0.43	6	6.45	5.79	40895	6.19	3500	5.85	2815821	17178756	913
2020-12-06	6.58	6.43	-0.18	6.4	6.6	6.37	50666	6.75	65026	6.36	1000585	6432273	794
2020-12-03	6.45	6.58	0.16	6.61	6.68	6.4	41916	6.89	32641	6.55	853299	5615914	336
2020-12-02	6.88	6.45	-0.48	6.4	6.68	6.38	28026	6.4	3700	6.37	620668	4003098	215
2020-12-01	6.98	6.88	-0.08	6.9	7.05	6.8	92346	7.1	23407	6.83	73539	505743	54
2020-11-30	7.08	6.98	-0.15	6.93	7.05	6.9	93046	7.19	3300	6.8	136909	955020	107
2020-11-29	7.22	7.08	-0.22	7	7.26	6.92	90788	7.25	10500	6.82	68130	482076	52
2020-11-26	7.22	7.22	-0.07	7.15	7.28	7.1	64282	7.29	27229	7.1	492890	3557162	206
2020-11-25	7.2	7.22	0	7.2	7.3	7.2	116973	7.29	16303	7.08	2852972	20609098	212
2020-11-24	7.07	7.2	0.14	7.21	7.22	7.1	118487	7.29	17125	7.1	703388	5063240	121
2020-11-23	7	7.07	0.14	7.14	7.2	7	90969	7.17	22843	6.8	1691348	11951291	107
2020-11-22	7.02	7	-0.02	7	7.02	7	78002	7.2	17843	6.8	16116	112868	22
2020-11-19	7	7.02	0.05	7.05	7.2	7	75352	7.2	7643	7.01	689516	4838831	117
2020-11-18	7.17	7	-0.16	7.01	7.15	7	128348	7.15	9600	6.8	1601191	11213534	236
2020-11-17	7.1	7.17	0	7.1	7.25	7	188513	7.2	31400	6.8	785251	5627516	171
2020-11-16	7	7.1	0.25	7.25	7.25	6.95	82669	7.3	46900	7.03	1119274	7951824	185
2020-11-15	7.01	7	-0.01	7	7.12	6.95	126352	7.1	37450	6.95	316062	2212536	38
2020-11-12	6.91	7.01	0.04	6.95	7.2	6.9	103962	7.19	33062	6.95	2676069	18747572	162
2020-11-11	6.96	6.91	-0.03	6.93	7	6.9	129491	7	37385	6.87	1488996	10293538	62
2020-11-10	7.01	6.96	-0.11	6.9	7.1	6.9	144658	7	23909	6.87	851893	5926403	153
2020-11-09	6.81	7.01	0.29	7.1	7.15	6.9	129657	7.18	36425	6.87	1747504	12243316	198
2020-11-08	6.87	6.81	0.03	6.9	6.9	6.7	102585	6.99	26250	6.73	83832	570705	54
2020-11-05	6.74	6.87	0.11	6.85	7	6.75	99961	6.99	39188	6.76	1456428	10003277	178
2020-11-04	6.61	6.74	0.16	6.77	6.79	6.6	59393	6.84	52288	6.65	210746	1419569	57
2020-11-03	6.6	6.61	0.01	6.61	6.69	6.56	35615	6.7	36400	6.57	199959	1321958	50
2020-11-02	6.53	6.6	0.07	6.6	6.67	6.5	33170	6.7	34365	6.52	1336277	8819160	249
2020-11-01	6.56	6.53	-0.09	6.47	6.65	6.4	44675	6.67	36065	6.48	136553	891897	60
2020-10-28	6.62	6.56	-0.05	6.57	6.61	6.52	37876	6.8	40646	6.55	653883	4291671	76
2020-10-27	6.68	6.62	-0.07	6.61	6.69	6.6	119924	6.75	45044	6.61	1705797	11298309	249
2020-10-26	6.68	6.68	-0.04	6.64	6.81	6.63	101564	6.75	37238	6.6	247865	1655745	192
2020-10-25	6.76	6.68	-0.02	6.74	6.75	6.42	56999	6.86	38663	6.65	202762	1354472	84
2020-10-22	6.54	6.76	0.22	6.76	6.9	6.45	42359	6.86	22755	6.45	3550374	23989799	561
2020-10-21	6.64	6.54	-0.23	6.41	6.7	6.41	136807	6.7	47130	6.4	1240500	8117987	119
2020-10-20	6.65	6.64	-0.01	6.64	6.7	6.53	125162	6.82	46730	6.53	290912	1932723	135
2020-10-19	6.64	6.65	-0.03	6.61	6.7	6.59	133432	6.84	46245	6.53	1987522	13212952	264
2020-10-18	6.67	6.64	-0.07	6.6	6.72	6.59	72983	6.69	23550	6.52	98109	651778	66
2020-10-15	6.48	6.67	0.22	6.7	6.8	6.44	123673	6.84	31857	6.6	1562309	10425522	630
2020-10-14	6.43	6.48	0.06	6.49	6.5	6.44	104189	6.49	53937	6.4	162942	1056267	101
2020-10-13	6.45	6.43	-0.03	6.42	6.5	6.34	77947	6.5	28987	6.31	523003	3363785	182
2020-10-12	6.46	6.45	-0.01	6.45	6.5	6.38	107160	6.49	31887	6.36	2361306	15228523	235
2020-10-11	6.46	6.46	0	6.46	6.53	6.4	70927	6.57	24497	6.37	386498	2498543	66
2020-10-07	6.31	6.46	0.03	6.34	6.5	6.31	129266	6.45	14650	6.29	1538928	9938520	229
2020-10-06	6.29	6.31	0.02	6.31	6.44	6.26	57377	6.43	35350	6.28	560743	3539361	259
2020-10-05	6.39	6.29	-0.09	6.3	6.32	6.27	58287	6.3	32900	6.25	567942	3574727	158
2020-10-04	6.31	6.39	0.07	6.38	6.46	6.31	100377	6.49	35300	6.22	98932	631703	51
2020-10-01	6.35	6.31	-0.05	6.3	6.38	6.19	53937	6.37	28800	6.3	541481	3415103	210
2020-09-30	6.5	6.35	-0.16	6.34	6.5	6.3	75390	6.48	30500	6.19	219874	1396047	71
2020-09-29	6.42	6.5	-0.07	6.35	6.54	6.35	50061	6.59	39500	6.3	1094246	7108691	65
2020-09-28	6.29	6.42	0.21	6.5	6.55	6.35	27586	6.58	44147	6.3	2665461	17122647	389
2020-09-27	6.3	6.29	-0.08	6.22	6.55	6.21	36398	6.48	26107	6.21	298658	1879132	88
2020-09-24	6.44	6.3	-0.18	6.26	6.47	6.24	36679	6.48	8300	6.2	706870	4452595	333
2020-09-23	6.61	6.44	-0.24	6.37	6.74	6.34	140364	6.35	48800	6.36	1980373	12756252	471
2020-09-22	6.59	6.61	0.01	6.6	6.7	6.43	131800	6.69	12820	6.42	431510	2851009	164
2020-09-21	6.8	6.59	-0.29	6.51	6.8	6.5	98060	6.7	5150	6.4	376300	2478754	84
2020-09-20	6.77	6.8	0.03	6.8	6.85	6.76	107287	6.82	7150	6.4	240165	1633037	55
2020-09-17	6.79	6.77	-0.13	6.66	6.8	6.62	89737	6.85	6000	6.6	381365	2580578	93
2020-09-16	6.79	6.79	-0.08	6.71	6.95	6.71	131007	6.99	20923	6.7	51455	349335	43
2020-09-15	6.77	6.79	-0.07	6.7	6.8	6.7	120073	6.8	11423	6.62	201530	1369292	36
2020-09-14	6.95	6.77	-0.25	6.7	6.85	6.7	117090	7	8708	6.67	82769	560355	35
2020-09-13	6.96	6.95	-0.11	6.85	7	6.85	83590	7	8108	6.75	15860	110152	22
2020-09-10	6.73	6.96	0.27	7	7	6.71	56361	7.05	12960	7	1773731	12351037	164
2020-09-09	6.53	6.73	0.28	6.81	6.89	6.39	34900	6.94	15540	6.65	1234605	8311914	209
2020-09-08	6.8	6.53	-0.21	6.59	6.8	6.41	83453	6.8	7500	6.45	917629	5988382	97
2020-09-02	6.96	6.99	-0.04	6.92	7	6.9	29148	7.13	16100	6.9	532471	3720573	67
2020-09-01	7.01	6.96	-0.07	6.94	7.1	6.86	21215	7.29	10500	6.8	1220514	8493026	191
2020-08-31	7.19	7.01	-0.19	7	7.25	6.97	22565	7.25	14700	6.9	4153739	29137896	303
2020-08-30	7.32	7.19	-0.12	7.2	7.25	7.13	52130	7.59	32906	7.1	562981	4046167	198
2020-08-27	7.47	7.32	-0.27	7.2	7.4	7.18	61115	7.58	25196	7.17	534325	3911857	222
2020-08-26	7.44	7.47	-0.13	7.31	7.6	7.31	66516	7.5	56395	7.24	1951266	14579735	615
2020-08-25	7.35	7.44	-0.03	7.32	7.6	7.32	51355	7.49	55270	7.23	561719	4178583	198
2020-08-24	7.2	7.35	0.2	7.4	7.45	7.2	34243	7.46	53343	7.11	1745090	12833206	314
2020-08-23	7.01	7.2	0.29	7.3	7.3	7.1	36249	7.4	50543	7.11	570394	4108775	121
2020-08-19	7.02	7.01	0.03	7.05	7.1	6.99	34029	7.19	23050	6.95	2030979	14229977	138
2020-08-18	7.22	7.02	-0.22	7	7.15	6.97	35675	7.23	41686	7	2732526	19194191	349
2020-08-17	7.24	7.22	-0.14	7.1	7.38	7.06	39170	7.39	15947	7.03	1420399	10253107	237
2020-08-16	7.02	7.24	0.21	7.23	7.25	7	27400	7.28	27547	7.11	1200941	8690095	127
2020-08-13	7.23	7.02	-0.27	6.96	7.34	6.96	32079	7.48	7700	6.91	2092783	14683938	346
2020-08-12	7.33	7.23	-0.13	7.2	7.4	7.16	24690	7.34	5475	7.05	142865	1033507	86
2020-08-11	7.43	7.33	-0.18	7.25	7.6	7.25	8829	7.94	5000	7.11	640185	4691430	195
2020-08-10	7.75	7.43	-0.35	7.4	7.65	7.39	19742	7.46	22500	7.25	390337	2901299	296
2020-08-09	7.65	7.75	-0.05	7.6	7.78	7.6	14000	8.19	3200	7.55	345456	2676709	94
2020-08-06	7.93	7.65	-0.32	7.61	7.89	7.6	18180	8.24	6258	7.51	225458	1724449	86
2020-08-05	7.93	7.93	-0.08	7.85	7.93	7.85	38176	8.25	21533	7.64	3289060	26081946	50
2020-08-04	7.9	7.93	0.12	8.02	8.21	7.85	36450	8.24	12247	8.02	56289	446410	58
2020-07-29	7.81	7.9	0.04	7.85	8	7.85	5951	8.03	1533	7.62	416969	3296110	39
