Pioneers

El Ahram Co. For Printing And Packing

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	8.14	8.14	-0.13	8.01	8.33	7.94	50988	8.14	17810	8.03	30207	245668	35
2022-01-09	8.14	8.14	-0.19	7.95	8.19	7.77	14134	8.14	16058	7.95	23705	189508	21
2022-01-05	7.81	8.14	0.37	8.18	8.18	7.86	8519	8.14	45783	8.05	59623	479385	67
2022-01-04	7.81	7.81	0.02	7.83	7.83	7.44	59537	7.88	61217	7.84	12440	95680	25
2022-01-03	7.81	7.81	0	7.81	7.81	7.47	36880	7.89	50665	7.81	22350	174038	32
2022-01-02	7.81	7.81	-7.81	0	0	0	56093	7.42	7275	7.47	0	0	0
2021-12-30	7.81	7.81	-0.39	7.42	7.62	7.42	17305	7.84	23137	7.48	21200	157915	27
2021-12-29	7.81	7.81	-0.21	7.6	7.6	7.6	22325	7.88	5850	7.58	1500	11400	1
2021-12-28	7.81	7.81	0.11	7.92	7.92	7.89	19475	7.91	10265	7.81	2697	21327	6
2021-12-27	7.81	7.81	-0.11	7.7	7.7	7.7	18830	7.7	16874	7.7	1329	10234	5
2021-12-26	7.81	7.81	0.18	7.99	8	7.93	13878	7.99	34300	7.77	3537	28199	7
2021-12-23	7.81	7.81	0.12	7.93	7.97	7.72	23834	7.93	47650	7.72	5828	45521	11
2021-12-22	7.81	7.81	-0.01	7.8	7.8	7.52	31430	7.8	36920	7.63	19527	150399	24
2021-12-21	7.81	7.81	-0.21	7.6	7.7	7.6	37553	7.67	16150	7.55	9999	76436	13
2021-12-20	7.81	7.81	-0.22	7.59	7.61	7.42	32713	7.58	8033	7.44	3601	27197	7
2021-12-19	7.81	7.81	-0.36	7.45	7.67	7.45	27868	7.6	4245	7.44	5100	38404	10
2021-12-16	7.81	7.81	-0.39	7.42	7.49	7.42	33102	7.65	6496	7.43	29057	216196	33
2021-12-15	7.81	7.81	-0.32	7.49	7.78	7.48	43326	7.78	9245	7.49	3020	22739	6
2021-12-14	7.81	7.81	-0.01	7.8	7.8	7.45	30543	7.78	15010	7.47	12810	96405	13
2021-12-13	7.81	7.81	-0.26	7.55	7.8	7.55	23042	7.8	24674	7.55	8988	68888	16
2021-12-12	7.81	7.81	-0.16	7.65	8.07	7.65	22663	7.81	22310	7.65	20430	160389	32
2021-12-09	7.81	7.81	-0.33	7.48	7.7	7.42	28844	7.65	29030	7.49	21610	161318	25
2021-12-08	7.49	7.81	0.32	7.81	7.84	7.23	6415	7.85	42100	7.81	48666	373487	53
2021-12-07	7.49	7.49	-0.07	7.42	7.75	7.42	47325	7.49	26035	7.43	6120	46129	9
2021-12-06	7.49	7.49	0.16	7.65	7.76	7.56	51495	7.74	38447	7.66	14238	108544	23
2021-12-05	7.49	7.49	0.26	7.75	7.78	7.32	11761	7.75	27085	7.6	26750	205859	36
2021-12-02	7.49	7.49	-0.07	7.42	7.83	7.4	9727	7.7	30170	7.49	13978	105316	28
2021-12-01	7.49	7.49	-0.07	7.42	7.72	7.41	12453	7.7	47147	7.46	4693	35476	12
2021-11-30	7.49	7.49	-0.08	7.41	7.79	7.35	24480	7.69	29490	7.49	11716	89454	20
2021-11-29	7.49	7.49	0.21	7.7	7.79	7.65	26500	7.73	49971	7.44	14850	115052	16
2021-11-28	7.49	7.49	-0.23	7.26	7.86	7.26	15307	7.51	44615	7.35	29504	228204	32
2021-11-25	7.14	7.49	0.35	7.49	7.49	6.79	0	0	33295	7.49	77746	573200	71
2021-11-24	7.51	7.14	-0.37	7.14	7.25	7.14	32489	7.14	0	0	122803	877275	72
2021-11-23	7.9	7.51	-0.39	7.51	7.51	7.51	31710	7.51	0	0	46929	352438	52
2021-11-22	7.9	7.9	-0.39	7.51	7.51	7.51	20279	7.51	1000	7.51	20758	155893	27
2021-11-21	7.9	7.9	-0.39	7.51	7.8	7.51	20067	7.51	675	7.51	32355	243383	41
2021-11-18	7.9	7.9	0.1	8	8	7.9	12850	8.19	28500	8	2210	17510	4
2021-11-17	8.31	7.9	-0.41	7.9	7.9	7.9	21205	8.2	700	7.9	55307	436925	57
2021-11-16	8.31	8.31	-0.41	7.9	7.92	7.9	43285	7.9	0	0	16050	126803	30
2021-11-15	8.31	8.31	-8.31	0	0	0	12480	7.9	14515	8.01	0	0	0
2021-11-14	8.74	8.31	-0.43	8.31	8.6	8.31	16458	8.31	0	0	78677	654622	120
2021-11-11	9.03	8.74	-0.42	8.61	9.34	8.58	15745	9	11771	8.74	94037	832696	132
2021-11-10	9.5	9.03	-0.47	9.03	9.1	9.03	21863	9.03	0	0	89186	805775	106
2021-11-09	10	9.5	-0.5	9.5	9.71	9.5	46836	9.5	0	0	52325	498367	67
2021-11-08	9.89	10	0.11	10	10.3	9.4	19254	10	24099	9.73	66650	643348	37
2021-11-07	10.41	9.89	-0.52	9.89	10.08	9.89	36858	9.89	0	0	41788	413766	33
2021-11-04	10.95	10.41	-0.54	10.41	10.45	10.41	42920	10.41	0	0	36515	380234	23
2021-11-03	10.95	10.95	-10.95	0	0	0	0	0	0	0	0	0	0
2021-11-02	11.52	10.95	-0.57	10.95	11.5	10.95	58512	10.95	0	0	92850	1019331	81
2021-11-01	11.21	11.52	0.49	11.7	11.7	11	29760	11.68	21958	11.21	95507	1093625	87
2021-10-31	10.71	11.21	0.53	11.24	11.24	10.71	800	11.24	32653	11.24	92695	1031380	103
2021-10-28	10.2	10.71	0.51	10.71	10.71	10	0	0	61659	10.71	66082	698302	72
2021-10-27	10.04	10.2	0.16	10.2	10.5	9.54	12919	10.2	27153	10	54100	533713	60
2021-10-26	10.56	10.04	-0.52	10.04	10.21	10.04	22839	10.04	0	0	64085	644459	44
2021-10-25	10.56	10.56	-10.56	0	0	0	0	0	0	0	0	0	0
2021-10-24	10.06	10.56	0.5	10.56	10.56	10.05	0	0	39675	10.56	28731	301824	45
2021-10-20	10.29	10.06	-0.09	10.2	10.2	9.78	0	0	0	0	76454	759694	54
2021-10-19	10.73	10.29	-0.44	10.29	11	10.2	19998	10.59	31900	10.29	72419	766682	56
2021-10-18	10.73	10.73	-0.13	10.6	10.8	10.6	33102	10.96	23652	10.73	8194	87910	14
2021-10-17	10.73	10.73	0.27	11	11.15	10.6	34929	11	26950	10.83	12950	142121	22
2021-10-14	10.73	10.73	-0.13	10.6	11	10.5	34786	10.7	15817	10.55	22962	246951	28
2021-10-13	10.73	10.73	-0.44	10.29	10.9	10.2	22128	10.6	27287	10.36	11442	118988	14
2021-10-12	10.73	10.73	-0.22	10.51	10.51	10.35	12779	10.99	4211	10.6	4100	42929	5
2021-10-11	10.73	10.73	-10.73	0	0	0	28914	10.98	30725	10.5	0	0	0
2021-10-10	10.73	10.73	-0.4	10.33	11.24	10.32	28129	10.91	25650	10.33	3901	40339	6
2021-10-06	10.73	10.73	0	10.73	10.73	10.25	13319	10.88	13158	10.4	4047	42087	5
2021-10-05	11.29	10.73	-0.56	10.73	10.77	10.73	30793	10.73	0	0	63893	685863	43
2021-10-04	11.29	11.29	-0.39	10.9	11.07	10.81	23954	10.9	9743	10.82	4601	49958	10
2021-10-03	11.29	11.29	-0.31	10.98	11.2	10.76	46972	10.98	9043	10.8	15152	164261	22
2021-09-30	11.29	11.29	-0.01	11.28	11.4	10.77	25841	11.29	23584	10.95	18407	202611	28
2021-09-29	11.29	11.29	-0.35	10.94	11.35	10.94	31070	11.15	25357	10.95	15648	175365	20
2021-09-28	11.2	11.29	0.09	11.29	11.6	10.73	32808	11.49	36958	11.3	108970	1227749	109
2021-09-27	10.89	11.2	0.31	11.2	11.43	11.15	44088	11.2	26760	11.15	197465	2254529	107
2021-09-26	10.38	10.89	0.51	10.89	10.89	10.89	0	0	236701	10.89	27550	300021	20
2021-09-23	9.89	10.38	0.49	10.38	10.38	9.7	0	0	376929	10.38	41139	421754	72
2021-09-22	9.47	9.89	0.47	9.94	9.94	9.47	0	0	46053	9.94	40831	402010	47
2021-09-21	9.63	9.47	-0.28	9.35	9.62	9.15	7980	9.54	24953	9.4	50859	473232	69
2021-09-20	10.13	9.63	-0.5	9.63	9.8	9.63	35992	9.63	0	0	54651	527520	90
2021-09-19	10.66	10.13	-0.53	10.13	10.6	10.13	28345	10.4	0	0	73697	752699	83
2021-09-16	10.64	10.66	-0.04	10.6	10.84	10.6	26895	10.78	30169	10.63	31000	331068	30
2021-09-15	11.02	10.64	-0.4	10.62	10.9	10.6	39002	10.9	23450	10.66	18480	198299	26
2021-09-14	11.15	11.02	-0.2	10.95	11.28	10.91	26455	11.18	23848	10.95	16474	182236	37
2021-09-13	10.9	11.15	0.34	11.24	11.24	10.7	19053	11.24	41722	11.25	30750	338856	46
2021-09-12	10.87	10.9	0.03	10.9	11	10.62	18542	11	39064	10.9	14783	161609	27
2021-09-09	10.87	10.87	0.05	10.92	10.92	10.6	23832	10.9	41167	10.66	9200	98135	22
2021-09-08	10.77	10.87	-0.04	10.73	11	10.58	23568	10.87	44869	10.73	28350	307213	50
2021-09-07	10.69	10.77	0.11	10.8	10.9	10.47	17478	10.7	18522	10.7	21222	226256	46
2021-09-06	11.02	10.69	-0.34	10.68	10.99	10.6	18807	10.8	31496	10.67	37850	408732	55
2021-09-05	11.29	11.02	-0.29	11	11.85	11	37414	11.29	23224	11.1	89141	1016424	105
2021-09-02	11.21	11.29	0.26	11.47	11.7	11	33594	11.47	53417	11.31	54855	619468	61
2021-09-01	10.91	11.21	0.54	11.45	11.45	10.94	0	0	60180	11.45	93093	1043826	126
2021-08-31	10.92	10.91	-0.2	10.72	11.16	10.68	26836	10.95	85409	10.72	86145	939869	99
2021-08-30	10.85	10.92	0.05	10.9	11.19	10.76	23038	10.9	48311	10.82	64902	708684	80
2021-08-29	11.1	10.85	-0.2	10.9	11.19	10.57	29018	10.99	99186	10.84	35630	386714	33
2021-08-26	11.42	11.1	-0.27	11.15	11.79	10.95	66457	11.15	39555	11.01	78447	870757	94
2021-08-25	11.87	11.42	-0.57	11.3	11.6	11.28	65959	11.5	17865	11.32	104768	1196020	111
2021-08-24	11.91	11.87	-0.21	11.7	12.17	11.7	58837	11.98	22197	11.71	49085	582412	46
2021-08-23	11.82	11.91	0.18	12	12.1	11.73	45510	12.04	69650	12	98247	1170348	113
2021-08-22	11.94	11.82	-0.19	11.75	12	11.71	40123	11.94	40194	11.75	38062	449829	31
2021-08-19	12.18	11.94	-0.2	11.98	12.13	11.8	63144	11.98	38966	11.83	103862	1239816	120
2021-08-18	12.47	12.18	-0.43	12.04	12.66	12.03	72388	12.35	34106	12.04	90865	1106443	86
2021-08-17	12.06	12.47	0.49	12.55	12.66	11.9	14266	12.63	77791	12.5	196558	2450824	163
2021-08-16	12.46	12.06	-0.38	12.08	12.31	11.9	74630	12.08	44807	11.97	96729	1166643	141
2021-08-15	12.77	12.46	-0.47	12.3	12.97	12.25	58816	12.48	35760	12.3	176890	2203714	150
2021-08-11	12.38	12.77	0.02	12.4	12.99	12.2	51035	12.61	39657	12.41	200520	2561291	187
2021-08-10	12.79	12.38	-0.14	12.65	13.07	12.16	77900	12.65	26973	12.5	199304	2467188	208
2021-08-09	12.58	12.79	0.22	12.8	13.19	12.25	38893	12.8	35409	12.65	99220	1269279	132
2021-08-08	12.02	12.58	0.6	12.62	12.62	12.35	0	0	93355	12.62	154284	1940937	187
2021-08-05	11.63	12.02	0.47	12.1	12.1	11.9	25304	12	78822	11.96	112309	1349939	142
2021-08-04	11.49	11.63	0.06	11.55	11.9	11.51	47420	11.75	45415	11.55	58001	674330	51
2021-08-03	11.66	11.49	-0.25	11.41	11.6	11.22	29941	11.53	42846	11.4	72505	833140	66