2020-07-28	7.78	7.81	0.22	8	8	7.71	27300	8.14	1358	7.57	318338	2487168	71
2020-07-27	7.75	7.78	0.2	7.95	7.95	7.6	25050	8.15	7600	7.71	37950	295403	12
2020-07-26	8.08	7.75	-0.03	8.05	8.1	7.65	26845	8.15	10891	7.67	64410	499078	9
2020-07-22	7.81	8.08	0.29	8.1	8.13	7.91	22745	8.15	1217	8	319170	2579722	70
2020-07-21	7.61	7.81	0.39	8	8.05	7.8	25000	8.14	2340	7.41	1645508	12847573	31
2020-07-20	7.6	7.61	0.03	7.63	8	7.6	59217	7.9	7340	7.41	3874931	29506007	45
2020-07-19	7.55	7.6	0.1	7.65	7.85	7.51	8642	7.97	340	7.41	726327	5520576	27
2020-07-16	7.98	7.55	-0.38	7.6	7.65	7.35	44620	8.23	1240	7.31	754687	5696854	94
2020-07-15	8.08	7.98	-0.47	7.61	8.21	7.3	67120	8.23	5000	7.28	1240958	9907641	151
2020-07-14	8.12	8.08	0.08	8.2	8.2	8	62620	8.55	1120	7.85	32694	264269	32
2020-07-13	8.06	8.12	0.04	8.1	8.29	8.1	62940	8.55	21620	8	186395	1514111	57
2020-07-12	8.06	8.06	0.14	8.2	8.4	8.01	64020	8.55	21620	8	6453	52687	12
2020-07-09	8.24	8.06	-0.15	8.09	8.25	8	77570	8.55	20500	7.5	604174	4871916	70
2020-07-08	8.19	8.24	0.21	8.4	8.5	8.1	66970	8.55	16335	8.01	1259271	10378236	140
2020-07-07	8.1	8.19	-0.09	8.01	8.46	8.01	71414	8.44	700	8.01	2980532	24406556	118
2020-07-06	7.7	8.1	0.7	8.4	8.4	7.9	20314	8.41	953	8.01	2981142	24134539	274
2020-07-05	7.5	7.7	0.37	7.87	7.87	7.6	66944	7.97	921	7.41	226114	1740139	45
2020-06-30	7.49	7.5	0.11	7.6	7.6	7.42	31014	7.99	1246	7.5	1472997	11047549	107
2020-06-29	7.32	7.49	0.23	7.55	7.75	7.32	52307	7.8	1341	7.45	280218	2099663	102
2020-06-28	7.29	7.32	0.03	7.32	7.42	7.3	102887	7.4	0	0	282940	2071703	53
2020-06-25	7.31	7.29	-0.01	7.3	7.31	7.2	52515	7.43	3000	7.03	565997	4128335	150
2020-06-24	7.24	7.31	0.11	7.35	7.48	7.2	87385	7.47	6000	7.16	310358	2268474	101
2020-06-23	7.25	7.24	0.06	7.31	7.35	7.16	98519	7.33	17500	7.1	175730	1273080	68
2020-06-22	7.3	7.25	0.01	7.31	7.32	7.2	69290	7.4	19530	7.1	218041	1580800	75
2020-06-21	7.19	7.3	0.1	7.29	7.34	7.26	77400	7.33	19040	7.1	71212	519610	49
2020-06-18	7.09	7.19	0.29	7.38	7.39	7.02	110845	7.39	23000	7.1	4460955	32058354	207
2020-06-17	7.13	7.09	-0.09	7.04	7.15	7.04	213685	7.15	5500	6.97	84099	596654	93
2020-06-16	7.01	7.13	0.09	7.1	7.15	7.1	249340	7.18	7500	6.97	154106	1098488	55
2020-06-15	7.1	7.01	-0.09	7.01	7.1	6.8	294115	7.1	3000	6.9	196083	1373872	42
2020-06-14	7.14	7.1	-0.04	7.1	7.12	7.01	266400	7.19	14000	7	368684	2617562	105
2020-06-11	7.05	7.14	0.05	7.1	7.2	7.05	234384	7.25	24000	7	2902649	20724306	137
2020-06-10	6.95	7.05	0.17	7.12	7.15	6.9	257489	7.24	16000	6.85	427978	3018102	125
2020-06-09	7.04	6.95	-0.04	7	7.15	6.9	249030	7.04	17500	6.85	382909	2660555	150
2020-06-08	7.12	7.04	-0.15	6.97	7.21	6.97	104129	7.18	21651	6.97	530574	3737457	247
2020-06-07	7.17	7.12	-0.09	7.08	7.37	7.01	124374	7.21	14360	7	2328139	16579241	817
2020-06-04	7.47	7.17	-0.29	7.18	7.35	7.05	198500	7.5	16550	7.1	2056867	14745398	349
2020-06-03	7.4	7.47	0	7.4	7.6	7.35	69394	7.6	14650	7.27	4538195	33919535	247
2020-06-02	7.44	7.4	-0.04	7.4	7.42	7.37	52050	7.59	14550	7.27	1379905	10211224	64
2020-05-31	7.41	7.48	0.13	7.54	7.6	7.4	46700	7.59	12050	7.36	15197	113725	20
2020-05-17	7.24	7.24	-0.13	7.11	7.25	7.11	103550	7.35	8850	7.1	1523506	11028525	61
2020-05-14	7.34	7.24	-0.19	7.15	7.34	7.07	60703	7.5	26500	7	2082321	15070643	155
2020-05-13	7.51	7.34	-0.15	7.36	7.47	7.25	52864	7.74	5750	7.2	1057508	7763000	94
2020-05-12	7.2	7.51	0.29	7.49	7.86	7.22	29351	7.75	7065	7.3	4977124	37359725	81
2020-05-11	7.2	7.2	0.11	7.31	7.4	7.07	71100	7.44	8400	7.03	3533239	25452743	72
2020-05-10	7.12	7.2	0.08	7.2	7.25	7.03	22140	7.25	20951	7.03	427980	3079321	64
2020-05-07	7.3	7.12	-0.1	7.2	7.3	7.01	16270	7.4	10547	7	1673870	11923287	342
2020-05-06	7.17	7.3	0.13	7.3	7.4	7.2	92140	7.4	6000	6.75	992630	7242944	74
2020-05-05	7.07	7.17	0.08	7.15	7.42	7.1	82390	7.4	6150	6.75	358013	2568050	117
2020-05-04	7.09	7.07	-0.02	7.07	7.09	7	2000	7.59	15292	6.99	276940	1957709	38
2020-05-03	7.33	7.09	-0.3	7.03	7.21	6.7	3000	7.59	7000	6.84	364673	2583827	139
2020-04-30	7.1	7.33	0.37	7.47	7.47	7.17	1500	7.48	1090	6.8	1472235	10788033	259
2020-04-29	7.38	7.1	-0.18	7.2	7.38	7	57990	7.35	13300	7.17	2085560	14801689	792
2020-04-28	7.3	7.38	-0.05	7.25	7.45	7.23	4290	7.5	4700	7.05	1431417	10568809	396
2020-04-27	7.13	7.3	0.27	7.4	7.4	7.2	4290	7.5	17100	7.22	2520463	18411104	296
2020-04-26	7	7.13	0.2	7.2	7.3	6.9	19790	7.5	15685	7.16	1593039	11363948	190
2020-04-23	6.7	7	0.38	7.08	7.08	6.66	12690	7.1	14950	6.86	526197	3685981	198
2020-04-22	6.66	6.7	0.04	6.7	6.78	6.56	15966	6.89	72409	6.57	681576	4565705	89
2020-04-21	6.88	6.66	-0.28	6.6	6.99	6.5	16156	7.2	61000	6.4	3218189	21446706	226
2020-04-16	6.84	6.88	0.26	7.1	7.1	6.5	15906	7.25	10000	6.7	3909304	26878407	501
2020-04-15	7.05	6.84	-0.3	6.75	7.2	6.65	23321	7.15	53600	6.45	1431548	9788221	161
2020-04-14	7.05	7.05	0.05	7.1	7.3	7	8250	7.3	23738	7.05	632821	4461632	142
2020-04-13	6.77	7.05	0.52	7.29	7.3	6.77	1000	7.4	17575	6.8	929518	6554821	206
2020-04-12	6.16	6.77	0.61	6.77	6.77	6.5	0	0	11545	6.77	537448	3636456	115
2020-04-09	6.06	6.16	0.49	6.55	6.55	6.01	0	0	15615	6.2	13234322	81569085	356
2020-04-08	6	6.06	0.06	6.06	6.35	6	17400	6.5	12237	5.81	4908614	29741569	116
2020-04-07	5.63	6	0.49	6.12	6.19	5.64	0	0	5660	5.7	9224423	55378100	254
2020-04-06	5.56	5.63	0.05	5.61	5.68	5.51	15369	5.76	3615	5.53	161533	908674	68
2020-04-05	5.55	5.56	0	5.55	5.6	5.39	8369	5.76	8015	5.41	1151433	6399581	184
2020-04-02	5.41	5.55	0.04	5.45	5.66	5.45	2300	5.9	2700	5.4	1165710	6467102	129
2020-04-01	6	5.41	-0.51	5.49	5.85	5.4	10800	6.2	0	0	7422111	40130177	278
2020-03-31	5.9	6	0.1	6	6	5.97	7800	6.2	3100	5.85	415143	2490283	93
2020-03-30	6	5.9	-0.14	5.86	6	5.85	7815	6	250	5.4	864143	5100493	127
2020-03-29	6	6	-0.01	5.99	6.1	5.88	0	0	250	5.4	527444	3162834	86
2020-03-26	6	6	-0.05	5.95	6.1	5.95	0	0	300	5.4	732751	4396366	112
2020-03-25	6.03	6	-0.03	6	6.4	5.95	0	0	300	5.7	2076129	12458633	122
2020-03-24	6.4	6.03	0.02	6.42	6.45	6	50	7	50	6.2	2524785	15214170	96
2020-03-23	6.1	6.4	0.19	6.29	6.51	6.29	50	6.71	0	0	3439322	22007865	97
2020-03-22	5.92	6.1	0.18	6.1	6.3	6.1	0	0	13720	5.7	2111950	12883167	156
2020-03-19	5.78	5.92	0.22	6	6.2	5.5	0	0	10000	5.33	2592604	15360405	123
2020-03-18	5.7	5.78	0	5.7	5.95	5.13	34000	5.8	0	0	31501	182118	14
2020-03-17	5.99	5.7	-0.29	5.7	6	5.62	34000	5.8	0	0	1106370	6309279	30
2020-03-16	6.13	5.99	-0.14	5.99	6.15	5.75	20000	6.15	0	0	1105161	6622975	91
2020-03-15	6.8	6.13	-0.68	6.12	6.5	6.12	0	0	0	0	727239	4456859	53
2020-03-11	6.86	6.8	-0.16	6.7	7.19	6.5	0	0	2000	6.35	658582	4477926	25
2020-03-10	6.79	6.86	0.21	7	7.29	6.7	0	0	2000	6.15	161873	1110331	91
2020-03-09	7.54	6.79	-0.75	6.79	7.33	6.79	45954	7.19	0	0	1745897	11859981	132
2020-03-08	7.54	7.54	-0.2	7.34	7.49	7.1	40900	7.5	290	7.12	3635	26197	15