2021-08-02	11.99	11.66	-0.48	11.51	11.99	11.5	56505	11.74	13883	11.58	67074	782110	91
2021-08-01	11.73	11.99	0.07	11.8	12.17	11.75	77234	12	59231	11.82	87697	1051812	109
2021-07-29	11.61	11.73	0.14	11.75	12	11.45	67735	11.75	56408	11.63	62722	735970	71
2021-07-28	11.79	11.61	-0.18	11.61	11.89	11.3	53306	11.85	38829	11.61	88987	1033514	82
2021-07-27	11.82	11.79	-0.17	11.65	12.05	11.6	72576	11.79	27549	11.65	81552	961297	96
2021-07-26	11.43	11.82	0.42	11.85	12	11.5	27393	11.95	53996	11.85	97491	1152726	106
2021-07-25	11.13	11.43	0.49	11.62	11.68	11.18	17279	11.62	88525	11.52	112180	1281904	131
2021-07-18	11.37	11.13	-0.31	11.06	11.4	11.01	74148	11.24	33210	11.1	54816	610183	69
2021-07-15	11.34	11.37	-0.14	11.2	11.71	11.13	91533	11.3	75527	11.21	106573	1211255	117
2021-07-14	11.17	11.34	0.1	11.27	11.64	11.1	71893	11.35	63840	11.3	143101	1623255	105
2021-07-13	10.68	11.17	0.53	11.21	11.21	10.75	0	0	64776	11.21	177778	1985078	154
2021-07-12	10.22	10.68	0.51	10.73	10.73	10.45	0	0	80046	10.73	110080	1175122	131
2021-07-11	10.61	10.22	-0.21	10.4	10.6	10.15	51006	10.42	48873	10.29	174614	1785151	118
2021-07-08	11	10.61	-0.32	10.68	11	10.45	59680	10.68	0	0	123753	1312723	113
2021-07-07	10.74	11	0.03	10.77	11.1	10.7	52539	10.94	74757	10.8	37201	409112	45
2021-07-06	11	10.74	-0.3	10.7	11	10.5	42147	10.91	48509	10.7	72852	782143	68
2021-07-05	11.49	11	-0.57	10.92	11.45	10.92	80030	10.92	100	11.22	176455	1940942	141
2021-07-04	11.32	11.49	-0.02	11.3	11.69	11.24	37746	11.6	36734	11.3	55562	638285	85
2021-06-30	10.89	11.32	0.54	11.43	11.43	10.9	0	0	50709	11.43	95774	1083749	138
2021-06-29	11.08	10.89	-0.05	11.03	11.08	10.74	55134	11.03	99623	10.92	61840	673441	84
2021-06-28	11.12	11.08	-0.32	10.8	11.5	10.72	57495	10.8	17827	10.73	122245	1354279	160
2021-06-27	10.98	11.12	0.47	11.45	11.5	10.68	18284	11.45	92319	11.27	80663	896728	121
2021-06-24	11.33	10.98	-0.38	10.95	11.1	10.9	68526	11.17	21094	10.95	37614	413158	57
2021-06-23	11.85	11.33	-0.59	11.26	11.85	11.26	16407	11.94	0	0	52000	589149	98
2021-06-22	11.93	11.85	-0.16	11.77	12.38	11.4	92098	11.77	25891	11.55	90245	1069029	174
2021-06-21	11.39	11.93	0.56	11.95	11.95	11.8	0	0	36506	11.95	137226	1637645	164
2021-06-20	10.96	11.39	0.54	11.5	11.5	11.02	0	0	77287	11.5	56179	639932	78
2021-06-17	10.67	10.96	0.53	11.2	11.2	10.5	0	0	69708	11.2	143805	1576365	145
2021-06-16	11.19	10.67	-0.48	10.71	10.93	10.64	67009	10.83	19243	10.71	73659	785871	83
2021-06-15	11.31	11.19	-0.41	10.9	11.69	10.75	101204	10.92	6202	10.8	126167	1411294	122
2021-06-14	11.47	11.31	-0.27	11.2	11.9	10.9	74876	11.27	24794	11.2	125711	1422343	129
2021-06-13	10.99	11.47	0.54	11.53	11.53	10.92	0	0	136219	11.53	217250	2491873	152
2021-06-10	11.54	10.99	-0.57	10.97	11.34	10.97	34178	10.97	0	0	170429	1873754	159
2021-06-09	12.09	11.54	-0.6	11.49	12	11.49	81669	11.49	0	0	147706	1704989	135
2021-06-08	12.57	12.09	-0.57	12	12.9	11.95	52883	12	8607	11.96	158845	1919978	163
2021-06-07	12.38	12.57	0.38	12.76	12.89	12.4	36885	12.75	47637	12.61	194747	2447488	189
2021-06-06	12.19	12.38	0.6	12.79	12.79	11.62	0	0	129910	12.79	207997	2574341	274
2021-06-03	12.81	12.19	-0.64	12.17	12.65	12.17	33171	12.17	0	0	116840	1424365	114
2021-06-02	13.2	12.81	-0.6	12.6	13.69	12.6	20881	12.8	17156	12.62	78732	1008766	116
2021-06-01	13.88	13.2	-0.69	13.19	13.32	13.19	1500	13.45	0	0	60865	803661	86
2021-05-31	14.53	13.88	-0.72	13.81	14.53	13.81	41880	13.81	0	0	87773	1218336	114
2021-05-30	14.37	14.53	-0.17	14.2	15.08	14.07	23865	14.4	36038	14.17	100934	1466843	150
2021-05-27	14.45	14.37	-0.05	14.4	14.73	14	12942	14.45	60075	14.23	70210	1009113	128
2021-05-26	14.7	14.45	-0.3	14.4	15.25	14.01	21919	14.45	46254	14.4	87210	1260345	112
2021-05-25	15.16	14.7	0.03	15.19	15.47	14.42	9185	15.19	19342	14.83	58745	863335	84
2021-05-24	15.89	15.16	-0.79	15.1	15.75	15.1	24783	15.1	0	0	52713	799388	65
2021-05-23	16.57	15.89	-0.57	16	17	15.75	42250	16	600	15.75	74363	1181661	111
2021-05-20	17.05	16.57	-0.02	17.03	17.1	16.3	53380	17.03	8525	16.41	74830	1240081	63
2021-05-19	17.73	17.05	-0.26	17.47	17.95	16.85	73077	17.34	1996	16.9	128580	2192499	97
2021-05-18	17.76	17.73	0.17	17.93	18.12	17.32	47121	17.89	21175	17.4	82495	1462349	90
2021-05-17	17.26	17.76	0.69	17.95	18.11	17.26	24733	17.93	48382	17.46	71527	1270175	92
2021-05-11	16.48	17.26	0.72	17.2	17.3	17.1	0	0	84312	17.3	111539	1924731	63
2021-05-10	16.28	16.48	0.81	17.09	17.09	15.56	0	0	170871	17.09	118078	1945956	128
2021-05-09	17.13	16.28	-0.85	16.28	16.28	16.28	78755	16.28	0	0	23325	379731	15
2021-05-06	18.87	17.13	-1.88	16.99	17.6	16.99	103104	16.99	0	0	102663	1758238	90
2021-05-05	0	18.87	0	0	0	0	4468	20.3	1580	18.25	0	0	0
2021-05-04	18.86	18.87	0.04	18.9	19.62	18.5	28863	18.89	40701	18.55	59007	1113657	77
2021-04-28	19.83	18.85	-0.83	19	19.5	17.9	36801	19	67032	18.7	78566	1480839	120
2021-04-27	19.75	19.83	0.2	19.95	20	19.5	67733	19.95	38465	19.51	56976	1129615	88
2021-04-26	19.34	19.75	0.96	20.3	20.4	18.01	36660	20.39	121770	20.3	192750	3805999	251
2021-04-25	17.78	19.34	1.77	19.55	19.55	18.28	0	0	146684	19.55	120074	2322714	145
2021-04-22	17.43	17.78	0.81	18.24	18.35	16.61	39202	18.14	99221	18.01	134872	2397395	148
2021-04-21	17.44	17.43	-0.14	17.3	18.39	16.95	59452	17.3	38823	16.94	106596	1858194	140
2021-04-20	16.15	17.44	1.28	17.43	17.75	16.76	23805	17.39	62435	17.26	55846	973949	82
2021-04-19	15.33	16.15	1.53	16.86	16.86	15.35	0	0	100650	16.86	166240	2685041	173
2021-04-18	14.68	15.33	1.06	15.74	16.06	14.88	19404	15.74	41954	15.1	69166	1060029	98
2021-04-15	14.59	14.64	0.52	15.11	15.49	14	16143	15.11	27513	14.53	32204	471376	62
2021-04-14	16.11	14.59	-1.61	14.5	15.99	14.5	17915	14.5	0	0	66038	963277	70
2021-04-13	16.97	16.11	-1.69	15.28	17.31	15.28	41589	16	252	15.28	33709	543126	59
2021-04-12	16.49	16.97	0.36	16.85	17.49	16.8	100	17.28	1	16.49	52074	883577	60
2021-04-11	0	16.49	0	0	0	0	0	0	0	0	0	0	0
2021-04-08	16.49	16.49	-16.49	0	0	0	0	0	0	0	0	0	0
2021-04-07	16.3	16.49	0.44	16.74	17.24	16.1	1300	17.25	0	0	52305	862271	47
2021-04-06	17.1	16.3	-0.61	16.49	16.88	15.99	3248	18	0	0	38290	624035	44
2021-04-05	17.84	17.1	-1.09	16.75	17.5	16.5	4163	18	250	16.1	61886	1058290	60
2021-04-04	16.9	17.84	0.97	17.87	18.1	17.26	4139	17.99	6680	17.1	182528	3256379	136
2021-04-01	16.79	16.9	-0.09	16.7	17.25	16.55	2449	18.29	2680	16.55	68599	1159144	67
2021-03-31	17.05	16.79	-0.06	16.99	17.8	16.44	1882	18.29	0	0	38548	647082	75
2021-03-30	16.89	17.05	1	17.89	18	16.5	1957	18.29	0	0	98615	1681491	161
2021-03-29	16.08	16.89	0.32	16.4	17.15	16.4	0	0	200	15.01	24630	415911	42
2021-03-28	16.56	16.08	0.09	16.65	16.8	15.71	7072	18.19	200	15.01	95657	1537951	87
2021-03-25	16.1	16.56	0.3	16.4	17.5	16.2	72	17.7	200	15.01	38198	632658	46
2021-03-24	14.72	16.1	1.47	16.19	16.19	15.8	0	0	200	15.01	105364	1696314	124
2021-03-23	15.94	14.72	-0.04	15.9	15.9	14.35	51204	17.44	0	0	119988	1765668	71
2021-03-22	17.03	15.94	-1.13	15.9	17.5	15.33	52448	17.45	0	0	107205	1709377	79
2021-03-21	18.17	17.03	-0.86	17.31	18	16.48	1065	19.64	0	0	82702	1408690	87
2021-03-18	18.3	18.17	-0.26	18.04	18.7	17.9	140	19.64	10950	18	81888	1487535	87
2021-03-17	17.86	18.3	0.54	18.4	18.75	17.8	1500	18.75	1070	17.12	53806	984604	54
2021-03-16	18.22	17.86	0.47	18.69	18.69	17	2112	19.79	1000	17.01	65155	1163375	62
2021-03-15	19.01	18.22	-0.53	18.48	19.06	17.5	4182	19.79	565	17.37	85555	1558997	71
2021-03-14	19.89	19.01	-1.08	18.81	19.8	18.7	12869	19.79	540	18.2	66410	1262691	56
2021-03-11	19.81	19.89	0.08	19.89	20.39	19.4	4456	19.97	500	19.16	288402	5735659	168
2021-03-10	19.16	19.81	0.93	20.09	20.49	18.25	3281	20.4	51065	20	270546	5358242	277
2021-03-09	18.63	19.16	0.47	19.1	19.77	18.77	13100	19.69	566	18.37	275786	5283364	186
2021-03-08	19.49	18.63	-0.09	19.4	19.4	18.2	12357	19.4	0	0	91606	1706733	111
2021-03-07	18.71	19.49	0.29	19	20.34	18.3	5070	19.8	1000	18.9	226581	4415663	276
2021-03-04	17.2	18.71	1.69	18.89	18.92	17.09	0	0	362	17.68	120331	2251103	143
2021-03-03	18.67	17.2	-0.74	17.93	18.4	16.81	2264	19	0	0	106253	1827175	98
2021-03-02	18.51	18.67	-0.55	17.96	19.67	17.58	12779	17.98	0	0	254311	4747999	175
2021-03-01	19.9	18.51	-1.3	18.6	19.9	17.96	7124	19.75	70	17.91	148244	2744490	154
2021-02-28	20.23	19.9	-0.53	19.7	21.75	19.5	24355	21	60	18.22	163645	3256347	139
2021-02-25	18.54	20.23	1.85	20.39	20.39	18.8	0	0	3380	20.39	605637	12253195	235
2021-02-24	18.08	18.54	0.92	19	19.2	17.3	3224	19.19	210	18	110172	2042755	138
2021-02-23	18.48	18.08	-0.48	18	19.19	17.7	10090	18.76	137	17.62	97215	1757660	127
2021-02-22	17.8	18.48	1.04	18.84	19	18	571	19.5	139	17.62	219873	4062915	220
2021-02-21	16.2	17.8	1.62	17.82	17.82	16.26	0	0	250	17.51	945164	16819823	140
2021-02-18	15.98	16.2	0.24	16.22	16.8	15.62	4275	16.98	799	15.86	146915	2380499	170
2021-02-17	15.52	15.98	0.48	16	16.48	15	78	16.89	1842	15.11	89824	1435142	56
2021-02-16	15.4	15.52	-0.39	15.01	16.94	14.81	250	15.6	5096	14.2	299607	4649860	213