2020-03-05	7.85	7.54	-0.43	7.42	7.9	7.42	20953	7.9	1340	7.35	395300	2981243	122
2020-03-04	7.95	7.85	-0.24	7.71	8	7.71	20953	8.55	0	0	1181602	9278268	27
2020-03-03	7.99	7.95	-0.01	7.98	7.99	7.7	30953	8.55	0	0	56205	446917	16
2020-03-02	7.99	7.99	-7.99	0	0	0	36753	8.55	0	0	0	0	0
2020-03-01	7.99	7.99	0.01	8	8	7.21	36753	8.55	0	0	1135	8826	8
2020-02-27	7.99	7.99	-0.01	7.98	8	7.81	953	8.55	500	7.56	988232	7896799	39
2020-02-26	8.36	7.99	-0.36	8	8.32	7.81	24783	8.55	3600	7.81	610321	4874996	148
2020-02-12	8.98	8.9	-0.56	8.42	8.9	8.42	38980	8.99	2200	8.41	141050	1254851	12
2020-02-11	9	8.98	-0.02	8.98	8.98	8.98	18441	8.99	11200	8.5	25864	232259	4
2020-02-10	9.14	9	-0.14	9	9	9	26345	8.99	10600	8.5	1397886	12580974	8
2020-02-09	9.14	9.14	-0.14	9	9.25	9	24345	9.25	500	8.8	464	4283	3
2020-02-06	9.04	9.14	0.06	9.1	9.4	9.01	19715	9.5	77500	9.01	674672	6169767	50
2020-01-16	8.8	9	0.2	9	9.2	8.81	23632	9.35	50179	8.81	29078	261636	13
2020-01-15	8.8	8.8	0	8.8	8.8	8.8	17322	9	3000	8.25	769102	6768098	14
2020-01-14	8.8	8.8	0	8.8	9	8.8	15322	9	2500	8.2	1749377	15399165	117
2020-01-13	8.8	8.8	0	8.8	8.86	8.7	24386	8.97	3000	8.36	2406632	21179980	46
2019-12-12	8.5	8.09	-0.3	8.2	8.3	8	19500	8.8	5000	7.66	298260	2413963	18
2019-12-11	8.5	8.5	-0.47	8.03	8.2	8.03	22450	8.88	5000	7.66	2380	19363	2
2019-12-10	8.5	8.5	-0.2	8.3	8.3	8.3	13950	8.88	5900	8.03	950	7885	3
2019-12-09	8.5	8.5	-0.24	8.26	8.35	8.26	16450	8.88	6900	8.03	3044	25304	4
2019-12-08	8.48	8.5	0.02	8.5	8.5	8.48	7950	8.69	2900	8.26	500050	4250265	35
2019-12-05	8.4	8.48	0.1	8.5	8.5	8.2	4000	8.95	2900	8.31	626694	5314357	189
2019-12-04	8.16	8.4	0.24	8.4	8.5	8.37	2000	8.95	1550	7.8	287341	2414625	53
2019-12-03	8.07	8.16	0.12	8.19	8.47	8.11	0	0	2050	7.8	1159180	9453551	84
2019-12-02	8.5	8.07	-0.3	8.2	8.26	7.8	2500	8.88	1550	7.8	53491	431612	21
2019-12-01	8.5	8.5	-8.5	0	0	0	23373	8.74	4990	8.26	0	0	0
2019-11-28	8.46	8.5	-0.18	8.28	8.5	8.28	8573	8.65	4990	8.26	99750	847820	26
2019-11-27	8.65	8.46	-0.07	8.58	8.58	8.26	72183	8.59	3000	8.25	22690	191886	10
2019-11-26	8.7	8.65	-0.07	8.63	8.86	8.4	41983	8.88	3125	8.28	704577	6097966	17
2019-11-25	8.92	8.7	-0.22	8.7	8.9	8.7	32615	8.88	2000	8.25	1059464	9220321	15
2019-11-24	8.75	8.92	-0.2	8.55	9	8.55	19593	9	2000	8.25	13900	124052	20
2019-11-21	8.82	8.75	-0.07	8.75	8.89	8.6	23036	9	2500	8.55	164607	1441063	35
2019-11-20	9	8.82	-0.1	8.9	9	8.8	20768	8.89	3500	8.55	344076	3034310	41
2019-11-19	9	9	-0.01	8.99	9	8.81	25435	9.43	5000	8.6	1135547	10219684	29
2019-11-18	9.1	9	-0.1	9	9.09	8.8	50048	9.3	3500	8.6	1300311	11701513	43
2019-11-17	9.1	9.1	-0.06	9.04	9.2	8.91	34868	9.18	23250	8.45	1349924	12285033	71
2019-11-14	8.86	9.1	0.25	9.11	9.12	9.05	17388	9.48	38760	9.03	4611193	41953134	61
2019-11-13	8.71	8.86	0.39	9.1	9.1	8.77	20089	9.48	39660	8.9	3567610	31611701	73
2019-11-12	8.61	8.71	0.19	8.8	8.85	8.66	28423	8.94	35760	8.45	1316973	11472881	79
2019-11-11	8.6	8.61	0.02	8.62	8.66	8.52	32517	8.66	12510	8.4	736641	6343190	32
2019-11-07	8.53	8.6	0.07	8.6	8.69	8.5	24190	8.8	12510	8.4	470896	4049626	24
2019-11-06	8.53	8.53	-0.02	8.51	8.53	8.5	33710	8.69	17860	8.4	1010477	8618195	12
2019-11-05	8.5	8.53	0.1	8.6	8.6	8.45	50710	8.7	17860	8.4	1287624	10986286	36
2019-11-04	8.46	8.5	0.04	8.5	8.5	8.4	75160	8.69	5260	8.4	45923	390194	28
2019-11-03	8.5	8.46	0.01	8.51	8.51	8.41	73010	8.69	7260	8.4	6902	58424	7
2019-10-31	8.38	8.5	0.13	8.51	8.75	8.4	61450	8.69	5260	8.4	586971	4989690	13
2019-10-30	8.4	8.38	-0.05	8.35	8.4	8.34	63320	8.79	7260	8.09	89755	751969	54
2019-10-29	8.38	8.4	0.02	8.4	8.41	8.35	31970	8.75	10927	8.15	788213	6620583	66
2019-10-28	8.29	8.38	0.11	8.4	8.59	8.2	24300	8.79	13027	8.36	77146	646646	72
2019-10-27	8.38	8.29	-0.18	8.2	8.31	8.2	5100	8.79	11577	8.15	66250	548957	45
2019-10-24	8.31	8.38	-0.01	8.3	8.4	8.3	4664	8.79	5777	8.09	125788	1053657	17
2019-10-23	8.31	8.31	0.04	8.35	8.35	8.3	12997	8.8	13777	8.09	2181986	18132039	91
2019-10-22	8.3	8.31	0.03	8.33	8.4	8.29	4664	8.8	13827	8.09	1082979	9000031	154
2019-10-21	8.15	8.3	0.07	8.22	8.31	8.22	2864	8.8	13777	8.09	22050	182933	8
2019-10-20	8.15	8.15	-8.15	0	0	0	2864	8.8	14127	8.3	0	0	0
2019-10-17	8.32	8.15	0.43	8.75	8.75	8.02	5064	8.8	13777	8.09	1389700	11330240	55
2019-10-16	8.35	8.32	0.05	8.4	8.45	8.22	6064	8.6	5277	8	455762	3793279	27
2019-10-15	8.39	8.35	-0.19	8.2	8.4	8.2	4954	8.6	5277	8	1308925	10929034	34
2019-10-14	8.6	8.39	-0.44	8.16	8.5	8.16	26474	8.6	1010	8	44844	376072	22
2019-10-13	8.51	8.6	0.09	8.6	8.6	8.6	26906	8.7	4577	8.4	94388	811737	5
2019-10-10	8.49	8.51	-0.09	8.4	8.53	8.4	21844	8.65	4177	8.01	46272	393549	7
2019-10-09	8.49	8.49	0.06	8.55	8.55	8.55	11524	8.75	4710	8.05	750	6413	1
2019-10-08	8.5	8.49	-0.2	8.3	8.5	8.25	11024	8.9	4710	8.2	617667	5244747	36
2019-10-07	8.6	8.5	-0.18	8.42	8.5	8.24	11024	8.96	1078	8.15	1246950	10596105	47
2019-10-03	8.69	8.6	-0.08	8.61	8.69	8.6	8760	8.6	900	8.04	1317466	11334047	26
2019-10-02	8.93	8.69	-0.33	8.6	9	8.6	17814	9	2700	8.04	26641	231552	22
2019-10-01	8.75	8.93	0.15	8.9	9.55	8.61	8390	9.47	480	8.88	18950	169157	12
2019-09-30	8.45	8.75	0.5	8.95	8.95	8.75	10000	9.25	0	0	734500	6427001	30
2019-09-29	8.45	8.45	0.15	8.6	8.61	8.6	10000	9.25	3899	8.01	2825	24315	4
2019-09-26	8.45	8.45	0.01	8.46	9	8.4	0	0	0	0	5151696	43545429	463
2019-09-25	8.16	8.45	0.28	8.44	8.5	8.2	0	0	4000	7.65	1875475	15854153	51
2019-09-24	8.5	8.16	-0.5	8	8.2	8	0	0	0	0	63450	518025	22
2019-09-22	9.07	8.19	-0.89	8.18	8.75	8.17	1800	9.49	0	0	124520	1019339	54
2019-09-18	9.66	9.3	-0.55	9.11	9.3	9	8305	9.68	0	0	670380	6234243	29
2019-09-17	9.8	9.66	-0.3	9.5	9.85	9.1	6905	9.95	0	0	598250	5779265	40
2019-09-15	9.8	9.57	-0.2	9.6	9.6	9.5	3675	9.95	7800	9.4	13068	125097	9
2019-09-12	9.68	9.8	-0.08	9.6	9.8	9.6	3350	9.95	7800	9.3	753900	7387844	13
2019-09-11	9.01	9.68	0.9	9.91	9.91	9.35	2450	9.91	13144	9.55	3176808	30756845	31
2019-09-10	8.8	9.01	0.55	9.35	9.35	8.97	8790	9.35	13580	9.06	21451	193341	27
2019-09-09	8.75	8.8	0.25	9	9	8.8	7000	9.35	3600	8.76	435907	3837836	31
2019-09-08	8.75	8.75	-0.1	8.65	8.66	8.65	10385	9.25	5470	8.5	3000	25968	2
2019-09-05	8.79	8.75	0.11	8.9	8.9	8.6	0	0	3000	8.4	199810	1749244	22
2019-08-25	10.03	10	-0.03	10	10	10	2213	10	2100	9.82	142293	1422930	23
2019-08-22	10.03	10.03	-0.03	10	10.04	10	1990	10.35	2100	9.82	1610255	16150807	159
2019-08-21	10.03	10.03	0	10.03	10.03	9.9	15838	10.03	1300	9.12	93471	937466	16
2019-08-20	10.03	10.03	-0.73	9.3	10.03	9.3	8298	10.03	1300	9.12	118597	1189177	11
2019-08-19	10	10.03	0.06	10.06	10.06	10	2489	10.35	1300	9.12	707425	7092651	14
2019-08-18	10	10	-10	0	0	0	2489	10.35	2801	9.12	0	0	0
2019-08-15	9.8	10	0.2	10	10.01	10	990	10.5	2801	9.12	366374	3663744	6
2019-08-15	9.8	10	0.2	10	10.01	10	990	10.5	2801	9.12	366374	3663744	6
2019-08-15	9.8	10	0.2	10	10.01	10	990	10.5	2801	9.12	366374	3663744	6
2019-08-08	9.8	9.8	-9.8	0	0	0	990	10.5	2801	9.12	0	0	0