2021-02-15	13.15	14.16	1.31	14.46	14.46	13.5	0	0	200	12.25	229398	3247860	196
2021-02-14	12.06	13.15	1.2	13.26	13.26	12.5	0	0	880	12.02	27403	360228	51
2021-02-11	12.02	12.06	0	12.02	12.43	12	1300	12.2	120	10.85	26283	316890	36
2021-02-10	12.75	12.02	-0.38	12.37	12.59	11.71	3700	12.58	0	0	19686	236570	41
2021-02-09	12.65	12.75	-0.65	12	13.88	12	1100	13.87	0	0	49818	635017	64
2021-02-08	12.65	12.65	-12.65	0	0	0	0	0	0	0	0	0	0
2021-02-07	11.5	12.65	1.15	12.65	12.65	12.6	0	0	18560	12.65	105662	1336544	80
2021-02-04	10.63	11.5	1.06	11.69	11.69	10.5	0	0	3206	11.55	86937	999644	91
2021-02-03	10.19	10.63	0.46	10.65	10.68	10	9024	10.75	2740	10.01	10595	112628	17
2021-02-02	10.19	10.19	0.36	10.55	10.66	10.4	9024	10.75	3615	9.92	3624	38102	9
2021-02-01	10.19	10.19	0.16	10.35	10.35	10.1	6417	10.88	3115	9.92	4000	40900	3
2021-01-31	10.19	10.19	-10.19	0	0	0	3704	10.88	2205	9.81	0	0	0
2021-01-27	10.19	10.19	0.69	10.88	10.88	9.76	8624	10.88	2105	9.61	9021	89933	14
2021-01-26	10.19	10.19	-0.09	10.1	10.1	9.9	12125	10.88	4685	9.61	4050	40835	5
2021-01-25	10.19	10.19	-0.14	10.05	10.05	9.2	11725	10.97	1375	9.2	7230	70255	9
2021-01-24	10.19	10.19	-0.65	9.54	10.01	9.54	11675	10.79	145	9.19	500	4983	2
2021-01-21	10.19	10.19	-0.18	10.01	10.19	10.01	6875	10.79	145	9.19	3000	30199	3
2021-01-20	10.19	10.19	-0.17	10.02	10.79	10	6755	10.85	0	0	4000	40111	9
2021-01-19	10.19	10.19	-10.19	0	0	0	5255	10.95	0	0	0	0	0
2021-01-18	0	10.19	0	0	0	0	0	0	0	0	0	0	0
2021-01-17	10.19	10.19	-10.19	0	0	0	0	0	0	0	0	0	0
2021-01-14	10.19	10.19	0.31	10.5	10.5	10.05	10175	10.9	895	9.23	2001	20121	3
2021-01-13	10.19	10.19	-10.19	0	0	0	7175	10.95	1895	10.05	0	0	0
2021-01-12	10.19	10.19	-0.13	10.06	10.06	10.06	7055	10.96	1645	10.05	160	1610	1
2021-01-11	10.19	10.19	-0.09	10.1	10.6	10.1	0	0	1870	10.05	500	5075	2
2021-01-10	11.09	10.19	-1.03	10.06	11	9.99	637	10.99	0	0	14000	142664	32
2021-01-06	11.09	11.09	-11.09	0	0	0	110	12.18	132	10.08	0	0	0
2021-01-05	10.11	11.09	1.01	11.12	11.12	10.95	0	0	6807	10.08	13000	144130	21
2021-01-04	10.11	10.11	0.14	10.25	11	10.25	1440	10.95	4307	10.04	2475	25839	11
2021-01-03	10.11	10.11	0.74	10.85	10.87	10	120	10.98	4175	10.03	3590	36036	16
2020-12-31	10.91	10.11	-0.81	10.1	10.3	9.82	340	12	5000	10.03	10000	101130	4
2020-12-30	10.02	10.91	0.98	11	11	10.76	0	0	1140	9.05	10000	109083	7
2020-12-29	10.02	10.02	-10.02	0	0	0	2002	10.77	1140	9.05	0	0	0
2020-12-28	10.4	10.02	-0.4	10	11	10	2002	10.99	140	9.41	12046	120761	15
2020-12-27	11.42	10.4	-1.02	10.4	10.4	10.4	5848	11	125	10.33	10000	104000	7
2020-12-24	11.42	11.42	-11.42	0	0	0	800	12.49	1125	10.33	0	0	0
2020-12-23	11.42	11.42	-0.42	11	11	10.5	800	12.49	1125	10.33	8302	89516	8
2020-12-22	11.42	11.42	-11.42	0	0	0	3800	11	0	0	0	0	0
2020-12-21	12.08	11.42	-1.08	11	11.7	11	3755	11	0	0	32100	366625	16
2020-12-20	12.08	12.08	-0.37	11.71	11.71	11.71	6255	12.89	1120	11.21	3500	40985	1
2020-12-17	12.08	12.08	-0.26	11.82	11.83	11.77	4755	12.89	1120	11.21	800	9437	4
2020-12-16	12.37	12.08	-0.37	12	12.5	11.5	7572	12.47	1120	11.21	36198	437144	26
2020-12-15	12.37	12.37	-0.37	12	12.03	12	3837	13	120	11.15	2750	33030	3
2020-12-14	12.03	12.37	0.97	13	13	11.8	1080	13.22	0	0	56847	703131	44
2020-12-13	12.15	12.03	-0.14	12.01	12.79	12	1660	12.75	1000	12.06	28971	348520	29
2020-12-10	11.59	12.15	0.42	12.01	12.69	11.06	0	0	1000	11.31	123552	1501453	211
2020-12-09	11.61	11.59	-0.05	11.56	12.43	11.31	1500	12.76	1000	10.95	33083	383430	34
2020-12-08	11.16	11.61	0.34	11.5	12	11.3	0	0	1126	10.95	13478	156457	9
2020-12-07	11.75	11.16	-0.53	11.22	11.99	11	2000	12.45	4017	11.06	22000	245553	20
2020-12-06	11.97	11.75	0.03	12	13.06	10.78	4650	12.97	1000	10.95	39545	464707	43
2020-12-03	10.89	11.97	1.08	11.97	11.97	11.97	0	0	7500	11.97	11250	134662	8
2020-12-02	0	10.89	0	0	0	0	0	0	0	0	0	0	0
2020-12-01	0	10.89	0	0	0	0	0	0	0	0	0	0	0
2020-11-30	0	10.89	0	0	0	0	0	0	0	0	0	0	0
2020-11-29	0	10.89	0	0	0	0	0	0	0	0	0	0	0
2020-11-26	0	10.89	0	0	0	0	0	0	0	0	0	0	0
2020-11-25	0	10.89	0	0	0	0	0	0	0	0	0	0	0
2020-11-24	0	10.89	0	0	0	0	0	0	0	0	0	0	0
2020-11-23	0	10.89	0	0	0	0	0	0	0	0	0	0	0
2020-11-22	0	10.89	0	0	0	0	0	0	0	0	0	0	0
2020-11-19	0	10.89	0	0	0	0	0	0	0	0	0	0	0
2020-11-18	0	10.89	0	0	0	0	0	0	0	0	0	0	0
2020-11-17	0	10.89	0	0	0	0	0	0	0	0	0	0	0
2020-11-16	0	10.89	0	0	0	0	0	0	0	0	0	0	0
2020-11-15	0	10.89	0	0	0	0	0	0	0	0	0	0	0
2020-11-12	0	10.89	0	0	0	0	0	0	0	0	0	0	0
2020-11-11	0	10.89	0	0	0	0	0	0	0	0	0	0	0
2020-11-10	0	10.89	0	0	0	0	0	0	0	0	0	0	0
2020-11-09	0	10.89	0	0	0	0	0	0	0	0	0	0	0
2020-11-08	0	10.89	0	0	0	0	0	0	0	0	0	0	0
2020-11-05	0	10.89	0	0	0	0	0	0	0	0	0	0	0
2020-11-04	0	10.89	0	0	0	0	0	0	0	0	0	0	0
2020-11-03	0	10.89	0	0	0	0	0	0	0	0	0	0	0
2020-11-02	0	10.89	0	0	0	0	0	0	0	0	0	0	0
2020-11-01	0	10.89	0	0	0	0	0	0	0	0	0	0	0
2020-10-28	0	10.89	0	0	0	0	0	0	0	0	0	0	0
2020-10-27	11.97	12.05	0.53	12.5	12.9	11.35	1300	12.7	0	0	60914	733906	58
2020-10-26	10.11	10.89	1.01	11.12	11.12	10.03	0	0	7137	10.04	27273	297030	21
2020-10-25	10.73	10.11	-0.71	10.02	10.5	10	920	11.7	2892	10.01	26418	267005	26
2020-10-22	11.04	10.73	-0.63	10.41	11.97	10.15	2245	10.75	2550	10.16	88089	945432	69
2020-10-21	10.12	11.04	0.59	10.71	11.13	10.2	0	0	13070	10.21	174745	1928467	118
2020-10-20	10.01	10.12	-0.01	10	10.35	9.8	3455	10.2	1000	9.4	60072	607883	45
2020-10-19	9.19	10.01	0.91	10.1	10.1	9.28	0	0	160	8.3	156150	1562774	100
2020-10-18	9.16	9.19	-0.06	9.1	9.4	8.41	9191	9.27	315	8.3	6458	59343	8
2020-10-15	8.57	9.16	0.53	9.1	9.39	8.99	6450	9.39	330	8.23	20710	189712	28
2020-10-14	8.65	8.57	0.35	9	9	7.88	3735	9.4	2500	7.9	25030	214568	29
2020-10-13	9.43	8.65	-0.53	8.9	8.9	8.49	14710	9.6	0	0	3883	33580	6
2020-10-12	9.32	9.43	-0.16	9.16	9.61	9.16	15210	9.5	155	8.51	26141	246417	30
2020-10-11	8.65	9.32	0.84	9.49	9.5	8.96	1395	9.51	2325	8.51	44195	411775	47
2020-10-07	8.65	8.65	0.33	8.98	8.98	8.15	16535	8.99	2170	7.85	2998	26568	8
2020-10-06	8.65	8.65	-0.71	7.94	7.95	7.94	12813	8.85	0	0	3000	23821	2
2020-10-05	9	8.65	-0.4	8.6	8.99	8.5	12813	8.85	0	0	7500	64848	7
2020-10-04	8.98	9	0.02	9	9	8.98	10368	9.3	2000	8.09	5320	47868	10
2020-10-01	8.6	8.98	0.4	9	9	8.95	1692	9	0	0	9500	85266	8
2020-09-30	8.6	8.6	0	8.6	8.6	8.11	2140	9.3	5500	8.05	2068	17710	6
2020-09-29	7.89	8.6	0.78	8.67	8.67	7.9	0	0	14500	8.05	43035	370145	36
2020-09-28	8.26	7.89	-0.34	7.92	7.92	7.87	5678	8.49	0	0	8778	69283	5
2020-09-27	8.19	8.26	-0.28	7.91	8.59	7.91	2000	8.6	5700	7.38	60784	502012	27
2020-09-24	7.48	8.19	0.74	8.22	8.22	7.5	0	0	0	0	80814	661697	47
2020-09-23	7.16	7.48	0.09	7.25	7.5	7.25	2000	7.7	5000	6.81	8200	61310	9
2020-09-22	7.43	7.16	-0.43	7	7.61	7	5352	8.17	4000	7	43398	310800	19
2020-09-21	7.25	7.43	-0.05	7.2	7.54	7.15	0	0	200	6.54	25167	187010	25
2020-09-20	0	7.25	0	0	0	0	0	0	0	0	0	0	0
2020-09-17	0	7.25	0	0	0	0	0	0	0	0	0	0	0
2020-09-16	0	7.25	0	0	0	0	0	0	0	0	0	0	0
2020-09-15	7.25	7.25	-7.25	0	0	0	0	0	0	0	0	0	0
2020-09-14	7.59	7.25	-0.34	7.25	7.25	7.25	11167	7.59	4000	7.03	7630	55318	4
2020-09-13	7.46	7.59	0.13	7.59	7.59	7.59	6752	8.15	4195	7.12	3960	30056	2
2020-09-10	7.1	7.46	0.39	7.49	7.49	7.35	1000	7.81	7245	7.01	9440	70446	9
2020-09-09	7.48	7.1	-0.47	7.01	7.5	7	3100	7.5	4195	6.85	40118	285025	25
2020-09-08	7.77	7.48	-0.52	7.25	7.54	7.25	12948	7.95	3186	7.03	6000	44860	6
2020-09-02	7.56	7.49	0.03	7.59	7.59	7.4	7355	7.8	4335	7.1	20600	154315	18
2020-09-01	7.56	7.56	-0.16	7.4	7.43	7.4	8200	7.8	4185	7.12	4000	29670	4
2020-08-31	7.51	7.56	-0.01	7.5	7.85	7.5	5400	7.85	2230	7.07	6000	45351	3
2020-08-30	7.34	7.51	0.16	7.5	7.53	7.5	15660	7.88	3035	7.26	11336	85131	10
2020-08-27	7.51	7.34	0.08	7.59	7.89	7.25	16770	7.89	8030	7.26	19657	144246	14
2020-08-26	7.51	7.51	0.39	7.9	7.9	7.1	11810	7.59	9816	7.17	1051	7484	5
2020-08-25	7.51	7.51	-7.51	0	0	0	7960	7.93	5955	7.13	0	0	0
2020-08-24	7.51	7.51	-7.51	0	0	0	7960	7.93	9955	7.13	0	0	0
2020-08-23	7.51	7.51	-7.51	0	0	0	7960	7.95	7955	7.23	0	0	0
2020-08-19	7.51	7.51	0.09	7.6	7.6	7.5	5155	7.94	8800	7.22	16000	120120	4
2020-08-18	7.48	7.51	0.11	7.59	7.59	7.48	6955	7.88	9800	7.11	13825	103827	9
2020-08-17	7.56	7.48	-0.26	7.3	7.56	7.3	14965	7.96	1800	7.02	9905	74072	11
2020-08-16	7.54	7.56	-0.04	7.5	7.6	7.5	12115	7.89	5800	7.03	4600	34780	5
2020-08-13	7.54	7.54	-0.09	7.45	7.47	7.45	4155	7.95	6992	7.05	1100	8206	3
2020-08-12	8.21	7.54	-0.76	7.45	7.69	7.45	16425	7.99	1348	7.46	12667	95508	21
2020-08-11	8.21	8.21	-8.21	0	0	0	17200	8.49	4362	7.69	0	0	0
2020-08-10	8.44	8.21	0.17	8.61	8.61	7.65	21459	8.64	332	7.65	15040	123488	13
2020-08-09	8.44	8.44	0.01	8.45	8.45	8.45	18531	8.63	370	7.7	45	380	1
2020-08-06	8.44	8.44	-8.44	0	0	0	15837	8.46	170	7.61	0	0	0
2020-08-05	7.77	8.44	0.71	8.48	8.53	8.21	4000	8.47	3400	7.32	31750	268045	33
2020-08-04	7.12	7.77	0.71	7.83	7.83	7.48	0	0	15966	7.1	14390	111849	18
2020-07-29	7.12	7.12	-7.12	0	0	0	5499	7.6	4500	6.51	0	0	0
2020-07-28	7.12	7.12	-7.12	0	0	0	5899	7.54	5866	6.75	0	0	0
2020-07-27	7.12	7.12	-7.12	0	0	0	4300	7.83	4404	6.78	0	0	0
2020-07-26	7.8	7.12	-0.75	7.05	7.2	7.02	15192	7.97	0	0	11387	81102	18
2020-07-22	7.8	7.8	-0.55	7.25	7.26	7.25	9970	7.97	0	0	1990	14433	2
2020-07-21	7.87	7.8	-0.12	7.75	8.19	7.75	9998	7.97	0	0	11500	89646	8
2020-07-20	7.77	7.87	0.12	7.89	7.99	7.25	8970	7.97	0	0	15402	121246	23
2020-07-19	7.23	7.77	0.04	7.27	7.95	7.2	1000	7.93	1085	7.25	17611	136836	23
2020-07-16	6.65	7.23	0.66	7.31	7.31	6.31	0	0	5114	6.51	24396	176465	29
2020-07-15	6.83	6.65	-0.33	6.5	7.36	6.5	4910	6.78	0	0	6901	45873	18
2020-07-14	6.8	6.83	0.03	6.83	6.84	6.8	1070	7.09	715	6.13	6009	41050	10
2020-07-13	7.53	6.8	-0.03	7.5	7.55	6.78	3200	8.16	0	0	14159	96259	20
2020-07-12	7.53	7.53	0.32	7.85	7.85	7.52	3000	8.28	2140	7.55	255	2001	2
2020-07-09	8.35	7.53	-0.82	7.53	7.53	7.52	18676	8.6	0	0	6089	45830	6
2020-07-08	8.35	8.35	-0.65	7.7	7.71	7.7	62349	8.58	0	0	900	6935	2
2020-07-07	8.28	8.35	-0.28	8	8.56	8	58987	8.58	0	0	7974	66565	7
2020-07-06	8.76	8.28	-0.36	8.4	8.82	8	67968	8.81	224	8	8020	66431	11
2020-07-05	8.7	8.76	-0.2	8.5	8.99	8.35	21453	8.95	0	0	6877	60268	13
2020-06-30	8.41	8.7	0.45	8.86	8.88	8.2	1954	8.99	0	0	24000	208766	32
2020-06-29	8.37	8.41	-0.26	8.11	9.14	8.11	17768	8.75	0	0	28635	240718	32
2020-06-28	8.37	8.37	-8.37	0	0	0	0	0	0	0	0	0	0
2020-06-25	7.92	8.37	0.2	8.12	8.6	8.1	2000	8.6	1174	7.14	28486	238452	43
2020-06-24	7.2	7.92	0.72	7.92	7.92	7.91	0	0	3064	6.5	15611	123598	21
2020-06-23	6.67	7.2	0.66	7.33	7.33	6.98	0	0	11957	6.35	8888	63965	15
2020-06-22	6.67	6.67	-0.16	6.51	6.51	6.26	8274	6.98	11812	6.25	3800	24071	6
2020-06-21	6.67	6.67	-0.42	6.25	6.4	6.25	6574	7	11812	6.25	206	1310	2
2020-06-18	6.67	6.67	-6.67	0	0	0	5614	7	11810	6.3	0	0	0
2020-06-17	6.67	6.67	-6.67	0	0	0	5154	7	13161	6.21	0	0	0
2020-06-16	6.67	6.67	-6.67	0	0	0	8915	7.06	11731	6.14	0	0	0
2020-06-15	6.67	6.67	0.47	7.14	7.14	6.08	9395	7.06	1816	6.21	444	2749	3
2020-06-14	6.67	6.67	0.48	7.15	7.15	6.04	9440	7.14	6684	6.06	1619	10617	6
2020-06-11	6.67	6.67	-6.67	0	0	0	9460	7.18	13184	6.41	0	0	0
2020-06-10	6.67	6.67	0.51	7.18	7.18	7.18	11420	7.18	13084	6.37	40	287	1
2020-06-09	6.67	6.67	-0.27	6.4	6.98	6.4	9500	7.14	11983	6.31	1040	6679	2
2020-06-08	6.67	6.67	-6.67	0	0	0	9500	7.19	11983	6.31	0	0	0
2020-06-07	6.67	6.67	-6.67	0	0	0	9500	7.19	7320	6.31	0	0	0
2020-06-04	6.67	6.67	-6.67	0	0	0	8500	7.19	5820	6.06	0	0	0
2020-06-03	6.67	6.67	-0.27	6.4	6.4	6.4	6550	7.19	6100	6.05	2000	12800	1
2020-06-02	6.67	6.67	-0.27	6.4	6.4	6.4	3550	7.21	6329	6.06	2000	12800	1
2020-05-31	6.67	6.67	-6.67	0	0	0	3550	7.21	715	6.04	0	0	0
2020-05-17	6.67	6.67	-0.65	6.02	6.02	6.02	5169	7.27	1235	6.02	1200	7224	1
2020-05-14	6.67	6.67	-6.67	0	0	0	3969	7.3	2435	6.02	0	0	0
2020-05-13	6.67	6.67	-6.67	0	0	0	6969	7.24	3929	6.04	0	0	0
2020-05-12	6.67	6.67	-6.67	0	0	0	6969	7.27	8929	6.04	0	0	0
2020-05-11	6.67	6.67	-6.67	0	0	0	6469	7.26	4929	6.07	0	0	0
2020-05-10	6.67	6.67	-6.67	0	0	0	2969	7.3	1000	6.05	0	0	0
2020-05-07	7.38	6.67	-0.72	6.66	6.67	6.66	9895	7.54	0	0	6036	40247	3
2020-05-06	7.38	7.38	0.1	7.48	7.48	7.48	14921	7.5	7370	6.65	290	2169	1
2020-05-05	7.38	7.38	-7.38	0	0	0	13421	7.49	0	0	0	0	0
2020-05-04	7.38	7.38	-7.38	0	0	0	12421	7.39	0	0	0	0	0
2020-05-03	7.38	7.38	-0.38	7	7	6.99	12421	7.5	0	0	4000	27970	3
2020-04-30	7.38	7.38	-0.7	6.68	6.79	6.68	6219	7.5	0	0	2504	16874	6
2020-04-29	6.87	7.38	0.68	7.55	7.55	6.21	2250	7.55	5000	6.4	26000	191998	18
2020-04-28	6.87	6.87	0.38	7.25	7.25	7.2	16800	7.25	3000	6.21	900	6485	3
2020-04-27	6.28	6.87	0.62	6.9	6.9	6.85	210	6.9	4135	5.67	5000	34366	4
2020-04-26	5.75	6.28	0.57	6.32	6.32	6.23	0	0	8826	5.61	8590	53929	10
2020-04-23	5.75	5.75	0.38	6.13	6.13	5.99	5969	6.27	0	0	2200	13206	2
2020-04-22	5.75	5.75	-0.5	5.25	5.25	5.25	6469	6.19	5000	5.5	2000	10500	1
2020-04-21	5.75	5.75	-0.55	5.2	5.2	5.2	6469	6.18	1839	5.2	11	57	1
2020-04-16	5.75	5.75	-5.75	0	0	0	2230	5.99	4000	5.18	0	0	0
2020-04-15	5.75	5.75	-5.75	0	0	0	2730	5.99	4000	5.18	0	0	0
2020-04-14	5.75	5.75	-5.75	0	0	0	1450	6	4000	5.18	0	0	0
2020-04-13	5.75	5.75	-0.57	5.18	5.27	5.18	500	6	6780	5.18	5020	26322	5
2020-04-12	5.75	5.75	-5.75	0	0	0	500	6	2500	5.26	0	0	0
2020-04-09	5.75	5.75	-0.17	5.58	5.59	5.58	0	0	8461	5.26	1539	8593	2
2020-04-08	5.75	5.75	-5.75	0	0	0	0	0	9500	5.58	0	0	0
2020-04-07	5.75	5.75	0.15	5.9	6.19	5.9	0	0	2500	5.26	500	3008	2
2020-04-06	5.75	5.75	-5.75	0	0	0	0	0	0	0	0	0	0
2020-04-05	5.75	5.75	-0.55	5.2	5.2	5.2	0	0	0	0	1000	5200	1
2020-04-02	5.36	5.75	0.47	5.83	5.87	5.39	0	0	8900	4.84	5400	31048	10
2020-04-01	5.36	5.36	-5.36	0	0	0	1950	5.4	0	0	0	0	0
2020-03-31	5.36	5.36	-0.35	5.01	5.1	4.95	1950	5.4	1935	4.83	4284	21642	5
2020-03-30	5.36	5.36	-0.36	5	5	5	950	5.42	0	0	3000	15000	2
2020-03-29	5.36	5.36	-0.46	4.9	4.9	4.9	950	5.42	0	0	900	4410	1
2020-03-26	5.36	5.36	-0.46	4.9	4.91	4.9	950	5.42	900	4.9	1100	5400	2
2020-03-25	5.36	5.36	-5.36	0	0	0	1514	5.43	250	4.85	0	0	0
2020-03-24	5.36	5.36	0.07	5.43	5.43	5.43	1514	5.43	250	4.85	5	27	1
2020-03-23	5.36	5.36	0.14	5.5	5.5	5.5	0	0	0	0	110	605	1
2020-03-22	5.5	5.36	0	5.5	5.5	4.95	3000	6.05	0	0	5600	30025	6
2020-03-19	6.11	5.5	-0.61	5.5	5.5	5.5	5059	6.42	0	0	6600	36300	6
2020-03-18	6.11	6.11	-6.11	0	0	0	5559	6.49	0	0	0	0	0
2020-03-17	6.11	6.11	-6.11	0	0	0	5559	6.49	0	0	0	0	0
2020-03-16	6.11	6.11	-6.11	0	0	0	5559	6.49	0	0	0	0	0
2020-03-15	6.11	6.11	-6.11	0	0	0	2559	6.49	0	0	0	0	0
2020-03-11	6.11	6.11	-6.11	0	0	0	2559	6.54	0	0	0	0	0
2020-03-10	6.11	6.11	-6.11	0	0	0	2059	6.59	0	0	0	0	0
2020-03-09	6.11	6.11	-6.11	0	0	0	1636	6.69	0	0	0	0	0
2020-03-08	6.77	6.11	-0.66	6.11	6.15	6.1	13081	6.7	0	0	5087	31077	8
2020-03-05	6.77	6.77	-0.12	6.65	6.65	6.65	7076	6.6	0	0	400	2660	1
2020-03-04	0	6.77	0	0	0	0	4936	6.49	0	0	0	0	0
2020-03-03	6.77	6.77	-6.77	0	0	0	4936	6.5	0	0	0	0	0
2020-03-02	6.77	6.77	-6.77	0	0	0	4436	6.64	0	0	0	0	0
2020-03-01	6.77	6.77	-6.77	0	0	0	4091	6.65	0	0	0	0	0
2020-02-27	6.77	6.77	-0.67	6.1	6.1	6.1	5791	6.84	0	0	100	610	1
2020-02-26	6.77	6.77	-6.77	0	0	0	5321	6.9	0	0	0	0	0
2020-02-12	6.77	6.77	0.23	7	7.19	7	2142	7.17	5054	6.31	253	1772	2
2020-02-11	6.77	6.77	-6.77	0	0	0	1725	7.19	7054	6.31	0	0	0
2020-02-10	6.77	6.77	-6.77	0	0	0	2102	7.2	7934	6.25	0	0	0
2020-02-09	6.77	6.77	-0.59	6.18	6.21	6.18	2052	7.23	8934	6.25	431	2670	3
2020-02-06	6.77	6.77	0.53	7.3	7.3	6.98	500	7.24	5360	6.36	2073	14667	8
2020-01-16	7.5	6.77	-0.73	6.77	6.77	6.77	4799	8.14	414	6.76	4733	32042	1
2020-01-15	7.5	7.5	-0.74	6.76	6.76	6.76	5799	7.62	414	6.76	1050	7098	1
2020-01-14	7.5	7.5	-0.6	6.9	6.9	6.75	5959	7.62	0	0	540	3654	3
2020-01-13	7.5	7.5	-7.5	0	0	0	2959	8.18	20	6.8	0	0	0
2019-12-12	7.5	7.5	-7.5	0	0	0	5947	7.38	200	6.75	0	0	0
2019-12-11	7.5	7.5	-0.74	6.76	6.76	6.76	5647	7.38	200	6.75	1000	6760	3
2019-12-10	7.5	7.5	-0.74	6.76	6.79	6.76	5647	7.38	213	6.76	1800	12189	4
2019-12-09	7.5	7.5	-7.5	0	0	0	5647	7.38	1933	6.78	0	0	0
2019-12-08	7.5	7.5	-0.6	6.9	6.91	6.9	5647	7.38	1933	6.78	3700	25532	3
2019-12-05	7.5	7.5	-7.5	0	0	0	8367	7.4	1933	6.78	0	0	0
2019-12-04	7.5	7.5	-0.7	6.8	6.8	6.8	11967	7.6	1000	6.76	239	1625	1
2019-12-03	7.5	7.5	-7.5	0	0	0	8319	7.7	1123	6.76	0	0	0
2019-12-02	7.5	7.5	-0.75	6.75	6.8	6.75	8319	7.7	2173	6.75	780	5285	2
2019-12-01	7.5	7.5	-7.5	0	0	0	8319	7.7	2553	6.75	0	0	0
2019-11-28	7.5	7.5	-0.3	7.2	7.22	7.2	7319	7.7	0	0	100	720	2
2019-11-27	7.5	7.5	-0.28	7.22	7.22	7.22	7469	7.7	1033	7.22	630	4549	2
2019-11-26	7.5	7.5	-0.28	7.22	7.22	7.22	6469	7.7	4151	7.22	207	1495	1
2019-11-25	7.5	7.5	-0.05	7.45	7.45	7.45	6469	7.7	4358	7.22	1000	7450	1
2019-11-24	7.5	7.5	-0.02	7.48	7.48	7.48	5469	7.99	4358	7.22	200	1496	1
2019-11-21	7.5	7.5	0	7.5	7.51	7.49	5469	7.99	3488	7.2	5472	41034	5
2019-11-20	7.68	7.5	-0.18	7.5	7.5	7.5	8599	7.99	5842	7.5	5420	40650	2
2019-11-19	7.68	7.68	-0.42	7.26	7.26	7.26	7599	7.99	2270	7.26	30	219	3
2019-11-18	7.68	7.68	-0.2	7.48	7.48	7.48	7099	8	2300	7.26	100	748	1
2019-11-17	7.68	7.68	-0.42	7.26	7.26	7.24	6099	8.18	4900	7.26	808	5864	2
2019-11-14	7.68	7.68	-0.08	7.6	7.61	7.6	3880	8.19	1000	7.2	2980	22657	3
2019-11-13	7.68	7.68	-7.68	0	0	0	3980	8.19	13348	7.6	0	0	0
2019-11-12	7.68	7.68	-0.15	7.53	7.74	7.53	4980	8.19	15007	7.6	4506	34590	5
2019-11-11	7.68	7.68	-7.68	0	0	0	4980	8.19	6248	7.73	0	0	0
2019-11-07	7.56	7.68	0.14	7.7	7.75	7.65	4880	8.19	8748	7.73	4800	36870	6
2019-11-06	7.56	7.56	0.09	7.65	7.65	7.65	4880	8.19	16500	7.62	1000	7650	1
2019-11-05	7.56	7.56	-7.56	0	0	0	4880	8.19	19284	7.62	0	0	0
2019-11-04	7.56	7.56	0.19	7.75	7.75	7.6	4880	8.19	19284	7.62	827	6406	3
2019-11-03	7.56	7.56	0.14	7.7	7.7	7.7	5880	8.19	8900	7.5	1500	11550	2
2019-10-31	7.56	7.56	-7.56	0	0	0	7380	8.19	5700	7.3	0	0	0
2019-10-30	7.56	7.56	-0.01	7.55	7.56	7.52	8019	7.75	17962	7.53	1415	10655	3
2019-10-29	7.56	7.56	-0.17	7.39	7.75	7.39	14165	7.75	7262	7.3	771	5761	3
2019-10-28	7.56	7.56	-7.56	0	0	0	6250	8.19	8254	7.3	0	0	0
2019-10-27	7.56	7.56	0.05	7.61	7.61	7.5	3500	8.2	18754	7.6	17449	131930	14
2019-10-24	7.56	7.56	-0.06	7.5	7.54	7.5	9000	8	8653	7.5	1000	7510	2
2019-10-23	7.56	7.56	0.14	7.7	7.7	7.6	8000	8	11844	7.54	2500	19100	2
2019-10-22	7.93	7.56	-0.33	7.6	7.7	7.5	10219	7.98	12206	7.54	10300	77911	13