2019-08-08	9.8	9.8	-9.8	0	0	0	990	10.5	2801	9.12	0	0	0
2019-08-08	9.8	9.8	-9.8	0	0	0	990	10.5	2801	9.12	0	0	0
2019-08-08	9.8	9.8	-9.8	0	0	0	990	10.5	2801	9.12	0	0	0
2019-08-08	9.8	9.8	-9.8	0	0	0	990	10.5	2801	9.12	0	0	0
2019-08-08	9.8	9.8	-9.8	0	0	0	990	10.5	2801	9.12	0	0	0
2019-08-08	9.8	9.8	-9.8	0	0	0	990	10.5	2801	9.12	0	0	0
2019-08-08	9.8	9.8	-9.8	0	0	0	990	10.5	2801	9.12	0	0	0
2019-08-08	9.8	9.8	-9.8	0	0	0	990	10.5	2801	9.12	0	0	0
2019-08-08	9.8	9.8	-9.8	0	0	0	990	10.5	2801	9.12	0	0	0
2019-08-08	9.8	9.8	-9.8	0	0	0	990	10.5	2801	9.12	0	0	0
2019-08-08	9.8	9.8	-9.8	0	0	0	990	10.5	2801	9.12	0	0	0
2019-08-07	9.8	9.8	0	9.8	9.8	9.8	1140	10.5	2801	9.12	31578	309464	7
2019-08-06	9.8	9.8	-0.01	9.79	9.9	9.79	1140	10.5	0	0	3599568	35266048	23
2019-08-05	9.8	9.8	0	9.8	9.8	9.8	990	10.5	0	0	198978	1949984	7
2019-08-04	9.8	9.8	-9.8	0	0	0	990	10.5	800	8.86	0	0	0
2019-08-01	10	9.8	-0.87	9.13	9.84	9.1	1685	10.5	0	0	502144	4920225	10
2019-08-01	10	9.8	-0.87	9.13	9.84	9.1	1685	10.5	0	0	502144	4920225	10
2019-08-01	10	9.8	-0.87	9.13	9.84	9.1	1685	10.5	0	0	502144	4920225	10
2019-07-25	9.8	9.8	0	9.8	9.8	9.8	1250	10.38	10171	9.85	790	7742	2
2019-07-24	9.61	9.8	0.33	9.94	9.95	9.65	2000	10.38	102	9.4	685140	6716014	26
2019-07-22	9.61	9.61	-9.61	0	0	0	2300	10.36	102	9.4	0	0	0
2019-07-21	9.7	9.61	-0.1	9.6	9.75	9.6	1800	10.44	102	9.4	52257	502172	11
2019-07-18	9.6	9.7	0.1	9.7	9.7	9.7	1500	10.49	1012	9.66	175033	1697820	1
2019-07-18	9.6	9.7	0.1	9.7	9.7	9.7	1500	10.49	1012	9.66	175033	1697820	1
2019-07-18	9.6	9.7	0.1	9.7	9.7	9.7	1500	10.49	1012	9.66	175033	1697820	1
2019-06-27	10.32	10.32	0	10.32	10.32	10.3	80695	10.5	0	0	5181	53366	13
2019-06-27	10.32	10.32	0	10.32	10.32	10.3	80695	10.5	0	0	5181	53366	13
2019-06-24	10.5	10.5	0	10.5	10.5	10.5	1050	10.8	11900	10.25	926296	9726112	23
2019-06-23	10.5	10.5	0	10.5	10.5	10.5	602	10.98	11900	10.25	79847	838397	18
2019-06-20	10.5	10.5	0	10.5	10.5	10.5	923	10.98	11900	10.25	48394	508140	12
2019-06-20	10.5	10.5	0	10.5	10.5	10.5	923	10.98	11900	10.25	48394	508140	12
2019-06-20	10.5	10.5	0	10.5	10.5	10.5	923	10.98	11900	10.25	48394	508140	12
2019-06-13	10.5	10.32	-0.5	10	10.42	10	0	0	100	9.5	15380	158776	10
2019-06-12	10.54	10.5	-0.12	10.42	10.54	10.42	0	0	888	10.42	415365	4361229	19
2019-06-11	10.84	10.54	-0.14	10.7	10.9	10.5	1500	11.8	836	10.41	464068	4891179	39
2019-06-10	11	10.84	-0.2	10.8	11	10.6	117337	10.8	6536	10.65	998150	10816804	70
2019-06-09	11	11	-0.15	10.85	10.85	10.55	1500	11.8	6036	10.57	250	2683	3
2019-06-03	11	11	-0.12	10.88	11	10.61	110000	10.9	500	10.55	380214	4182212	16
2019-06-02	11	11	-0.3	10.7	11	10.56	0	0	2500	10.55	1390632	15292916	47
2019-05-30	11	11	-0.39	10.61	10.61	10.61	232194	10.84	2000	10.55	500	5305	1
2019-05-23	11.5	11.5	0	11.5	11.5	11.5	20150	11.99	0	0	67731	778909	14
2019-05-22	11.5	11.5	-11.5	0	0	0	20891	11.99	0	0	0	0	0
2019-05-21	11.5	11.5	-1.15	10.35	11.48	10.35	29885	11.4	0	0	284	3232	4
2019-05-20	11.26	11.5	-1.12	10.14	11.5	10.14	20900	11.46	0	0	300525	3455355	8
2019-05-19	11.26	11.26	-11.26	0	0	0	0	0	0	0	0	0	0
2019-05-16	12.47	11.26	-1.21	11.26	12	11.26	630	13.42	0	0	331200	3729587	10
2019-05-15	12.47	12.47	-12.47	0	0	0	630	13.5	0	0	0	0	0
2019-05-14	12.47	12.47	0.23	12.7	12.7	12.5	630	13.5	0	0	3169	39623	8
2019-05-13	12.47	12.47	-12.47	0	0	0	3713	12.94	0	0	0	0	0
2019-05-12	12.47	12.47	0.03	12.5	12.95	12.5	1713	12.95	0	0	1217	15625	2
2019-05-09	12.5	12.47	0	12.5	12.5	11.25	2630	12.95	0	0	251222	3132421	84
2019-05-06	12.92	12.92	-12.92	0	0	0	650	13.5	1500	12.3	0	0	0
2019-05-05	12.92	12.92	0.03	12.95	12.95	12.95	650	13.5	1500	12.3	295	3820	1
2019-05-02	12.92	12.92	0	12.92	13.6	12.36	51750	12.92	2000	12.3	987795	12762324	17
2019-04-30	12.92	12.92	-0.9	12.02	12.02	12.02	650	13.65	0	0	325	3907	1
2019-04-24	12.93	12.92	-0.01	12.92	12.93	12.92	630	13.65	83	12	417305	5391691	9
2019-04-23	12.93	12.93	-0.03	12.9	13.65	12.9	4169	13.49	83	12	900769	11647084	13
2019-04-22	12.93	12.93	-12.93	0	0	0	2650	13.7	83	12	0	0	0
2019-04-21	12.89	12.93	0.81	13.7	13.7	12.9	650	13.7	83	12	58790	759998	11
2019-04-18	12.9	12.89	-0.01	12.89	12.9	12.89	944	13.99	0	0	712887	9192086	36
2019-04-17	12.98	12.9	-0.01	12.97	12.97	12.9	7253	12.97	0	0	190866	2462223	19
2019-04-16	13	12.98	-0.59	12.41	12.99	12.41	963	13.99	0	0	62410	809982	17
2019-04-15	13.2	13	-0.2	13	13.03	13	1981	13.99	0	0	58934	766157	8
2019-04-14	13.2	13.2	-13.2	0	0	0	1981	13.99	3000	13.01	0	0	0
2019-04-11	13.2	13.2	-0.01	13.19	13.2	13.02	1981	13.99	3000	13.01	249185	3289146	39
2019-04-10	13.1	13.2	0.1	13.2	13.2	13.1	2901	13.99	3000	13.01	83315	1099708	9
2019-04-03	13.18	13.18	-0.13	13.05	13.1	13.05	1996	13.99	4600	13.01	662	8653	5
2019-04-02	13.41	13.18	-0.36	13.05	13.21	13.05	3013	13.99	3000	13.02	2081424	27443548	31
2019-04-01	13.47	13.41	-0.07	13.4	13.47	13.25	20735	13.4	3000	13.15	138446	1856578	24
2019-03-27	13.5	13.54	0.1	13.6	13.6	13.5	55822	13.6	3000	13.11	10600	143560	4
2019-03-26	13.73	13.5	-0.23	13.5	13.52	13.5	93821	13.79	3000	13.11	50500	681776	9
2019-03-25	13.73	13.73	-0.28	13.45	13.45	13.45	85821	13.79	3000	13.11	2000	26900	3
2019-03-24	13.88	13.73	-0.08	13.8	13.8	13.5	51290	14	4975	13.31	1316459	18077340	223
2019-03-21	13.88	13.88	-13.88	0	0	0	51068	14.1	4975	13.31	0	0	0
2019-03-20	13.99	13.88	-0.24	13.75	13.9	13.5	51568	14	59887	13.5	1225199	17008072	88
2019-03-19	14	13.99	-0.49	13.51	13.99	13.51	51068	14.55	60945	12.9	677283	9473525	22
2019-03-14	14	13.88	0	14	14.1	13.51	51168	14.55	60945	12.9	3380198	46908471	90
2019-03-11	14	13.99	-0.5	13.5	14.2	13.5	55324	14.45	11206	13.02	1577341	22064670	40
2019-03-10	13.86	14	0.14	14	14.01	14	51928	14.2	9256	13.02	2428312	33996384	76
2019-02-27	13.16	13.33	0.23	13.39	13.49	13	16607	13.49	11377	13	1279557	17057500	103
2019-02-25	12.79	12.8	0.07	12.86	13	12.8	8750	13	10996	12.3	259848	3326159	19
2019-02-17	12.64	12.94	0.13	12.77	13	12.55	26292	13	31435	12.5	39068	505733	23
2019-02-14	12.5	12.64	0.1	12.6	12.75	12.5	50959	12.8	250	11.62	1269973	16052430	42
2019-01-10	11.01	11.48	0.69	11.7	11.7	11	102	11.75	2934	11.13	364617	4187360	46
2018-12-30	11.09	11.25	0.11	11.2	11.46	11.16	210513	11.5	4100	11.01	191765	2157287	156
2018-12-27	11.09	11.09	0.16	11.25	11.25	11.25	211313	11.46	4100	11.16	1100	12376	7
2018-12-26	11.09	11.09	0.01	11.1	11.1	11	212110	11.25	4100	10.7	814	8984	4
2018-12-25	11.09	11.09	0	11.09	11.09	11.09	285610	11.25	4100	10.7	1700	18853	1
2018-12-24	11.09	11.09	0.05	11.14	11.14	11	241810	11.25	4100	10.7	1700	18845	6
2018-11-14	10.25	10.25	0.01	10.26	10.27	10.25	5247	10.5	500	10.01	4996624	51227891	45
2018-11-13	10.32	10.25	-0.07	10.25	10.25	10.17	4712	10.5	1413	10.15	1834829	18804357	183
2018-11-12	10	10.32	0.7	10.7	10.7	10.27	5286	10.7	5093	10.16	3683892	38007215	35
2018-11-11	10.13	10	-0.12	10.01	10.02	10	3835	10.43	2500	9.82	722795	7231101	41