2019-10-21	7.93	7.93	-0.23	7.7	7.7	7.53	7719	8.2	11877	7.5	600	4552	4
2019-10-20	7.93	7.93	-7.93	0	0	0	14219	8.35	11320	7.5	0	0	0
2019-10-17	7.93	7.93	-7.93	0	0	0	7719	8.49	5451	7.27	0	0	0
2019-10-16	7.93	7.93	-7.93	0	0	0	7230	8.5	5867	7.7	0	0	0
2019-10-15	7.93	7.93	-0.23	7.7	8	7.7	7719	8.5	8713	7.7	2000	15675	2
2019-10-14	8.47	7.93	-0.28	8.19	8.53	7.82	12441	8.53	6771	7.7	8711	69083	8
2019-10-13	8.47	8.47	-0.37	8.1	8.1	8.1	12430	8.53	3021	7.65	2075	16808	1
2019-10-10	8.35	8.47	0.15	8.5	8.5	8	3800	8.93	3000	7.52	18920	160187	16
2019-10-09	7.81	8.35	0.73	8.54	8.59	7.5	500	8.59	3300	7.52	44656	372687	46
2019-10-08	7.81	7.81	-0.68	7.13	7.89	7.13	4255	7.77	2300	7.11	3350	25237	9
2019-10-07	7.18	7.81	0.71	7.89	7.89	7.2	0	0	4320	6.52	40571	316786	42
2019-10-03	7.18	7.18	-0.18	7	7.01	7	2000	7.89	2450	6.65	2668	18686	7
2019-10-02	7.18	7.18	-7.18	0	0	0	450	7.77	930	6.65	0	0	0
2019-10-01	6.54	7.18	0.65	7.19	7.19	6.99	0	0	9516	6.37	11748	84338	15
2019-09-30	6.54	6.54	0.11	6.65	6.65	6.65	900	6.99	9516	6.37	650	4323	1
2019-09-29	6.1	6.54	0.32	6.42	6.7	6.4	2000	6.7	11516	6.37	4983	32588	11
2019-09-26	6.1	6.1	0.3	6.4	6.4	6.4	0	0	2500	6.26	1000	6400	1
2019-09-25	6.61	6.1	-0.51	6.1	6.1	6.1	760	7.07	2715	6.26	7500	45750	1
2019-09-24	6.61	6.61	-0.63	5.98	6.02	5.98	4310	6.88	500	5.95	3434	20632	7
2019-09-22	6.94	6.61	-0.67	6.27	6.91	6.25	4996	7.3	2285	6.25	12671	83763	25
2019-09-18	7.03	6.9	0.07	7.1	7.1	6.8	8496	7.3	14262	6.82	15502	106998	21
2019-09-17	7.17	7.03	-0.07	7.1	7.1	6.85	9740	7.4	8825	6.71	9350	65716	11
2019-09-15	7.12	7.17	0.04	7.16	7.3	7.14	8001	7.59	16900	7.15	5510	39485	9
2019-09-12	7.12	7.12	0.08	7.2	7.3	7.2	8701	7.59	24048	7.13	3168	22842	6
2019-09-11	7.12	7.12	-0.01	7.11	7.11	7.1	10201	7.59	24403	7.11	2500	17765	4
2019-09-10	7.12	7.12	-0.04	7.08	7.1	7.08	9001	7.59	22603	7.1	2500	17739	3
2019-09-09	7.03	7.12	0.07	7.1	7.13	7.1	8201	7.59	18503	7.1	11417	81237	13
2019-09-08	7.03	7.03	0.11	7.14	7.15	7.1	8501	7.59	19852	7.11	2593	18504	5
2019-09-05	7.03	7.03	0.27	7.3	7.35	7.1	7501	7.59	17635	7.1	2008	14294	7
2019-08-25	7.81	7.19	-0.55	7.26	7.3	7.1	8750	7.99	6948	7.1	4230	30402	5
2019-08-22	7.81	7.81	-0.59	7.22	7.22	7.22	8765	7.99	3975	7.07	200	1444	1
2019-08-21	7.43	7.81	0.08	7.51	7.99	7.51	3515	7.99	10195	7.21	11557	90228	14
2019-08-20	7.06	7.43	0.64	7.7	7.7	7.15	1622	7.7	19409	7.31	10952	81358	16
2019-08-19	7.06	7.06	-0.01	7.05	7.05	6.9	4312	7.3	23416	7	2400	16620	2
2019-08-18	6.97	7.06	0.27	7.24	7.24	6.77	3312	7.3	21183	6.82	9780	69078	16
2019-08-15	6.97	6.97	-0.2	6.77	6.91	6.77	2500	7.34	16871	6.77	3600	24726	6
2019-08-15	6.97	6.97	-0.2	6.77	6.91	6.77	2500	7.34	16871	6.77	3600	24726	6
2019-08-15	6.97	6.97	-0.2	6.77	6.91	6.77	2500	7.34	16871	6.77	3600	24726	6
2019-08-08	6.97	6.97	-0.27	6.7	6.95	6.7	3500	7.34	8560	6.91	3676	25384	3
2019-08-08	6.97	6.97	-0.27	6.7	6.95	6.7	3500	7.34	8560	6.91	3676	25384	3
2019-08-08	6.97	6.97	-0.27	6.7	6.95	6.7	3500	7.34	8560	6.91	3676	25384	3
2019-08-08	6.97	6.97	-0.27	6.7	6.95	6.7	3500	7.34	8560	6.91	3676	25384	3
2019-08-08	6.97	6.97	-0.27	6.7	6.95	6.7	3500	7.34	8560	6.91	3676	25384	3
2019-08-08	6.97	6.97	-0.27	6.7	6.95	6.7	3500	7.34	8560	6.91	3676	25384	3
2019-08-08	6.97	6.97	-0.27	6.7	6.95	6.7	3500	7.34	8560	6.91	3676	25384	3
2019-08-08	6.97	6.97	-0.27	6.7	6.95	6.7	3500	7.34	8560	6.91	3676	25384	3
2019-08-08	6.97	6.97	-0.27	6.7	6.95	6.7	3500	7.34	8560	6.91	3676	25384	3
2019-08-08	6.97	6.97	-0.27	6.7	6.95	6.7	3500	7.34	8560	6.91	3676	25384	3
2019-08-08	6.97	6.97	-0.27	6.7	6.95	6.7	3500	7.34	8560	6.91	3676	25384	3
2019-08-08	6.97	6.97	-0.27	6.7	6.95	6.7	3500	7.34	8560	6.91	3676	25384	3
2019-08-07	7.04	6.97	-0.13	6.91	7	6.9	3262	7.34	8110	6.6	5962	41566	9
2019-08-06	7.04	7.04	-0.09	6.95	6.95	6.95	2500	7.34	5510	6.55	50	348	1
2019-08-05	7.04	7.04	-0.49	6.55	6.55	6.55	3500	7.25	7010	6.55	120	786	3
2019-08-04	7.04	7.04	-0.05	6.99	6.99	6.89	3500	7.25	4130	6.55	452	3155	2
2019-08-01	7.04	7.04	-0.49	6.55	6.95	6.55	3039	7.34	7447	6.52	3500	23396	5
2019-08-01	7.04	7.04	-0.49	6.55	6.95	6.55	3039	7.34	7447	6.52	3500	23396	5
2019-08-01	7.04	7.04	-0.49	6.55	6.95	6.55	3039	7.34	7447	6.52	3500	23396	5
2019-07-25	7.32	7.17	-0.07	7.25	7.25	7.1	10573	7.34	1587	7	4500	32245	3
2019-07-24	7.23	7.32	-0.02	7.21	7.44	7.21	11229	7.75	3250	7	4706	34432	9
2019-07-22	7.23	7.23	-0.03	7.2	7.2	7.2	11462	7.55	7739	7	1818	13090	1
2019-07-21	7.23	7.23	0	7.23	7.23	7.22	6462	7.65	4845	7	3560	25734	10
2019-07-18	7.23	7.23	0.02	7.25	7.3	7.23	3000	7.77	2300	7	1685	12250	3
2019-07-18	7.23	7.23	0.02	7.25	7.3	7.23	3000	7.77	2300	7	1685	12250	3
2019-07-18	7.23	7.23	0.02	7.25	7.3	7.23	3000	7.77	2300	7	1685	12250	3
2019-06-27	7.65	7.65	-0.03	7.62	7.66	7.62	350	8.19	4444	7.58	1425	10898	5
2019-06-27	7.65	7.65	-0.03	7.62	7.66	7.62	350	8.19	4444	7.58	1425	10898	5
2019-06-24	8.23	7.81	-0.55	7.68	8	7.6	3361	8.2	5260	7.5	15452	120743	22
2019-06-23	8.16	8.23	-0.08	8.08	8.65	8.08	3361	8.59	1200	7.72	22758	187210	40
2019-06-20	8.1	8.16	0.01	8.11	8.62	8.01	207	8.57	1755	8.01	19425	158488	35
2019-06-20	8.1	8.16	0.01	8.11	8.62	8.01	207	8.57	1755	8.01	19425	158488	35
2019-06-20	8.1	8.16	0.01	8.11	8.62	8.01	207	8.57	1755	8.01	19425	158488	35
2019-06-13	8.68	9.41	0.86	9.54	9.54	8.85	0	0	1000	8.76	113651	1069744	115
2019-06-12	8.09	8.68	0.59	8.68	8.84	8.2	2243	8.84	5432	7.3	45280	392926	54
2019-06-11	7.78	8.09	0.66	8.44	8.44	7.85	90	8.5	6994	8.11	37568	303830	57
2019-06-10	7.14	7.78	0.71	7.85	7.85	7.3	0	0	14927	7.85	37480	291714	47
2019-06-09	6.68	7.14	0.66	7.34	7.34	7	0	0	13736	7.03	37705	269184	46
2019-06-03	6.68	6.68	0.02	6.7	7.15	6.7	10305	7.12	8526	6.66	2748	18457	8
2019-06-02	7.28	6.68	-0.62	6.66	7.2	6.66	25175	7.44	27011	6.62	5640	37697	8
2019-05-30	7.28	7.28	-7.28	0	0	0	25175	7.44	25191	7	0	0	0
2019-05-23	6.99	6.99	-6.99	0	0	0	10117	7.59	630	6.5	0	0	0
2019-05-22	6.99	6.99	0.6	7.59	7.59	7.35	13173	7.56	1410	6.51	3931	29446	13
2019-05-21	7.15	6.99	0	7.15	7.15	6.44	10530	7.59	205	6.51	10130	70838	14
2019-05-20	7.15	7.15	-0.71	6.44	6.5	6.44	11940	7.13	0	0	3931	25324	7
2019-05-19	7.94	7.15	-0.79	7.15	7.15	7.15	17160	7.15	0	0	10898	77925	26
2019-05-16	7.94	7.94	-7.94	0	0	0	2485	8.45	0	0	0	0	0
2019-05-15	0	7.94	0	0	0	0	0	0	0	0	0	0	0
2019-05-14	0	7.94	0	0	0	0	0	0	0	0	0	0	0
2019-05-13	0	7.94	0	0	0	0	0	0	0	0	0	0	0
2019-05-12	0	7.94	0	0	0	0	0	0	0	0	0	0	0
2019-05-09	0	7.94	0	0	0	0	0	0	0	0	0	0	0
2019-05-06	0	7.94	0	0	0	0	0	0	0	0	0	0	0
2019-05-05	0	7.94	0	0	0	0	0	0	0	0	0	0	0
2019-05-02	0	7.94	0	0	0	0	0	0	0	0	0	0	0
2019-04-30	7.94	7.94	-7.94	0	0	0	0	0	0	0	0	0	0
2019-04-24	0	7.94	0	0	0	0	0	0	0	0	0	0	0
2019-04-23	0	7.94	0	0	0	0	0	0	0	0	0	0	0
2019-04-22	7.94	7.94	-7.94	0	0	0	0	0	0	0	0	0	0
2019-04-21	7.94	7.94	-7.94	0	0	0	0	0	0	0	0	0	0
2019-04-18	7.94	7.94	-7.94	0	0	0	0	0	0	0	0	0	0
2019-04-17	0	7.94	0	0	0	0	0	0	0	0	0	0	0
2019-04-16	7.94	7.94	-7.94	0	0	0	0	0	0	0	0	0	0
2019-04-15	7.94	7.94	-7.94	0	0	0	0	0	0	0	0	0	0
2019-04-14	7.94	7.94	0.04	7.98	7.98	7.75	12020	7.98	3502	7.75	1594	12433	3
2019-04-11	7.94	7.94	-0.09	7.85	7.85	7.8	10150	8.1	0	0	675	5288	2
2019-04-10	8.78	7.94	-0.87	7.91	8.05	7.91	9846	8.19	0	0	19376	153871	23
2019-04-03	8.78	8.78	-0.67	8.11	8.11	8.11	23086	8.89	7780	8.15	50	406	1
2019-04-02	8.78	8.78	-0.58	8.2	8.75	8.2	21050	8.7	7100	8.1	3224	26713	9
2019-04-01	8.78	8.78	-0.43	8.35	8.36	8.2	16914	8.89	10440	8.1	1852	15380	5
2019-03-27	8.35	8.45	0.15	8.5	8.5	8.2	13558	8.59	12840	8.05	24439	206451	34
2019-03-26	8.2	8.35	0.3	8.5	8.5	8.1	10460	8.5	14800	8.04	13500	112660	21
2019-03-25	8.1	8.2	0.2	8.3	8.35	8.01	10638	8.44	15276	8.01	22598	185259	31
2019-03-24	8.27	8.1	-0.39	7.88	8.16	7.88	13352	8.29	11504	7.88	4950	40113	11
2019-03-21	8.14	8.27	0.16	8.3	8.3	8.22	12291	8.34	11524	7.88	5000	41349	9
2019-03-20	8.14	8.14	-8.14	0	0	0	15775	8.4	11524	7.88	0	0	0
2019-03-19	8.2	8.14	0	8.2	8.2	8	16494	8.47	11724	7.92	16682	135777	22
2019-03-14	8.17	8.17	-0.02	8.15	8.38	8.11	6293	8.52	13100	8.1	4437	36249	8
2019-03-11	8.11	8.12	0.17	8.28	8.28	8.01	11147	8.31	8265	8	13491	109513	17
2019-03-10	8.17	8.11	-0.13	8.04	8.25	8	13614	8.31	6715	7.88	12315	99836	18
2019-02-27	8.44	8.39	-0.13	8.31	8.42	8.31	27510	8.5	12454	8.25	6605	55445	11
2019-02-25	8.3	8.3	0.05	8.35	8.5	8.2	13453	8.74	18104	8.2	3550	29519	7
2019-02-17	8.72	8.81	0	8.72	8.99	8.7	22940	8.99	11771	8.61	9225	81311	20
2019-02-14	8.77	8.72	0.03	8.8	8.82	8.6	22671	9.06	6607	8.6	13082	114058	27
2019-01-10	9.02	9.09	0.21	9.23	9.24	8.77	9842	9.48	5032	8.8	41466	376817	62
2018-12-30	9.62	9.5	-0.12	9.5	9.54	9.45	7082	9.8	1640	9	31420	298504	37
2018-12-27	9.59	9.62	-0.03	9.56	9.88	9.54	3672	9.9	1570	9.36	24585	236397	35
2018-12-26	9.88	9.59	-0.35	9.53	9.98	9.44	8032	9.97	3562	9.36	46661	447387	66
2018-12-25	9.99	9.88	0	9.99	10	9.61	8287	10.15	6219	9.65	58287	575974	68
2018-12-24	9.97	9.99	0.03	10	10.19	9.75	8000	10.49	10325	9.85	86745	866955	78
2018-11-14	12.23	11.42	-1.08	11.15	12.3	11.15	10661	12.5	100	11.11	50914	581451	33