2018-11-01	9.6	9.61	0.01	9.61	10.48	9.6	4234	10.5	2796	9.61	808986	7772622	43
2018-10-31	9.6	9.6	0	9.6	9.93	9.6	1806	9.95	1000	8.75	227627	2185324	14
2018-10-30	9.75	9.6	-0.15	9.6	9.66	9.03	5234	9.95	0	0	1433901	13765396	48
2018-10-29	9.79	9.75	-0.04	9.75	9.75	9.75	7007	9.95	1000	8.91	1704893	16622716	69
2018-10-28	9.79	9.79	-9.79	0	0	0	2867	10.35	1000	8.91	0	0	0
2018-10-25	10.14	9.79	-0.74	9.4	10.01	9.4	1080	10.9	0	0	3095957	30297954	185
2018-10-24	9.93	10.14	0.09	10.02	10.92	10	985	10.9	3000	10.01	588053	5964530	49
2018-10-23	9.9	9.93	0.3	10.2	10.2	9.9	69	10.4	2000	9.05	1501352	14902522	94
2018-10-22	9.9	9.9	0	9.9	10.1	9.7	6066	10.1	7000	9.09	6799805	67317874	62
2018-10-21	9.47	9.9	0.44	9.91	10.2	9.45	6069	10.1	5610	9.91	5778081	57175857	263
2018-10-18	9.06	9.47	0.45	9.51	9.51	9.15	411	9.93	2100	9.05	1425301	13503548	85
2018-10-17	9	9.06	0.11	9.11	9.11	9.06	411	9.84	2000	9.05	5764	52239	4
2018-10-16	8.5	9	0.5	9	9.35	8.7	0	0	75	8.68	2526489	22739995	107
2018-10-15	8.5	8.5	-8.5	0	0	0	0	0	0	0	0	0	0
2018-10-14	8.5	8.5	0.12	8.62	8.75	8.62	0	0	0	0	2555	22111	6
2018-10-11	8.73	8.5	-0.23	8.5	8.5	8.5	0	0	1200	8	8947	76052	11
2018-10-10	8.68	8.73	0.32	9	9	8.61	0	0	1550	8.5	76246	665462	55
2018-10-09	8.65	8.68	0.03	8.68	9	8.6	404	9.49	600	8.5	8100	70340	12
2018-10-08	9.43	8.65	-0.77	8.66	9.79	8.6	5604	9	600	8.5	74170	641605	46
2018-10-02	9.8	9.31	-0.48	9.32	9.5	9.28	0	0	0	0	47150	438967	53
2018-10-01	10.19	9.8	-0.59	9.6	9.81	9.57	45	11.2	0	0	9146	89618	9
2018-09-30	10.19	10.19	0.01	10.2	10.84	9.53	0	0	8000	9.8	6441	64475	11
2018-09-13	12.04	11.73	-0.54	11.5	11.95	11.5	1637	11.92	250	11.2	608345	7135218	49
2018-09-12	12.09	12.04	-0.12	11.97	12.1	11.97	629	12.15	30250	11.5	486359	5858090	43
2018-09-10	12.1	12.09	0	12.1	12.1	11.53	652	12.15	12250	11.55	464654	5618079	128
2018-09-09	12.09	12.1	0.01	12.1	12.1	12.09	919	12.14	10250	11.5	363723	4401020	42
2018-09-06	12.1	12.09	0	12.1	12.1	11.63	919	12.14	10815	11.5	154178	1864234	77
2018-09-05	12.1	12.1	0	12.1	12.1	12.09	10474	12.14	10250	11.5	195922	2370551	45
2018-09-04	12.09	12.1	0.01	12.1	12.1	12.05	9629	12.15	70250	11.5	125922	1523630	43
2018-09-03	12.1	12.09	0	12.1	12.1	12.08	10040	12.15	250	11.2	97745	1182075	16
2018-09-02	12.1	12.1	0	12.1	12.1	12.08	4977	12.25	53750	11.5	276580	3346505	10
2018-08-30	12.1	12.1	0	12.1	12.25	11.89	2013	12.3	3750	11.2	1383504	16741844	45
2018-08-29	12.1	12.1	-0.44	11.66	12.11	11.63	8136	11.89	4030	11.67	3549133	42943003	59
2018-08-28	12.37	12.1	-0.27	12.1	12.1	11.52	70976	12.4	1130	11.25	408931	4948065	17
2018-08-27	12.37	12.37	-0.01	12.36	12.37	12.36	70521	12.4	1250	11.2	216189	2673733	12
2018-08-26	12.37	12.37	-1.01	11.36	11.36	11.36	65934	12.55	1250	11.2	50	568	1
2018-08-19	12.37	12.37	-12.37	0	0	0	13341	12.55	1250	11.2	0	0	0
2018-08-15	12.53	12.37	-0.18	12.35	12.5	12.35	256782	12.55	0	0	140986	1743847	12
2018-08-12	12.61	12.61	-0.55	12.06	12.06	12	223894	12.5	9899	12	106	1272	2
2018-08-02	11.33	11.56	0.37	11.7	11.8	11.5	4896	11.85	627080	11.4	287428	3321271	51
2018-08-01	11.07	11.33	0.3	11.37	11.6	11.3	5960	11.55	711215	11.36	92593	1049316	24
2018-07-31	11	11.07	0.4	11.4	11.5	11.03	4125	11.55	1100	11.18	854008	9450240	39
2018-07-30	11	11	0.02	11.02	11.04	11	3381	11.48	580100	11.01	5275010	58025128	17
2018-07-29	11	11	0	11	11	10.99	1441	11.5	1298	10.68	26058	286628	13
2018-07-24	11.3	11	-0.3	11	11.01	10.71	8456	11.75	28560	11	132759	1460115	40
2018-07-15	11.51	11.51	0	11.51	11.51	11.51	143397	11.5	1000	11.06	553713	6373237	3
2018-07-12	11.51	11.51	-0.21	11.3	11.3	11.3	40526	11.79	1000	11.06	5	57	1
2018-07-09	11.9	11.75	-0.15	11.75	11.75	11	62026	11.99	252500	11.04	199478	2343764	11
2018-07-08	11.9	11.9	-0.75	11.15	11.15	11.15	61564	11.99	1500	11.11	488	5441	2
2018-07-05	11.95	11.9	-0.05	11.9	11.91	11	42440	12	1800	11.11	784416	9334349	36
2018-07-03	12	12	0	12	12	11.99	142426	12	500	10.82	977751	11732712	19
2018-07-02	12	12	-0.49	11.51	12.19	11	6146	12.35	3200	11	1074	12596	4
2018-06-28	12	12	0	12	12.01	11.1	451	12.4	0	0	645772	7747584	50
2018-06-27	12	12	0.37	12.37	12.37	12	3465	12.45	0	0	1615343	19387140	104
2018-06-26	12.16	12	-0.16	12	12	12	3529	12.47	0	0	1683058	20196696	11
2018-06-25	12	12.16	0.15	12.15	12.47	12.1	3436	12.47	0	0	316698	3849607	44
2018-06-21	12	12	0.01	12.01	12.01	12	1328	12.1	0	0	366450	4397433	19
2018-06-20	12	12	0	12	12.01	12	4263	12.1	0	0	833956	10007564	29
2018-06-19	12	12	0.49	12.49	12.49	12	393	12.5	0	0	970551	11649625	30
2018-06-14	12	12	0	12	12	11.71	393	12.5	0	0	68470	821354	17
2018-06-13	12.02	12	-0.02	12	12.01	12	10393	12.5	0	0	2817199	33806638	20
2018-05-31	12.36	12.47	-0.02	12.34	12.5	12	2646	12.55	4000	11.5	1858830	23171777	110
2018-05-30	12.35	12.36	0.05	12.4	12.9	12.35	5430	12.95	2000	11.21	1522937	18827470	65
2018-05-29	12.17	12.35	0.62	12.79	12.79	12.17	3146	12.8	277	12.12	55582	686423	20
2018-05-28	12.17	12.17	-0.06	12.11	12.11	12.11	406	12.6	0	0	202	2446	1
2018-05-23	12.51	12.6	0.1	12.61	12.62	12.6	29053	12.65	3086	12.01	272965	3439390	6
2018-05-22	12.53	12.51	0.07	12.6	12.6	12.5	22652	12.9	3086	12.01	907000	11343011	15
2018-05-21	12.5	12.53	0	12.5	13.15	12.5	20731	13.15	3136	12.01	146800	1839579	17
2018-05-20	12.5	12.5	0	12.5	12.5	12.5	10481	13.5	38136	12.13	73963	924540	7
2018-05-17	12.5	12.5	0	12.5	12.7	12	20481	13.5	38136	12.13	1322949	16536250	14
2018-05-16	12.62	12.5	-0.12	12.5	12.51	12.5	69993	13.5	35082	12.2	13970	174648	14
2018-05-15	12.93	12.62	-0.43	12.5	12.9	12.5	73004	13.5	82	12.2	1918383	24213464	34
2018-05-14	13.25	12.93	-0.35	12.9	13	12.5	74751	13.5	582	12.56	40250	520233	9
2018-05-13	13.32	13.25	-0.07	13.25	13.25	13.25	56763	13.5	1233	12.85	45000	596251	7
2018-04-30	13.59	13.6	0.06	13.65	13.85	13.59	10676	13.9	1257	13.59	384637	5229849	36
2018-04-29	13.64	13.59	-0.05	13.59	13.99	13.45	27290	13.85	1107	13.02	62500	849670	29
2018-04-26	13.62	13.64	0.18	13.8	13.9	13.62	20621	13.9	1627	13.55	5616631	76637186	150
2018-03-18	12.19	12.47	0.32	12.51	12.58	12.2	34668	12.58	6411	11.85	1817763	22676287	48
2018-03-15	12.11	12.19	0.33	12.44	12.44	11.8	52837	12.4	6411	11.85	3353170	40875530	167
2018-03-14	12.11	12.11	-0.11	12	12.3	12	60357	12.29	19641	11.63	664597	8046149	37
2018-03-13	11.98	12.11	-0.3	11.68	12.55	11.66	44598	12.68	18040	11.42	3842700	46540613	340
2018-03-12	11.63	11.98	0.17	11.8	12	11.7	46126	11.98	79404	11.42	4554085	54552593	158
2018-03-11	11.26	11.63	0.44	11.7	11.7	11.3	6218	11.75	79954	11.02	1303553	15163102	71
2018-03-08	10.89	11.26	0.41	11.3	11.3	11	17839	11.38	78854	10.83	1541588	17365891	196
2018-03-07	11.05	10.89	-0.15	10.9	11	10.8	15694	11.28	103254	10.8	2989911	32571773	282
2018-03-06	11.48	11.05	-0.87	10.61	11.1	10.61	17403	11.6	0	0	608276	6720449	86
2018-03-05	11.36	11.48	-0.33	11.03	11.5	11.03	34375	11.6	11803	11.03	1101178	12645430	44
2018-03-04	11.5	11.36	-0.09	11.41	11.49	11.26	33443	11.5	6474	11.26	10700	121574	8
2018-03-01	11.36	11.5	0.05	11.41	11.5	11.35	33415	11.5	1294	11.12	316348	3636619	43
2018-02-28	11.66	11.36	-0.26	11.4	11.5	11.35	34295	11.75	1294	11.12	191638	2176755	18
2018-02-27	11.53	11.69	0.08	11.61	11.96	11.4	565033	11.68	190899	11.61	1146802	13409265	231
2018-02-26	11.56	11.53	-0.16	11.4	11.77	11.4	60504	11.77	3248	11.21	446843	5150706	109
2018-02-25	11.56	11.56	-0.11	11.45	11.55	11.42	51177	11.81	4588	11.35	1456	16714	4
2018-02-22	11.38	11.56	0.23	11.61	11.88	11.21	24147	11.9	8024	11.21	2752035	31824105	349
2018-02-21	11.35	11.38	0.03	11.38	11.39	11.26	20681	11.5	2774	10.8	5814545	66164876	15
2018-02-20	11.32	11.35	0.14	11.46	11.46	11.32	2981	11.5	2774	11	2916688	33090373	33
2018-02-19	11.25	11.32	0.05	11.3	11.48	10.94	3712	11.55	2774	11	225297	2550796	142
2018-02-18	11.25	11.25	0	11.25	11.44	11.03	4472	11.45	2474	10.8	3010	33782	7
2018-02-15	11.31	11.25	-0.06	11.25	11.35	11.2	9295	11.3	2474	10.8	764680	8601699	90
2018-02-14	11.15	11.31	0.24	11.39	11.39	11.2	15205	11.4	2474	10.8	422234	4774042	46
2018-02-13	10.95	11.15	0.2	11.15	11.5	11	16601	11.55	10974	11.05	1385590	15453312	82
2018-02-12	10.89	10.95	0.02	10.91	11.1	10.9	4069	11.15	10974	10.8	945352	10353256	78
2018-02-11	10.89	10.89	0.01	10.9	10.91	10.7	2071	11	5504	10.66	62110	676094	19
2018-02-08	10.91	10.89	-0.01	10.9	10.98	10.65	2969	10.99	5504	10.66	371833	4048753	44
2018-02-07	10.89	10.91	0.01	10.9	11	10.9	3069	10.99	5504	10.52	586540	6397695	66
2018-02-06	10.9	10.89	0	10.9	11	10.55	2068	11.35	4500	10.56	683810	7449713	59
2018-02-05	10.74	10.9	0.16	10.9	11	10.7	24252	10.99	7000	10.59	1207698	13163831	75
2018-02-04	10.99	10.74	-0.06	10.93	10.93	10.5	13817	11	0	0	35130	377133	14
2018-02-01	10.9	10.99	0.08	10.98	11.43	10.61	7783	11.43	3004	10.53	2813463	30913425	219
2018-01-31	10.65	10.9	0.25	10.9	11.38	10.6	4137	11.62	1000	9.85	733243	7994879	65
2018-01-30	10.96	10.65	0.04	11	11	10.43	45533	11.3	4789	10.65	1716023	18279473	143
2018-01-29	11	10.96	-0.81	10.19	11.03	10.19	133	11.6	0	0	875424	9594309	138
2018-01-28	11.21	11	-0.21	11	11.07	11	10595	11.6	3020	10.7	108522	1194062	20
2018-01-24	11.31	11.21	-0.12	11.19	11.3	11.02	0	0	4000	11.07	86243	966644	22
2018-01-23	11.9	11.31	-0.85	11.05	11.5	11.05	28160	12.2	4000	11.01	58933	666554	18
2018-01-22	12	11.9	-0.1	11.9	12	11.9	50268	12.2	4091	11.1	1682226	20025919	34
2018-01-21	12	12	-0.25	11.75	12	11.65	53568	12	1091	11.1	1078429	12940057	14
2018-01-18	12	12	0	12	12.3	11.9	43759	12.45	91	11.1	1603511	19243195	140
2018-01-17	12	12	0	12	12	11.99	43089	12.3	391	11.62	653597	7843064	81
2018-01-16	12	12	0	12	12	12	41059	12.37	91	11	90238	1082856	28
2018-01-15	12	12	0.18	12.18	12.18	11.99	41459	12.35	91	11	4427082	53124882	246
2018-01-14	11.77	12	0.23	12	12.3	11.66	74789	12.4	3515	11.75	1323316	15880686	158
2018-01-11	11.64	11.77	0.16	11.8	12	11.5	35251	12	2593	11.1	402662	4737983	76
2018-01-10	11.25	11.64	0.55	11.8	12	11.25	35506	12.15	610	10.9	1411961	16430720	158
2018-01-09	10.97	11.25	0.28	11.25	11.3	10.91	65682	11.4	6200	10.9	1635768	18401109	121
2018-01-08	10.75	10.97	0.4	11.15	11.4	10.75	56410	11.3	10200	10.9	1029508	11295520	186
2018-01-04	10.72	10.75	0.03	10.75	10.84	10.5	85996	11	4000	9.7	1286576	13830372	283
2018-01-03	10.53	10.72	0.09	10.62	10.75	10.6	87322	10.93	4000	9.7	715173	7663293	55
2018-01-02	10.53	10.53	0	10.53	10.53	10.1	84066	10.95	4000	9.7	491619	5176431	11
2017-12-31	10.52	10.53	0.18	10.7	10.7	10.3	51448	10.95	4000	9.7	60500	636765	7
2017-12-28	10.25	10.52	0.25	10.5	10.7	10.3	51408	10.85	4000	9.7	321900	3387212	61
2017-12-27	10.41	10.25	-0.11	10.3	10.41	10.1	69531	10.75	4000	9.7	2106065	21592847	129
2017-12-26	10.38	10.41	0.04	10.42	10.95	10.3	16564	10.75	600	10.27	647364	6738449	94
2017-12-25	10.49	10.38	-0.08	10.41	10.41	10.32	66825	10.95	700	10.32	142333	1477067	6
2017-12-19	11.39	11.02	-0.54	10.85	11.4	10.85	85531	11.23	897	10.8	1794535	19783385	65
2017-12-18	11.05	11.39	0.09	11.14	11.5	11.06	80641	11.4	1396	10.8	2237186	25479225	494
2017-12-17	11.1	11.05	-0.04	11.06	11.43	11	117758	11.41	796	10.8	564515	6237526	78
2017-12-14	11.1	11.1	0.07	11.17	11.17	11	16562	11.43	697	10.8	3498742	38828308	113
2017-12-13	10.74	11.1	0.53	11.27	11.38	10.15	30464	11.3	11394	11.15	3654432	40563787	329
2017-12-12	10.45	10.74	0.25	10.7	10.9	10.65	50355	10.96	5000	9.6	1798642	19317788	217
2017-12-11	9.94	10.45	0.61	10.55	10.55	10.1	77009	10.65	6500	9.6	2449143	25586715	90
2017-12-10	9.7	9.94	0.5	10.2	10.2	9.8	89053	10.29	6500	9.21	1187130	11795236	66
2017-12-07	9.69	9.7	0.01	9.7	10.01	9.49	87042	9.99	6500	9.21	736563	7148143	79
2017-12-06	9.7	9.69	-0.38	9.32	9.7	9.32	77445	9.99	7571	9.31	3266306	31655864	60
2017-12-05	9.7	9.7	-0.1	9.6	9.71	9.6	83890	9.99	7621	9.5	1421610	13789653	121
2017-12-04	10	9.7	-0.3	9.7	9.71	9.61	109200	10	9206	9.64	1484732	14401430	78
2017-12-03	10.09	10	-0.19	9.9	10	9.9	41850	10.29	9154	9.64	201200	2011930	43
2017-11-29	9.99	10.09	-0.16	9.83	10.2	9.82	29110	10.3	19152	9.8	3733201	37652360	422
2017-11-27	9.7	9.82	0.1	9.8	10	9.7	71907	10	21229	9.66	755200	7415670	78
2017-11-26	9.69	9.7	0.02	9.71	9.75	9.65	66181	9.85	21000	9.38	414000	4016658	164
2017-11-23	9.48	9.69	0.09	9.57	9.75	9.54	32029	9.7	36000	9.51	1144638	11090856	176
2017-11-22	9.5	9.48	0.03	9.53	9.55	9.41	37353	9.68	33000	9.41	1221370	11580679	235
2017-11-21	9.42	9.5	-0.02	9.4	9.55	9.4	102853	9.54	33050	9.21	1523212	14466503	163
2017-11-20	9.5	9.42	0	9.5	9.5	9.4	57929	9.68	15000	9.21	737730	6947870	305
2017-11-19	9.41	9.5	0.05	9.46	9.65	9.43	100423	9.7	26000	9.34	168037	1597068	58
2017-11-16	9.42	9.41	0.08	9.5	9.5	9.4	54223	9.67	10000	9.34	463951	4366644	98
2017-11-15	9.54	9.42	-0.14	9.4	9.7	9.4	248031	9.67	8000	9.34	1513494	14258015	102
2017-11-14	9.5	9.54	0.01	9.51	9.65	9.5	191031	9.7	8000	9.38	218809	2088066	70
2017-11-13	9.57	9.5	-0.07	9.5	9.79	9.43	215059	9.81	15373	9.38	816950	7761935	28
2017-11-12	10.08	9.57	-0.58	9.5	9.65	9.5	152308	10.25	17255	9.44	158334	1515254	89
2017-11-09	10.08	10.08	-0.68	9.4	10.67	9.4	12808	10.37	2503	9.4	5475512	55216765	633
2017-11-08	9.85	10.08	0.3	10.15	10.48	9.8	60464	10.5	20000	9.83	5924571	59691548	573
2017-11-07	9.11	9.85	0.51	9.62	10	9.08	800	9.89	3000	8.5	2084920	20534156	152
2017-11-06	9.17	9.11	-0.02	9.15	9.25	9.1	301306	9.29	6750	8.81	228709	2083581	63
2017-11-05	9.11	9.17	0.2	9.31	9.4	9	289756	9.41	6750	9.01	296786	2721852	76
2017-11-02	9.09	9.11	0.01	9.1	9.15	9.02	270456	9.35	8000	9.01	1457203	13274090	223
2017-11-01	9.14	9.09	-0.09	9.05	9.15	9.05	60547	9.15	7750	8.76	2927144	26618507	285
2017-10-31	9.14	9.14	-0.33	8.81	9.15	8.81	30997	9.2	750	8.76	801427	7328719	86
2017-10-30	9	9.14	0	9	9.15	9	26541	9.19	750	8.76	3112240	28447986	109
2017-10-29	9.11	9	-0.01	9.1	9.1	9	24736	9.35	950	8.76	26150	235405	13
2017-10-26	9.2	9.11	-0.1	9.1	9.35	9.05	280336	9.35	750	8.76	1159187	10563818	102