2018-11-13	11.47	12.23	0.53	12	12.5	11.55	0	0	0	0	83070	1016299	89
2018-11-12	10.87	11.47	0.34	11.21	11.87	11.18	2125	11.93	3000	10.6	61123	701045	62
2018-11-11	11.31	10.87	-0.54	10.77	11.39	10.72	6200	11.68	3300	10.6	17138	186271	13
2018-11-08	10.63	11.31	0.48	11.11	11.67	10.4	3000	11.39	1800	10.58	176365	1994297	148
2018-11-01	10.68	9.93	-0.68	10	10.1	9.64	10315	10.47	0	0	39324	390528	63
2018-10-31	10.35	10.68	-0.33	10.02	11.25	10	6000	11.2	354	9.75	121902	1302049	79
2018-10-30	9.41	10.35	0.94	10.35	10.35	10.1	0	0	354	9.75	127552	1319599	65
2018-10-29	8.56	9.41	0.85	9.41	9.41	9.41	0	0	0	0	95595	899549	21
2018-10-28	8.56	9.41	0.85	9.41	9.41	9.4	0	0	1600	9.41	59129	556326	30
2018-10-25	8.56	8.56	-0.06	8.5	8.5	8.5	864	9.09	1500	8.19	500	4250	2
2018-10-24	9.09	8.56	-0.59	8.5	9.49	8.5	1549	9.39	2050	8.5	4245	36348	4
2018-10-23	9.35	9.09	-0.28	9.07	9.2	9.03	10350	9.74	2100	9.03	4770	43365	15
2018-10-22	9.41	9.35	-0.18	9.23	10	9.15	10000	10.3	2500	8.5	45465	425249	43
2018-10-21	10.06	9.41	-0.71	9.35	9.61	9.35	4880	10.39	1000	9.25	28098	264269	12
2018-10-18	10.23	10.06	-0.53	9.7	10.4	9.7	3200	10.5	0	0	63877	642568	53
2018-10-17	10.5	10.23	-0.5	10	10.79	10	5850	10.99	0	0	70958	725858	52
2018-10-16	10.45	10.5	0.05	10.5	10.8	10.3	2900	10.97	0	0	52870	555180	34
2018-10-15	10.52	10.45	0.47	10.99	10.99	10.1	2000	11.48	0	0	83883	876491	37
2018-10-14	9.93	10.52	0.96	10.89	10.9	10	800	10.9	0	0	62851	660977	44
2018-10-11	9.62	9.93	0.37	9.99	10	9	17031	10	4300	8.66	44100	437933	26
2018-10-10	9.2	9.62	0.42	9.62	9.99	8.47	17001	9.99	120	8.32	48850	469899	37
2018-10-09	9.1	9.2	0.38	9.48	9.5	9	24394	9.49	2070	8.34	34080	313559	22
2018-10-08	8.58	9.1	0.54	9.12	9.32	8.5	3159	9.29	2620	8.32	46810	425908	80
2018-10-02	9.63	9.03	-0.63	9	9.14	8.8	32073	9.69	2000	8.67	29288	264610	64
2018-10-01	9.63	9.63	-0.46	9.17	9.17	9.15	4704	9.75	2600	9.03	2233	20461	5
2018-09-30	9.63	9.63	0.16	9.79	9.79	9.26	6587	9.79	2200	9.01	2000	19049	3
2018-09-13	10.32	11.19	1.03	11.35	11.35	10.35	0	0	0	0	129632	1451111	119
2018-09-12	9.79	10.32	0.95	10.74	10.75	10	1280	10.75	500	9.51	96675	997707	96
2018-09-10	9.16	9.79	0.91	10.07	10.07	9.1	0	0	3992	10.07	144397	1413985	113
2018-09-09	8.35	9.16	0.83	9.18	9.18	8.73	0	0	275	7.52	204411	1873391	110
2018-09-06	7.68	8.35	0.76	8.44	8.44	7.9	0	0	30575	8	164402	1372177	72
2018-09-05	7.21	7.68	0.72	7.93	7.93	7.3	0	0	34675	7.84	69031	529918	57
2018-09-04	7.34	7.21	-0.22	7.12	7.4	7.08	8410	7.28	15600	7.01	23457	169021	12
2018-09-03	7.26	7.34	-0.2	7.06	7.73	7.06	4374	7.5	14595	7.01	41989	308053	39
2018-09-02	6.77	7.26	0.67	7.44	7.44	6.97	0	0	14504	7.25	76671	556871	73
2018-08-30	6.77	6.77	0.03	6.8	7.28	6.7	8455	6.97	12650	6.7	41155	278515	22
2018-08-29	0	7.01	0	0	0	0	0	0	0	0	0	0	0
2018-08-28	6.77	7.01	0.23	7	7.34	6.99	5896	7.19	8365	6.61	20699	145107	21
2018-08-27	6.51	6.77	0.65	7.16	7.16	6.4	0	0	10340	6.61	65764	445067	61
2018-08-26	6.77	6.51	-0.39	6.38	6.97	6.38	11590	6.77	10180	6.35	7531	49026	20
2018-08-19	7	6.77	-0.42	6.58	7.28	6.55	8820	7.27	4965	6.5	32621	220913	42
2018-08-15	7.1	7.08	0.14	7.24	7.38	7.01	9101	7.29	5175	7.01	34097	241462	27
2018-08-12	7.88	7.35	-0.13	7.75	7.88	7.2	17406	7.76	7753	7.21	44860	329754	36
2018-08-02	8.87	8.63	-0.26	8.61	8.71	8.51	32912	9.3	6000	8.1	21331	183995	19
2018-08-01	9.15	8.87	-0.39	8.76	9	8.76	77828	9.3	30000	8.7	21000	186224	12
2018-07-31	9.15	9.15	0.15	9.3	9.35	9.1	49228	9.3	30000	8.9	3081	28326	7
2018-07-30	9	9.15	0	9	9.44	9	28336	9.4	53000	8.9	84429	772341	38
2018-07-29	9.04	9	-0.04	9	9.01	8.6	38677	9.24	59000	9.01	23761	213869	23
2018-07-24	8.97	9	0.03	9	9.01	9	16500	9.09	12500	8.16	13269	119465	11
2018-07-15	8.88	8.94	-0.28	8.6	9.01	8.56	5900	9.59	10000	8.25	22900	204721	20
2018-07-12	9.1	8.88	-0.1	9	9	8.71	16400	9.49	10000	8.25	9200	81690	7
2018-07-09	8.87	9.26	0.33	9.2	9.45	8.9	12900	9.5	15266	8.62	46434	429857	30
2018-07-08	9.03	8.87	-0.05	8.98	9.49	8.6	8500	8.99	5266	8.23	95404	846409	61
2018-07-05	8.69	9.03	0.31	9	9.3	8.95	5463	9.18	27266	8.6	107699	972116	100
2018-07-03	7.94	8.15	0.26	8.2	8.3	7.81	23908	8.42	74965	7.91	51820	422513	37
2018-07-02	7.97	7.94	0.03	8	8	7.8	28448	8.29	12915	7.71	14210	112795	12
2018-06-28	7.87	7.97	0.08	7.95	8.29	7.75	20649	8.39	14265	7.9	22950	183001	17
2018-06-27	7.97	7.87	0.13	8.1	8.1	7.8	18309	8.39	6265	7.62	17800	140110	6
2018-06-26	7.97	7.97	0.02	7.99	8.12	7.7	12509	8.4	28620	7.62	1350	10694	5
2018-06-25	8.04	7.97	-0.28	7.76	8.18	7.7	20308	8.4	10440	7.51	21682	172860	26
2018-06-21	8.04	8.03	-0.04	8	8.44	8	13958	8.44	8440	7.83	102500	823410	99
2018-06-20	7.81	8.04	0.29	8.1	8.1	7.9	13500	8.27	5940	7.77	13753	110594	16
2018-06-19	8.14	7.81	-0.14	8	8	7.76	10550	8.3	6055	7.77	4900	38270	3
2018-06-14	8.3	8.14	-0.19	8.11	8.4	8.05	3550	8.59	280	7.51	8097	65918	8
2018-06-13	8.25	8.3	0.1	8.35	8.5	8.01	5600	8.64	280	7.45	67296	558464	47
2018-05-31	7.83	7.62	-0.25	7.58	7.99	7.5	17520	7.9	485	7.1	9852	75030	16
2018-05-30	8.02	7.83	-0.31	7.71	8	7.58	19915	7.99	4440	7.61	7098	55552	9
2018-05-29	8.17	8.02	-0.17	8	8.14	7.95	18965	8.28	2475	7.58	20409	163673	28
2018-05-28	8.06	8.17	-0.04	8.02	8.36	8.02	8115	8.39	6975	8	53580	438010	29
2018-05-23	7.83	8.01	0.34	8.17	8.21	7.8	56650	8.34	6814	8.16	106698	854724	75
2018-05-22	7.69	7.83	0.07	7.76	7.9	7.75	20974	7.98	8600	7.72	120014	939225	61
2018-05-21	7.79	7.69	-0.13	7.66	7.89	7.42	9544	7.8	23690	7.61	97857	752348	75
2018-05-20	8.63	7.79	-0.86	7.77	8.85	7.77	24173	7.77	0	0	203427	1585376	137
2018-05-17	9.22	8.63	-0.64	8.58	9.23	8.55	9802	9.43	0	0	3632	31340	6
2018-05-16	9.08	9.22	0.18	9.26	9.4	9	77978	9.43	0	0	63423	584570	34
2018-05-15	9.13	9.08	-0.13	9	9.4	9	61102	9.35	765	8.7	39431	357903	28
2018-05-14	9.43	9.13	-0.33	9.1	9.46	8.9	6835	9.4	5765	9.01	74970	684293	71
2018-05-13	9.13	9.43	0.35	9.48	9.7	9.18	2492	9.77	110	8.47	50822	479278	53
2018-05-03	9.09	9.49	0.58	9.67	9.7	9.12	5350	9.79	2210	9.12	169345	1607119	121
2018-04-30	8.57	8.5	-0.16	8.41	8.51	8.3	28526	8.76	29580	8.24	62232	528774	31
2018-04-29	8.48	8.57	0.2	8.68	8.85	8.42	25616	8.68	33815	8.42	150647	1291219	88
2018-04-26	8.56	8.48	0.13	8.69	8.69	8.38	20116	8.95	15475	8.02	97833	829160	50
2018-03-18	8.19	8.58	0.54	8.73	8.99	8.25	3741	8.96	0	0	38084	326911	40
2018-03-15	8.24	8.19	-0.07	8.17	8.38	8.06	5980	8.5	50773	8.01	18081	148151	18
2018-03-14	8.76	8.24	-0.6	8.16	8.51	8.01	20601	8.2	1315	8.01	41417	341452	46
2018-03-13	9.34	8.76	-0.74	8.6	9.39	8.41	33180	9.35	835	8.5	76262	667771	73
2018-03-12	9.48	9.34	-0.09	9.39	9.8	9.12	31900	9.39	600	8.9	60985	569477	58
2018-03-11	8.92	9.48	0.63	9.55	9.72	9	244	9.75	6120	9.11	85051	806173	73
2018-03-08	8.52	8.92	0.58	9.1	9.37	8.55	2690	9.32	5220	8.3	159405	1422161	111
2018-03-07	8.25	8.52	0.4	8.65	8.8	8.25	14666	8.73	10260	8.15	110761	944097	81
2018-03-06	8.03	8.25	0.1	8.13	8.5	8.12	2656	8.45	1860	7.92	25071	206904	33
2018-03-05	8.2	8.03	0.09	8.29	8.39	7.9	27101	8.31	2660	7.63	49508	397641	64
2018-03-04	8.47	8.2	-0.5	7.97	8.58	7.95	16443	8.2	3660	7.9	113914	934095	93
2018-03-01	8.76	8.47	-0.17	8.59	8.98	8.12	18928	8.62	5000	8.01	165319	1400277	111
2018-02-28	8.21	8.76	0.65	8.86	8.98	8.31	8125	8.97	9950	8.5	132454	1160084	96
2018-02-27	7.94	8.19	0.46	8.4	8.7	7.68	81291	8.59	83785	8.4	233262	1910126	136
2018-02-26	7.32	7.94	0.43	7.75	8.05	7.48	24531	7.98	8595	7.65	321366	2550683	167
2018-02-25	7.09	7.32	0.42	7.51	7.6	7.03	4338	7.74	8355	7.15	191684	1402509	117
2018-02-22	7.3	7.09	-0.27	7.03	7.43	7.01	30960	7.29	4455	7	73313	519844	66
2018-02-21	6.7	7.3	0.59	7.29	7.37	6.99	1114	7.37	16099	7	838520	6120702	249
2018-02-20	6.26	6.7	0.62	6.88	6.88	6.34	0	0	46595	6.6	525269	3516928	194
2018-02-19	6.42	6.26	-0.21	6.21	6.47	6.2	70405	6.5	16280	6.14	147793	925183	69
2018-02-18	6.42	6.42	-0.06	6.36	6.51	6.27	63676	6.5	14430	6.14	261900	1680296	93
2018-02-15	6.27	6.42	-0.06	6.21	6.6	6.21	31459	6.6	6802	6.2	202181	1298696	91
2018-02-14	6.03	6.27	0.45	6.48	6.62	6	6303	6.59	37791	6.35	227971	1428526	121
2018-02-13	6.27	6.03	-0.28	5.99	6.28	5.92	60504	6.2	40237	5.68	311910	1881408	126
2018-02-12	6.28	6.27	-0.19	6.09	6.4	6.09	77000	6.28	14538	6.06	185200	1160456	76
2018-02-11	6.41	6.28	-0.22	6.19	6.47	6.19	80684	6.39	5443	6.03	181808	1141610	106
2018-02-08	5.96	6.41	0.34	6.3	6.55	6.2	4900	6.5	210	6.01	326163	2090149	175
2018-02-07	5.96	6.47	0.4	6.36	6.55	6.06	0	0	5355	6.15	595405	3853321	278
2018-02-06	5.79	5.96	0.34	6.13	6.2	5.4	25917	6.25	8575	6.04	366092	2180992	209
2018-02-05	5.35	5.79	0.46	5.81	5.88	5.42	0	0	9410	5.62	389814	2257186	156
2018-02-04	5.45	5.35	-0.05	5.4	5.4	5.23	56954	5.52	19410	5.22	140959	754397	76
2018-02-01	5.43	5.45	-0.12	5.31	5.64	5.31	42724	5.55	6420	5.11	209816	1144417	117
2018-01-31	5.52	5.43	-0.29	5.23	5.55	5.23	46115	5.39	16000	5.2	153720	834235	94
2018-01-30	5.59	5.52	-0.12	5.47	5.65	5.42	52915	5.65	6500	5.2	339395	1872094	111
2018-01-29	5.4	5.59	0.13	5.53	5.73	5.43	63102	5.75	40600	5.52	257150	1436185	138
2018-01-28	5.03	5.4	0.5	5.53	5.53	5.17	0	0	35645	5.3	641243	3463786	338
2018-01-24	4.76	5.03	0.4	5.16	5.17	4.76	15103	5.19	49195	5.01	360117	1809767	205
2018-01-23	4.75	4.76	0.01	4.76	4.81	4.72	35358	4.85	28411	4.71	46346	220683	21
2018-01-22	4.84	4.75	-0.11	4.73	4.8	4.7	61846	4.85	35911	4.72	27544	130713	19
2018-01-21	4.85	4.84	0.07	4.92	4.94	4.72	51735	4.95	29470	4.7	42250	204394	31
2018-01-18	4.73	4.85	0.13	4.86	4.89	4.76	45653	4.87	15219	4.64	108683	527006	67
2018-01-17	4.65	4.73	0.15	4.8	4.8	4.65	48390	4.8	55607	4.54	39680	187804	29
2018-01-16	4.7	4.65	-0.05	4.65	4.71	4.6	59403	4.77	57231	4.6	64315	299244	23
2018-01-15	4.78	4.7	-0.11	4.67	4.83	4.67	61074	4.86	58175	4.62	28075	131940	28
2018-01-14	4.8	4.78	-0.08	4.72	4.87	4.72	60524	4.85	14455	4.67	73200	349669	37
2018-01-11	4.6	4.8	0.22	4.82	4.9	4.65	34887	4.87	19300	4.66	230087	1104201	164
2018-01-10	4.6	4.6	0	4.6	4.65	4.6	46837	4.66	13300	4.51	28826	132720	24
2018-01-09	4.51	4.6	0.09	4.6	4.66	4.55	53038	4.66	11300	4.51	83743	385421	48
2018-01-08	4.58	4.51	-0.07	4.51	4.6	4.5	55359	4.59	13800	4.45	19541	88188	15
2018-01-04	4.56	4.58	0.04	4.6	4.6	4.54	53159	4.6	13800	4.51	24432	111822	16
2018-01-03	4.59	4.56	-0.05	4.54	4.64	4.54	71859	4.65	15772	4.54	27253	124380	20
2018-01-02	4.56	4.59	0.06	4.62	4.62	4.57	67859	4.65	23411	4.55	11190	51330	10
2017-12-31	4.54	4.56	0.01	4.55	4.57	4.53	37997	4.59	21118	4.54	13411	61123	12
2017-12-28	4.6	4.54	-0.05	4.55	4.57	4.5	42132	4.59	22818	4.52	6340	28764	9
2017-12-27	4.59	4.6	0.01	4.6	4.63	4.56	60078	4.6	23108	4.46	31698	145782	20
2017-12-26	4.51	4.59	0.12	4.63	4.63	4.56	63860	4.64	21290	4.45	50633	232602	29
2017-12-25	4.51	4.51	0.08	4.59	4.59	4.5	50909	4.64	18290	4.45	26727	120439	24
2017-12-19	4.61	4.6	-0.01	4.6	4.64	4.6	39341	4.64	20940	4.58	26000	119655	14
2017-12-18	4.61	4.61	-0.01	4.6	4.67	4.58	38301	4.78	19690	4.56	19500	89798	16
2017-12-17	4.62	4.61	-0.01	4.61	4.69	4.57	32051	4.88	19690	4.55	16550	76249	16
2017-12-14	4.63	4.62	-0.06	4.57	4.7	4.57	34706	4.76	18190	4.55	92100	425166	46
2017-12-13	4.68	4.63	0.02	4.7	4.7	4.62	42006	4.77	21190	4.57	2550	11805	3
2017-12-12	4.61	4.68	0	4.61	4.77	4.61	21656	4.77	17190	4.52	43002	201378	28
2017-12-11	4.63	4.61	0.02	4.65	4.65	4.6	40303	4.73	17190	4.52	5075	23420	8
2017-12-10	4.57	4.63	0.03	4.6	4.72	4.6	31081	4.73	18190	4.52	23176	107319	15
2017-12-07	4.59	4.57	-0.07	4.52	4.6	4.52	19539	4.74	32190	4.52	50984	233084	22
2017-12-06	4.7	4.59	-0.1	4.6	4.65	4.53	45279	4.74	19261	4.53	76652	351959	39
2017-12-05	4.71	4.7	-0.03	4.68	4.76	4.63	50324	4.88	31290	4.62	70316	330298	39
2017-12-04	4.81	4.71	-0.15	4.66	4.75	4.66	51641	4.8	32320	4.65	21284	100191	20
2017-12-03	4.65	4.81	0.15	4.8	4.9	4.65	28221	4.9	28164	4.6	113874	548243	87
2017-11-29	4.7	4.65	0	4.7	4.7	4.6	24315	4.85	20907	4.56	43093	200555	38
2017-11-27	4.64	4.62	0	4.64	4.73	4.57	49059	4.73	28196	4.64	31516	145754	33
2017-11-26	4.7	4.64	-0.06	4.64	4.7	4.56	41339	4.78	35063	4.6	62876	291765	28
2017-11-23	4.65	4.7	0.02	4.67	4.75	4.62	40594	4.77	16563	4.56	96270	452635	61
2017-11-22	4.5	4.59	0.2	4.7	4.7	4.5	29195	4.7	42425	4.58	29611	136044	32
2017-11-21	4.5	4.5	-0.12	4.38	4.55	4.38	27302	4.58	29459	4.38	61568	277068	37
2017-11-20	4.53	4.5	-0.09	4.44	4.58	4.43	64678	4.52	32335	4.43	65433	294733	49
2017-11-19	4.61	4.53	-0.06	4.55	4.61	4.42	36369	4.6	17691	4.43	54208	245610	39
2017-11-16	4.75	4.61	-0.12	4.63	4.7	4.54	42065	4.7	215	4.48	81573	375819	67
2017-11-15	4.86	4.75	-0.17	4.69	4.9	4.68	58559	4.7	16270	4.64	187075	888135	111
2017-11-14	4.87	4.86	-0.04	4.83	4.91	4.82	42613	4.96	22740	4.78	75480	367150	26
2017-11-13	4.95	4.87	-0.12	4.83	4.97	4.8	68617	4.97	22740	4.81	51520	250763	36
2017-11-12	5.02	4.95	-0.1	4.92	5.02	4.91	50174	5.05	26470	4.9	37029	183314	32
2017-11-09	4.97	5.02	-0.03	4.94	5.09	4.93	31113	5.09	26970	4.9	82028	411482	58
2017-11-08	4.83	4.97	0.2	5.03	5.08	4.83	22933	5.12	41970	4.9	116440	578476	68
2017-11-07	4.93	4.83	-0.07	4.86	4.98	4.78	25401	5	41240	4.86	71380	344516	63
2017-11-06	5	4.93	-0.14	4.86	5.05	4.84	53083	5.1	33480	4.83	86902	428255	67
2017-11-05	5.08	5	-0.11	4.97	5.15	4.95	52186	5.2	52580	4.9	53709	268767	50
2017-11-02	5.12	5.08	-0.07	5.05	5.18	5.02	52986	5.2	43505	5.01	84168	427168	54
2017-11-01	5.17	5.12	0	5.17	5.23	5.05	71497	5.2	54500	5.04	89277	456975	46
2017-10-31	5.24	5.17	-0.05	5.19	5.34	5.1	52250	5.33	45165	5.09	114561	592656	81
2017-10-30	5.03	5.24	0.23	5.26	5.35	5.07	36530	5.32	76445	5.12	348552	1825865	203
2017-10-29	4.96	5.03	0.08	5.04	5.11	5	58217	5.12	80123	5.01	251149	1263881	105
2017-10-26	5.01	4.96	-0.08	4.93	5.07	4.9	75846	5	57475	4.83	80817	400742	47
2017-10-25	4.97	5.01	0.03	5	5.09	4.95	75941	5.11	52755	4.92	122534	614152	76
2017-10-24	4.99	4.97	0.01	5	5.05	4.84	66104	5	40475	4.82	88204	438322	53
2017-10-23	4.95	4.99	-0.13	4.82	5.08	4.82	63544	5.2	40765	4.77	151720	757370	91
2017-10-22	4.96	4.95	0.04	5	5.03	4.81	36130	5.2	40405	4.75	117371	581106	77
2017-10-19	5.05	4.96	-0.12	4.93	5.01	4.93	38394	5.1	31790	4.88	81346	403617	53
2017-10-18	4.98	5.05	-0.04	4.94	5.14	4.94	31270	5.2	34275	4.93	105068	530694	70
2017-10-17	4.85	4.98	0.11	4.96	5.1	4.78	16753	5.2	24838	4.95	171530	853896	82
2017-10-16	5.1	4.85	-0.3	4.8	5.1	4.75	34991	4.95	21100	4.65	146041	708363	105
2017-10-15	5.14	5.1	-0.1	5.04	5.23	5.03	24943	5.11	36135	5.02	191240	975930	100
2017-10-12	5.3	5.14	-0.28	5.02	5.3	5.01	65049	5.3	25000	4.92	303247	1558016	142
2017-10-11	5.21	5.3	0	5.21	5.52	5.21	25022	5.3	33170	5.05	156368	828049	109
2017-10-10	4.83	5.21	0.48	5.31	5.31	4.8	0	0	33320	5.18	926741	4824345	331
2017-10-09	4.84	4.83	-0.11	4.73	4.94	4.73	57559	4.88	11093	4.72	268936	1298624	151
2017-10-02	4.36	4.45	0.05	4.41	4.5	4.4	55948	4.47	51668	4.38	117535	523303	84
2017-10-01	4.35	4.36	0.02	4.37	4.38	4.34	25957	4.45	25312	4.38	9951	43421	13
2017-09-27	4.36	4.33	-0.04	4.32	4.41	4.3	63128	4.36	10363	4.15	79100	342614	40
2017-09-26	4.38	4.36	-0.07	4.31	4.42	4.3	94378	4.46	12293	4.3	96206	419550	48
2017-09-25	4.39	4.38	-0.03	4.36	4.48	4.35	76378	4.42	18940	4.34	69490	304119	33
2017-09-24	4.41	4.39	-0.03	4.38	4.43	4.37	85118	4.5	20940	4.36	52776	231833	40
2017-09-20	4.52	4.41	-0.06	4.46	4.48	4.37	73973	4.5	21995	4.36	82303	363334	53
2017-09-19	4.4	4.52	0.04	4.44	4.66	4.44	76977	4.58	31215	4.41	149394	675586	85
2017-09-18	4.44	4.4	-0.03	4.41	4.45	4.36	30901	4.5	32756	4.36	109018	480090	50
2017-09-17	4.38	4.44	0.11	4.49	4.5	4.35	22820	4.5	26756	4.37	124481	552525	62
2017-09-14	4.21	4.38	0.24	4.45	4.45	4.27	9623	4.49	19856	4.28	151323	663285	92
2017-09-13	4.23	4.21	-0.03	4.2	4.27	4.15	34205	4.35	15580	4.15	69278	291503	41
2017-09-12	4.28	4.23	-0.03	4.25	4.3	4.2	21755	4.29	10800	4.22	207520	878719	78
2017-09-11	4.18	4.28	0.11	4.29	4.33	4.22	38755	4.46	18176	4.21	76200	325977	48
2017-09-10	4.28	4.18	0.1	4.38	4.38	4.12	35001	4.4	18300	4.08	260850	1091073	115
2017-09-07	4.2	4.28	0.04	4.24	4.31	4.24	37677	4.36	22910	4.2	51550	220506	34
2017-09-06	4.22	4.2	-0.02	4.2	4.21	4.17	35765	4.33	23700	4.2	23300	97816	16
2017-09-05	4.2	4.22	-0.01	4.19	4.3	4.18	30465	4.33	13690	4.12	29487	124468	23
2017-08-30	4.2	4.2	0.04	4.24	4.3	4.12	21255	4.34	8690	4.18	37484	157549	32
2017-08-29	4.15	4.2	0.05	4.2	4.25	4.17	15277	4.29	15190	4.16	14256	59923	16
2017-08-28	4.19	4.15	0.07	4.26	4.26	4.05	18734	4.3	13760	4.14	73200	303889	40
2017-08-27	4.24	4.19	-0.11	4.13	4.3	4.13	41820	4.4	15860	4.07	21054	88309	27
2017-08-24	4.32	4.24	-0.07	4.25	4.3	4.17	12890	4.38	12470	4.15	9200	38970	10
2017-08-22	4.52	4.47	-0.12	4.4	4.55	4.37	100998	4.5	10280	4.37	20979	93763	24
2017-08-21	4.49	4.52	-0.02	4.47	4.62	4.47	90222	4.59	10300	4.41	44871	202827	29
2017-08-20	4.74	4.49	-0.24	4.5	4.69	4.45	125901	4.68	17300	4.35	35200	157917	20
2017-08-17	4.7	4.74	-0.05	4.65	4.8	4.62	120570	4.76	17750	4.61	227547	1078640	66
2017-08-16	4.75	4.7	-0.11	4.64	4.8	4.64	175358	4.7	26000	4.5	130830	615445	52
2017-08-13	4.59	4.58	0.05	4.64	4.69	4.5	83688	4.64	11500	4.45	284590	1304411	128
2017-08-10	4.73	4.59	-0.2	4.53	4.7	4.53	108281	4.8	10000	4.3	142544	654680	64
2017-08-09	4.49	4.73	0.14	4.63	4.85	4.6	36635	4.73	8070	4.23	339030	1602931	165
2017-08-08	4.58	4.49	-0.07	4.51	4.67	4.45	102165	4.75	6320	4.23	183703	825275	71
2017-08-07	4.43	4.58	0.17	4.6	4.77	4.48	58950	4.75	10900	4.23	545848	2499937	216
2017-08-06	4.41	4.43	0.05	4.46	4.5	4.38	184091	4.42	55576	4.41	122770	543442	68
2017-08-03	4.41	4.41	0.04	4.45	4.47	4.3	63753	4.55	12025	4.22	140780	620207	84
2017-08-02	4.27	4.41	0.12	4.39	4.5	4.27	49497	4.54	28754	4.21	307525	1356611	206
2017-07-27	4.01	4.14	0.2	4.21	4.21	4.02	34560	4.22	48162	4.06	250129	1034426	157
2017-07-26	4.02	4.01	0	4.02	4.08	3.98	78735	4.05	46844	4.02	96147	385921	58
2017-07-25	3.95	4.02	0.07	4.02	4.09	3.95	75770	4.08	38179	3.93	149206	599143	95
2017-07-24	3.98	3.95	-0.05	3.93	4.04	3.92	52240	4.04	52519	3.9	11700	46167	16
2017-07-17	4.01	3.99	-0.06	3.95	4.03	3.95	90903	4.09	32075	3.91	49707	198443	29
2017-07-16	4.03	4.01	-0.03	4	4.04	3.94	136165	4.09	27050	4	53245	213280	22