2017-10-25	9.24	9.2	-0.14	9.1	9.25	9	274286	9.35	1150	8.9	363588	3343350	91
2017-10-24	9.13	9.24	-0.13	9	9.25	8.9	280381	9.17	37771	8.9	1121970	10371188	36
2017-10-23	8.73	9.13	0.37	9.1	9.25	9.03	278716	9.25	16504	8.9	1194467	10908137	356
2017-10-22	8.39	8.73	0.64	9.03	9.2	8.32	12000	9.2	19511	8.75	972569	8490834	430
2017-10-19	8	8.39	0.41	8.41	8.5	8.16	34004	8.51	17450	7.93	141126	1183885	86
2017-10-18	8.01	8	-0.06	7.95	8.1	7.95	32382	8.43	15300	7.92	1285522	10285091	104
2017-10-17	8	8.01	0	8	8.25	8	37682	8.25	30200	7.92	2400767	19227173	157
2017-10-16	8.49	8	-0.47	8.02	8.3	7.7	68583	8.5	17840	7.91	321931	2576698	77
2017-10-15	8.44	8.49	-0.13	8.31	8.59	8.31	60598	8.55	4447	8.26	51141	434425	34
2017-10-12	8.4	8.44	0.1	8.5	8.63	8.39	38433	8.6	4421	8.18	312543	2637029	91
2017-10-11	8.59	8.4	-0.19	8.4	8.48	8.37	69158	8.5	3310	8.18	1111022	9332575	29
2017-10-10	8.56	8.59	-0.19	8.37	8.7	8.37	42343	8.7	23902	8.37	1549128	13307210	102
2017-10-09	8.39	8.56	0.14	8.53	8.67	8.45	45493	8.69	15730	8.15	1449983	12416685	230
2017-10-02	8.34	8.17	-0.43	7.91	8.25	7.91	89899	8.14	7470	7.87	233661	1908012	46
2017-10-01	8.34	8.34	-0.14	8.2	8.4	8.2	77190	8.4	7488	8.11	57567	480205	32
2017-09-27	8.25	8.34	0.05	8.3	8.4	8.02	56032	8.44	11260	8.02	628121	5239762	151
2017-09-26	8.05	8.25	0.25	8.3	8.34	8	60686	8.34	12840	8.15	763468	6300038	310
2017-09-25	7.86	8.05	0.26	8.12	8.12	7.82	75176	8.2	26760	7.85	267124	2150241	143
2017-09-24	7.82	7.86	0	7.82	7.9	7.82	96713	7.98	23190	7.8	16593	130355	11
2017-09-20	7.81	7.82	0.09	7.9	8	7.8	65121	7.97	22500	7.71	522254	4081744	99
2017-09-19	7.92	7.81	-0.07	7.85	7.9	7.8	59548	7.98	22560	7.81	1274927	9956597	65
2017-09-18	7.91	7.92	-0.14	7.77	8	7.77	49388	8.08	21500	7.76	889530	7045508	75
2017-09-17	8.02	7.91	-0.11	7.91	8	7.75	53040	7.99	16680	7.8	110300	872372	49
2017-09-14	7.6	8.02	0.5	8.1	8.1	7.7	34440	8.17	17600	7.5	1520732	12192046	403
2017-09-13	7.63	7.6	-0.12	7.51	7.65	7.5	47838	7.7	14000	7.49	198234	1507563	68
2017-09-12	7.78	7.63	-0.15	7.63	7.76	7.59	46668	7.8	33617	7.61	1305283	9959060	125
2017-09-11	7.76	7.78	-0.05	7.71	7.85	7.71	54780	7.8	16000	7.67	307450	2391007	73
2017-09-10	7.3	7.76	0.44	7.74	7.8	7.62	33251	7.79	15050	7.21	357672	2775277	232
2017-09-07	7.25	7.3	0.4	7.65	7.68	7.25	28511	7.69	24910	7.62	6143718	44846376	326
2017-09-06	7.21	7.25	-0.06	7.15	7.27	7.15	86216	7.34	28681	7.15	1966522	14254884	215
2017-09-05	7.2	7.21	0.1	7.3	7.3	7.1	60122	7.35	10645	7.12	721000	5200196	175
2017-08-30	7.03	7.2	0.17	7.2	7.24	7.12	54322	7.3	60	6.59	3400749	24501809	197
2017-08-29	7.02	7.03	0.04	7.06	7.14	7	65522	7.3	3670	7.02	42906	301649	15
2017-08-28	7.11	7.02	-0.1	7.01	7.09	7	78057	7.3	3050	6.66	128100	898660	65
2017-08-27	7.2	7.11	-0.1	7.1	7.2	7.1	63952	7.3	18300	7.09	60835	432746	32
2017-08-24	7.2	7.2	0	7.2	7.2	7.2	65452	7.3	5050	7.05	1048400	7548480	55
2017-08-22	7.2	7.21	0.01	7.21	7.3	7.2	84160	7.28	13550	7.09	124397	896323	81
2017-08-21	7.2	7.2	-0.11	7.09	7.39	7.07	62872	7.19	2300	7.03	1294172	9317951	95
2017-08-20	7.39	7.2	-0.19	7.2	7.4	7.1	53978	7.36	9600	7.03	298867	2152059	182
2017-08-17	7.39	7.39	-0.08	7.31	7.55	7.2	47153	7.4	10350	7.23	1098875	8117528	151
2017-08-16	7.3	7.39	0.18	7.48	7.48	7.12	36000	7.48	20368	7.33	299131	2210950	134
2017-08-13	7.2	7.12	-0.08	7.12	7.2	7	40037	7.18	25950	6.85	90150	641756	60
2017-08-10	7.21	7.2	-0.05	7.16	7.22	7.1	41514	7.35	29950	7.15	483834	3482001	262
2017-08-09	7.29	7.21	-0.13	7.16	7.34	7.15	89970	7.21	39400	7.07	82523	594662	79
2017-08-08	7.08	7.29	0.12	7.2	7.3	7.18	80728	7.35	41370	7.18	1448425	10558105	313
2017-08-07	6.77	7.08	0.39	7.16	7.28	6.73	54502	7.3	56077	7.11	2422379	17143223	768
2017-08-06	6.7	6.77	0.03	6.73	6.81	6.7	140336	6.8	206952	6.74	236076	1597938	135
2017-08-03	6.72	6.7	-0.06	6.66	6.8	6.64	25746	6.79	61659	6.54	475427	3187476	204
2017-08-02	6.75	6.72	-0.1	6.65	6.83	6.61	97271	6.79	55652	6.51	323588	2175555	171
2017-07-27	7.41	7.11	-0.31	7.1	7.29	7.04	28060	7.4	42525	7.03	703801	5001823	236
2017-07-26	7.53	7.41	-0.23	7.3	7.63	7.25	34780	7.5	25715	7.2	713873	5290408	455
2017-07-25	7.59	7.53	0	7.59	7.8	7.44	34865	7.75	30819	7.45	391223	2945783	200
2017-07-24	7.58	7.59	-0.05	7.53	7.69	7.5	27105	7.7	29015	7.5	33560	254739	42
2017-07-17	7.69	8.04	0.21	7.9	8.11	7.56	55185	8.14	29000	7.81	2620616	21060461	534
2017-07-16	7.87	7.69	-0.29	7.58	7.9	7.58	85753	7.99	11180	7.55	143866	1106539	103
2017-07-12	7.99	7.76	-0.27	7.72	7.9	7.71	59267	8.1	17415	7.71	30440	236172	30
2017-07-11	8.02	7.99	-0.25	7.77	8.12	7.71	58107	8.1	8915	7.72	665247	5312199	169
2017-07-10	7.96	8.02	0.05	8.01	8.09	8	67168	8.12	10930	7.9	361493	2899363	94
2017-07-09	8.1	7.96	-0.1	8	8.05	7.83	70788	8.25	16710	7.85	70247	559312	51
2017-07-02	7.81	7.86	-0.01	7.8	7.95	7.8	93669	7.95	35000	7.56	269001	2114646	40
2017-06-28	7.87	7.81	-0.07	7.8	7.88	7.79	63947	8.22	25300	7.55	278094	2170594	98
2017-06-22	8.01	7.87	-0.18	7.83	8.09	7.76	66787	8.08	5000	7.71	141487	1113529	85
2017-06-21	8.09	8.01	-0.19	7.9	8.1	7.85	94557	8	11330	7.84	588307	4713471	114
2017-06-20	8.09	8.09	0	8.09	8.15	8.09	78847	8.2	13235	8.02	351420	2844327	85
2017-06-19	8.1	8.09	0	8.1	8.11	8.03	118290	8.14	11950	8	580194	4693013	134
2017-06-18	8.1	8.1	0.01	8.11	8.15	8.1	106603	8.25	13330	8.1	4802847	38905334	148
2017-06-15	8.26	8.1	-0.17	8.09	8.2	8.02	141971	8.15	40500	8.02	1448088	11732114	249
2017-06-14	8.36	8.26	-0.31	8.05	8.47	8.01	89696	8.35	34849	8.02	2082168	17200116	483
2017-06-13	8.15	8.36	0.12	8.27	8.55	8.17	87426	8.54	45375	8.25	2313688	19337234	807
2017-06-12	8.31	8.15	-0.21	8.1	8.31	8.1	480309	8.39	0	0	355552	2897812	200
2017-06-11	8.33	8.31	-0.08	8.25	8.4	8.22	477130	8.5	8929	8.22	225758	1875217	167
2017-06-08	8.44	8.33	-0.14	8.3	8.49	8.18	480013	8.53	200	7.65	524415	4368669	274
2017-06-07	8.55	8.44	-0.14	8.41	8.57	8.4	512784	8.53	0	0	133542	1127039	66
2017-06-06	8.52	8.55	-0.1	8.42	8.69	8.42	509084	8.69	0	0	300350	2567555	61
2017-06-04	8.6	8.5	-0.1	8.5	8.7	8.44	499745	8.88	0	0	141500	1203449	82
2017-06-01	8.61	8.6	-0.01	8.6	8.7	8.55	500946	8.9	0	0	1949373	16768491	203
2017-05-31	8.9	8.61	-0.2	8.7	8.85	8.6	552212	8.9	2000	8.56	218453	1881608	66
2017-05-30	8.8	8.9	0.1	8.9	8.9	8.81	484354	8.98	6000	8.71	316871	2819630	51
2017-05-28	8.5	8.86	0.5	9	9	8.65	988835	9	250	8.71	1132428	10034778	192
2017-05-25	8.25	8.5	0.35	8.6	8.62	8.3	67587	8.65	3198	8.45	139700	1187138	85
2017-05-24	8.16	8.25	0.09	8.25	8.44	8.15	16920	8.87	3381	8.17	2317767	19125103	163
2017-05-22	8.69	8.32	-0.32	8.37	8.61	7.9	325104	8.65	0	0	146616	1220221	86
2017-05-21	8.72	8.69	-0.06	8.66	8.75	8.61	406319	9	21763	8.61	455545	3960893	57
2017-05-18	8.95	8.72	-0.32	8.63	8.8	8.6	422630	8.8	19346	8.6	55315	482103	28
2017-05-17	8.92	8.95	-0.12	8.8	9.27	8.75	420730	9.09	22860	8.71	402227	3599313	135
2017-05-16	9.01	8.92	-0.21	8.8	9.01	8.73	347145	9.06	19560	8.6	422615	3768020	79
2017-05-15	9.01	9.01	-0.06	8.95	9.05	8.7	315055	9.2	19310	8.7	142276	1281795	36
2017-05-14	8.99	9.01	0.01	9	9.18	8.9	291866	9.2	29663	8.86	68498	616878	51
2017-05-11	9.08	8.99	-0.05	9.03	9.05	8.92	307951	9.25	19738	8.9	124780	1122118	58
2017-05-10	9.2	9.08	-0.3	8.9	9.28	8.9	332522	9.21	19738	8.9	3563647	32375467	495
2017-05-04	9.27	9.16	-0.07	9.2	9.3	9	303451	9.4	36500	9.06	3506558	32135431	458
2017-05-03	9.05	9.27	0.13	9.18	9.37	9.1	359851	9.4	32500	9.08	1374377	12738386	226
2017-05-02	9.18	9.05	-0.13	9.05	9.3	8.88	56654	9.4	18100	8.94	3827481	34627899	410
2017-04-30	9.15	9.18	-0.05	9.1	9.25	9.09	73853	9.3	10000	8.6	307329	2820571	155
2017-04-27	8.75	9.15	0.38	9.13	9.29	8.99	82287	9.29	10000	8.6	2904700	26571691	678
2017-04-26	8.51	8.75	0.39	8.9	8.97	8.6	138365	9	3441	8.5	727099	6359859	131
2017-04-24	8.52	8.51	0.1	8.62	9.04	8.5	132868	8.87	4281	8.41	281489	2396227	32
2017-04-23	8.7	8.52	-0.29	8.41	8.6	8.36	144655	8.7	4000	8.3	14798	126058	19
2017-04-20	8.78	8.7	-0.08	8.7	8.94	8.6	90161	8.94	5000	8.3	430350	3746030	71
2017-04-19	8.57	8.78	0.23	8.8	8.8	8.58	106871	8.85	8000	8.3	673800	5918272	88
2017-04-18	8.67	8.57	-0.06	8.61	8.63	8.4	72755	8.79	8000	8.3	419680	3596939	74
2017-04-13	8.53	8.67	0.07	8.6	8.8	8.55	65755	8.85	37618	8.4	36267	314265	32
2017-04-12	8.52	8.53	0.18	8.7	8.7	8.36	83245	8.75	32622	8.46	504466	4304318	142
2017-04-11	8.53	8.52	-0.18	8.35	8.75	8.35	65173	8.68	7833	8.3	131505	1120727	48
2017-04-10	8.58	8.53	-0.07	8.51	8.6	8.41	85715	8.76	7748	8.3	276238	2355985	94
2017-04-09	8.62	8.58	0.13	8.75	8.8	8.32	88217	8.79	9748	8.3	256359	2200847	138
2017-04-06	8.78	8.62	-0.18	8.6	8.73	8.58	118700	9.1	9000	8.3	180657	1557057	77
2017-04-05	8.86	8.78	-0.26	8.6	9	8.5	136440	9	16000	8.53	483193	4241469	200
2017-04-04	8.35	8.86	0.62	8.97	9.18	8.39	500	9.18	24347	8.56	1961383	17385663	546
2017-04-03	8.13	8.35	0.12	8.25	8.48	8.18	193116	8.45	25410	8.15	862058	7196106	350
2017-04-02	8.17	8.13	-0.14	8.03	8.26	8.02	211083	8.26	36860	7.95	206826	1681837	131
2017-03-30	8.18	8.17	-0.13	8.05	8.35	8	168553	8.35	25500	7.85	771977	6303708	272
2017-03-29	8.15	8.18	-0.1	8.05	8.3	8.03	215168	8.28	39410	8.05	1405758	11505611	247
2017-03-28	7.91	8.15	0.29	8.2	8.25	7.7	156678	8.28	33192	8	1587618	12935534	353
2017-03-27	8.09	7.91	-0.21	7.88	8.19	7.65	146473	8.07	19552	7.66	587985	4648900	247
2017-03-26	8.11	8.09	-0.15	7.96	8.3	7.96	153628	8.35	46390	7.94	303662	2458022	172
2017-03-23	8.08	8.11	-0.07	8.01	8.29	8	136160	8.4	49602	7.94	462724	3752359	227
2017-03-22	7.83	8.08	0.15	7.98	8.35	7.9	127449	8.34	62411	7.91	449264	3630353	218
2017-03-21	7.3	7.83	0.73	8.03	8.03	7.22	0	0	87671	7.78	4772901	37382082	897
2017-03-20	7.47	7.3	-0.12	7.35	7.41	7.22	53976	7.39	46536	7.2	130995	955764	101
2017-03-19	7.3	7.47	0.12	7.42	7.57	7.32	64476	7.67	28434	7.4	579034	4324570	347
2017-03-16	7.17	7.3	0.18	7.35	7.4	7.22	42519	7.44	36820	7.1	607218	4430661	378
2017-03-12	7.52	7.04	-0.62	6.9	7.36	6.88	26007	7.4	30290	6.89	705674	4965391	319
2017-03-02	7.2	7.24	0.06	7.26	7.34	7.19	16665	7.48	3800	6.93	252978	1830649	93
2017-03-01	7.03	7.2	0.17	7.2	7.29	7.02	27646	7.35	12800	7.07	401248	2887208	221
2017-02-20	7.62	7.58	-0.02	7.6	7.7	7.41	86408	7.8	6959	7.3	320186	2427916	97
2017-02-19	8.03	7.62	-0.43	7.6	8	7.38	165459	7.9	11730	7.4	1758729	13396250	554
2017-02-16	8.19	8.03	-0.31	7.88	8.25	7.87	186999	8.04	9869	7.87	1336917	10739785	373
2017-02-15	8.31	8.19	-0.23	8.08	8.34	7.92	270224	8.49	62630	8.05	1873678	15349996	419
2017-02-14	8.22	8.31	-0.03	8.19	8.5	8.12	151539	8.45	14630	8.1	2802932	23294579	710
2017-02-13	8.08	8.22	0.22	8.3	8.42	7.9	42794	8.48	7230	8.04	6663384	54754652	971
2017-02-12	8.03	8.08	-0.03	8	8.25	7.82	250815	8.13	83584	7.84	1550888	12525446	527
2017-02-09	8.18	8.03	-0.18	8	8.45	7.65	185565	8.38	83634	7.81	3845938	30881867	1227
2017-02-08	7.71	8.18	0.12	7.83	8.48	7.69	75989	8	14000	7.7	4879872	39895556	624
2017-02-07	6.54	7.17	0.65	7.19	7.19	6.84	0	0	3050	6.2	2051923	14708039	195
2017-02-06	6.08	6.54	0.6	6.68	6.68	6.04	0	0	8426	6.3	1747591	11421003	468
2017-02-05	6.1	6.08	-0.01	6.09	6.23	6.03	112336	6.2	15426	6.01	407682	2480630	97
2017-02-02	6.05	6.1	0.05	6.1	6.14	6.06	86808	6.24	36259	6.07	468024	2856171	88
2017-02-01	6.01	6.05	0.02	6.03	6.25	6	69885	6.19	11432	6.02	930898	5630900	197
2017-01-31	6.07	6.01	-0.06	6.01	6.14	6	63021	6.38	73532	5.75	1002945	6025060	248
2017-01-30	6.25	6.07	-0.24	6.01	6.17	6	58969	6.39	10221	5.85	725705	4405972	164
2017-01-29	6.38	6.25	-0.33	6.05	6.43	6.05	113121	6.18	35030	6.02	415787	2598189	159
2017-01-26	6.17	6.38	0.28	6.45	6.47	6.19	86104	6.49	33023	6.2	3622818	23129414	510
2017-01-24	6.04	6.17	0.17	6.21	6.24	6.02	139891	6.26	28246	6.04	1514524	9344817	303
2017-01-23	5.96	6.04	0.04	6	6.24	6	184143	6.18	1852	5.85	561986	3396304	169
2017-01-22	5.53	5.96	0.55	6.08	6.08	5.53	0	0	68839	6	2548146	15186739	666
2017-01-19	5.87	5.53	-0.17	5.7	5.75	5.29	74289	5.82	43600	5.4	4560696	25241812	815
2017-01-17	6.09	6.2	0.02	6.11	6.33	6.11	506633	6.2	101411	6.11	1836969	11381568	437
2017-01-16	6.05	6.09	-0.03	6.02	6.19	6	351660	6.15	62204	6.01	1051413	6402326	395
2017-01-15	5.93	6.05	0.16	6.09	6.12	5.97	206689	6.12	55024	6	959076	5807142	435
2017-01-12	5.77	5.93	0.17	5.94	6.13	5.77	166935	6.1	51088	5.9	2940588	17432548	679
2017-01-11	5.78	5.77	-0.07	5.71	5.95	5.7	321548	5.83	71688	5.71	816541	4713883	272
2017-01-10	5.84	5.78	0.02	5.86	5.93	5.64	273454	5.9	52130	5.72	2665731	15399266	464
2017-01-09	6	5.84	-0.16	5.84	5.97	5.79	243748	5.93	44472	5.77	273966	1598681	182
2017-01-08	6.08	6	-0.18	5.9	6.07	5.9	174100	6.09	13475	5.78	560222	3362784	239
2017-01-05	6.18	6.08	-0.17	6.01	6.24	5.99	128497	6.18	5860	5.99	1870428	11369982	437
2016-12-26	6.17	6.23	0.06	6.23	6.4	6	193431	6.39	46196	6.1	783931	4884053	255
2016-12-25	6.28	6.17	-0.28	6	6.42	6	251811	6.35	13350	6	540759	3337066	218
2016-12-22	6.25	6.28	0.09	6.34	6.55	6.1	181321	6.42	54033	6.28	3012802	18912818	575
2016-12-21	6.33	6.25	-0.08	6.25	6.39	6.16	187615	6.38	85799	6.18	819323	5117945	301
2016-12-20	6.42	6.33	-0.18	6.24	6.6	6.19	134737	6.5	58061	6.21	1307708	8282970	500
2016-12-19	6.39	6.42	0.1	6.49	6.68	6.24	154183	6.6	68643	6.42	1524053	9780763	518
2016-12-18	6.55	6.39	-0.3	6.25	6.58	6.23	160693	6.49	19691	6.22	528515	3377147	244
2016-12-15	6.64	6.55	-0.14	6.5	6.7	6.43	141818	6.78	14833	6.46	1121761	7347695	331
2016-12-14	6.82	6.64	-0.4	6.42	6.85	6.42	168499	6.64	11985	6.42	9495594	63064941	635
2016-12-13	6.69	6.82	0.1	6.79	7.1	6.7	120863	6.96	37663	6.6	2865495	19534143	551
2016-12-12	6.67	6.69	0.26	6.93	6.93	6.41	75032	6.98	34600	6.5	3554493	23785036	553
2016-12-08	6.49	6.67	0.31	6.8

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Juhayna Food Industries

Juhayna Food Industries