2017-07-12	4.09	4.02	-0.08	4.01	4.13	4	101875	4.1	35861	3.95	172278	692584	58
2017-07-11	4.06	4.09	-0.01	4.05	4.17	4.05	72055	4.14	36761	4.01	54780	224275	54
2017-07-10	3.96	4.06	0.12	4.08	4.14	4	42735	4.14	33781	4.01	78490	318324	55
2017-07-09	4.04	3.96	-0.11	3.93	4.01	3.91	60754	4.06	30361	3.93	62639	247767	29
2017-07-02	3.98	3.94	0	3.98	4	3.9	44669	4.08	31697	3.91	9267	36542	10
2017-06-28	4.04	3.98	-0.11	3.93	4.02	3.93	35405	4.07	12400	3.85	33274	132394	23
2017-06-22	3.96	4.04	0.09	4.05	4.05	4	56211	4.08	35389	4	14340	57887	9
2017-06-21	4.01	3.96	-0.06	3.95	3.96	3.95	54993	4.08	36929	3.87	3500	13855	5
2017-06-20	4.06	4.01	-0.07	3.99	4.02	3.99	68124	4.14	43509	3.96	11951	47894	16
2017-06-19	4.01	4.06	0.01	4.02	4.09	3.99	61710	4.14	41209	4	45283	183758	21
2017-06-18	4.03	4.01	-0.07	3.96	4.1	3.96	67730	4	43499	3.96	23994	96120	18
2017-06-15	4.05	4.03	0	4.05	4.11	4.02	59824	4.14	36503	4.02	15140	61072	13
2017-06-14	4.11	4.05	-0.08	4.03	4.08	4.03	95438	4.16	49834	4.02	27600	111762	17
2017-06-13	4.14	4.11	-0.06	4.08	4.17	4.08	89512	4.2	37193	4.06	41197	169134	17
2017-06-12	4.11	4.14	0.06	4.17	4.19	4.05	59285	4.17	38893	4.06	130944	541521	68
2017-06-11	4.08	4.11	0	4.08	4.16	4.07	78278	4.18	41318	4.06	58256	239248	29
2017-06-08	4.12	4.08	0	4.12	4.14	4.04	57002	4.2	35824	4.05	41944	171331	17
2017-06-07	3.95	4.12	0.13	4.08	4.2	3.92	22970	4.2	52305	4.02	354913	1462504	138
2017-06-06	4	3.95	-0.07	3.93	4	3.92	61792	4.04	39170	3.91	67266	266029	22
2017-06-04	3.79	3.97	0.22	4.01	4.1	3.84	21800	4.14	35417	3.96	394604	1567968	218
2017-06-01	3.78	3.79	0.02	3.8	3.82	3.75	73310	3.85	30141	3.73	61945	234892	27
2017-05-31	3.86	3.78	-0.11	3.75	3.81	3.75	110765	3.79	22141	3.73	70224	265098	43
2017-05-30	3.84	3.86	-0.04	3.8	3.97	3.8	127943	3.9	23146	3.76	98087	378960	53
2017-05-28	3.85	3.83	0.01	3.86	3.87	3.8	99626	3.86	48547	3.84	27550	105407	19
2017-05-25	3.82	3.85	0.06	3.88	3.88	3.83	66576	3.89	44616	3.81	52603	202363	40
2017-05-24	3.83	3.82	0.01	3.84	3.9	3.8	62176	3.88	46372	3.81	179834	687606	66
2017-05-22	4.01	3.89	-0.25	3.76	4.01	3.75	82090	3.99	29140	3.73	160107	623379	100
2017-05-21	4.05	4.07	0.01	4.06	4.16	4.02	83765	4.16	62868	4.02	228980	932650	116
2017-05-18	4.1	4.05	-0.09	4.01	4.13	4.01	54795	4.04	79678	4.01	167950	679436	88
2017-05-17	4	4.1	0.08	4.08	4.19	4.01	70136	4.15	61907	4.02	266414	1092679	155
2017-05-16	4.03	4	-0.05	3.98	4.05	3.95	81003	4.05	40466	3.97	66551	266030	39
2017-05-15	4	4.03	0	4	4.08	3.99	64715	4.09	49318	4	121390	489632	75
2017-05-14	4.07	4	-0.12	3.95	4.1	3.93	68631	4.06	43780	3.92	258900	1035156	95
2017-05-11	4.01	4.07	-0.01	4	4.18	4	46241	4.11	69197	3.98	473392	1926235	192
2017-05-10	4.13	4.01	-0.17	3.96	4.17	3.95	28053	4.07	43100	3.95	326654	1311385	105
2017-05-04	3.9	3.91	-0.01	3.89	3.97	3.85	40620	3.99	16450	3.83	148115	578879	96
2017-05-03	3.95	3.9	-0.09	3.86	4	3.86	40205	3.99	3600	3.86	123100	480133	66
2017-05-02	3.98	3.95	-0.07	3.91	4.04	3.9	14960	4.02	10130	3.9	179001	707863	112
2017-04-30	4.18	3.98	-0.18	4	4.09	3.9	48630	4.07	6890	3.91	453116	1802232	201
2017-04-27	4.29	4.18	-0.19	4.1	4.31	4.09	20415	4.25	50	3.87	114720	478977	89
2017-04-26	4.26	4.29	-0.01	4.25	4.39	4.22	17615	4.32	8207	4.24	52789	226296	55
2017-04-24	4.46	4.26	-0.22	4.24	4.4	4.19	26405	4.34	1357	4.21	179251	763498	99
2017-04-23	4.55	4.46	-0.2	4.35	4.58	4.35	35087	4.49	1760	4.32	312888	1395825	185
2017-04-20	4.51	4.55	-0.04	4.47	4.67	4.47	19500	4.62	4065	4.43	183825	835590	112
2017-04-19	4.63	4.51	-0.1	4.53	4.6	4.46	18050	4.68	19500	4.46	275600	1242374	141
2017-04-18	4.63	4.63	-0.1	4.53	4.79	4.53	26050	4.59	10159	4.52	366437	1697042	204
2017-04-13	4.84	4.63	-0.1	4.74	4.8	4.5	23245	4.82	3800	4.52	612472	2833001	288
2017-04-12	4.54	4.84	0.3	4.84	4.99	4.55	800	4.98	16773	4.73	831776	4024816	338
2017-04-11	4.38	4.54	0.14	4.52	4.69	4.3	54859	4.64	25352	4.41	172047	781272	130
2017-04-10	4.4	4.38	-0.05	4.35	4.46	4.3	47483	4.44	16138	4.28	51424	225101	51
2017-04-09	4.36	4.4	-0.01	4.35	4.52	4.15	49547	4.52	17688	4.28	91835	404473	85
2017-04-06	4.3	4.36	0.01	4.31	4.41	4.27	46487	4.41	11862	4.25	23760	103573	19
2017-04-05	4.28	4.3	-0.02	4.26	4.38	4.26	51687	4.34	10963	4.24	96910	416664	67
2017-04-04	4.27	4.28	0.06	4.33	4.35	4.23	35731	4.35	9963	4.24	44653	190972	41
2017-04-03	4.32	4.27	-0.1	4.22	4.35	4.22	34061	4.39	22963	4.2	57590	245766	49
2017-04-02	4.31	4.32	-0.04	4.27	4.34	4.27	24517	4.41	12463	4.26	26450	114185	19
2017-03-30	4.35	4.31	-0.05	4.3	4.39	4.27	30935	4.41	13344	4.29	80975	349210	67
2017-03-29	4.48	4.35	-0.15	4.33	4.41	4.28	74573	4.4	14956	4.29	29275	127409	29
2017-03-28	4.52	4.48	-0.12	4.4	4.59	4.37	55023	4.5	8775	4.38	157175	703473	89
2017-03-27	4.32	4.52	0.12	4.44	4.75	4.23	24920	4.68	23940	4.41	342104	1545824	194
2017-03-26	4.25	4.32	0.08	4.33	4.39	4.28	32648	4.39	22492	4.3	115690	499944	60
2017-03-23	4.25	4.25	0.11	4.36	4.37	4.19	13764	4.38	18065	4.2	200701	852733	92
2017-03-22	4.28	4.25	0.02	4.3	4.38	4.2	14404	4.39	20276	4.14	172721	734439	66
2017-03-21	4.13	4.28	0.25	4.38	4.4	4.05	12180	4.4	14576	4.08	226091	967637	122
2017-03-20	4.14	4.13	-0.04	4.1	4.18	4.07	36255	4.28	12115	4.06	95147	392637	51
2017-03-19	4.16	4.14	-0.06	4.1	4.24	4.1	35655	4.27	14115	4.04	50350	208522	37
2017-03-16	4.16	4.16	0.04	4.2	4.21	4.11	23880	4.2	47465	4.1	34900	145269	23
2017-03-12	4.19	4.13	-0.07	4.12	4.22	4.12	35802	4.3	38965	4.11	6279	25920	8
2017-03-02	4.32	4.27	0.03	4.35	4.35	4.21	18300	4.49	13125	4.1	69185	295516	51
2017-03-01	4.3	4.32	-0.13	4.17	4.49	4.17	11330	4.37	11360	4.04	135479	585711	91
2017-02-20	4.2	4.06	-0.05	4.15	4.15	4	16360	4.33	6750	4.05	17400	70671	14
2017-02-19	4.24	4.2	-0.06	4.18	4.2	4.18	13160	4.33	7640	4.12	10549	44295	5
2017-02-16	4.2	4.24	0	4.2	4.3	4.15	8660	4.59	7720	4.12	44500	188536	19
2017-02-15	4.33	4.2	-0.13	4.2	4.2	4.2	32180	4.35	12560	4.05	12000	50400	3
2017-02-14	4.22	4.33	0	4.22	4.45	4.2	22680	4.35	14826	4.15	162881	704995	78
2017-02-13	4.31	4.22	-0.2	4.11	4.39	4.11	10632	4.34	16226	4.15	24500	103347	18
2017-02-12	4.2	4.31	0.18	4.38	4.39	4.15	20034	4.38	9886	4.13	98680	425620	73
2017-02-09	4.07	4.2	0.28	4.35	4.35	4	5320	4.35	5586	4.08	181522	762801	79
2017-02-08	4.19	4.07	-0.16	4.03	4.27	4	45510	4.15	35475	4	100308	408316	55
2017-02-07	4.21	4.19	-0.05	4.16	4.35	4.11	35735	4.29	2475	3.96	78411	328865	60
2017-02-06	4.35	4.21	-0.2	4.15	4.25	4.15	25450	4.35	3300	4.04	7600	32015	6
2017-02-05	4.12	4.35	0.08	4.2	4.52	4.2	24650	4.34	4700	4.07	105307	458457	80
2017-02-02	4	4.12	0.11	4.11	4.24	4	5900	4.22	14730	4.03	32708	134682	16
2017-02-01	4.05	4	-0.12	3.93	4.16	3.85	11000	4.1	22390	3.83	51300	205286	24
2017-01-31	4.18	4.05	-0.17	4.01	4.17	4	11901	4.29	14450	4	62819	254695	42
2017-01-30	4.41	4.18	-0.35	4.06	4.3	4.06	20830	4.51	4400	4.02	82501	344488	46
2017-01-29	4.58	4.41	-0.09	4.49	4.58	4.3	23010	4.63	50	4.13	160315	707340	84
2017-01-26	4.5	4.58	0.05	4.55	4.85	4.44	14707	4.89	3050	4.2	238576	1092528	119
2017-01-24	4.13	4.5	0.41	4.54	4.54	4.2	0	0	30000	4.2	521627	2345330	157
2017-01-23	4.09	4.13	0.03	4.12	4.27	3.94	43353	4.21	27150	4.04	65573	270991	24
2017-01-22	3.99	4.09	0.11	4.1	4.1	3.97	22873	4.1	27071	3.9	51800	211980	12
2017-01-19	4.07	3.99	-0.22	3.85	4.19	3.85	22022	4.25	2530	3.85	134945	538523	56
2017-01-18	4.11	4.07	-0.21	3.9	4.25	3.9	39482	4.16	52330	3.9	84924	345338	45
2017-01-17	4.03	4.11	0.15	4.18	4.3	4	36094	4.28	10029	4.01	191453	786214	46
2017-01-16	4.01	4.03	-0.01	4	4.09	4	127201	4.09	5055	4	68045	274434	41
2017-01-15	3.89	4.01	0.2	4.09	4.1	3.86	23161	4.08	37390	4.03	109801	439802	58
2017-01-12	3.75	3.89	0.17	3.92	3.92	3.8	38300	3.99	6505	3.85	28800	111905	20
2017-01-11	3.75	3.75	0.06	3.81	3.81	3.7	40525	3.93	10405	3.8	29533	110659	25
2017-01-10	3.71	3.75	0.07	3.78	3.84	3.7	38747	3.89	23895	3.75	25103	94190	29
2017-01-09	3.7	3.71	0.09	3.79	3.79	3.67	41065	3.89	31180	3.74	8398	31160	6
2017-01-08	3.69	3.7	0.01	3.7	3.72	3.65	36065	3.89	16480	3.68	25290	93520	22
2017-01-05	3.75	3.69	-0.05	3.7	3.7	3.64	142547	3.89	18017	3.69	6630	24493	14
2016-12-26	3.85	3.81	-0.04	3.81	3.82	3.8	159931	3.9	18450	3.8	10200	38870	9
2016-12-25	4	3.85	-0.17	3.83	3.9	3.83	171231	3.97	18472	3.8	26300	101343	24
2016-12-22	3.94	4	0	3.94	4.09	3.89	61731	3.99	12472	3.9	54867	219721	26
2016-12-21	3.92	3.94	0.09	4.01	4.01	3.85	39813	4.02	13472	3.9	60067	236524	34
2016-12-20	3.95	3.92	-0.02	3.93	3.98	3.87	51607	3.95	6472	3.8	39433	154732	21
2016-12-19	3.83	3.95	0.08	3.91	4	3.81	54452	3.98	17327	3.9	30280	119476	14
2016-12-18	3.83	3.83	0	3.83	3.86	3.81	49722	3.96	18672	3.8	18942	72632	11
2016-12-15	3.89	3.83	-0.04	3.85	3.85	3.8	47691	3.96	13472	3.8	27000	103319	9
2016-12-14	3.88	3.89	-0.03	3.85	3.95	3.85	51822	3.94	25949	3.84	20797	80862	16
2016-12-13	3.97	3.88	-0.12	3.85	3.95	3.84	40937	3.95	30285	3.84	15185	58956	14
2016-12-12	3.9	3.97	0	3.9	3.99	3.9	33586	4.06	17449	3.85	28506	113305	19
2016-12-08	3.96	3.9	-0.06	3.9	3.94	3.84	39541	3.94	4149	3.91	14973	58413	17
2016-12-07	4	3.96	-0.1	3.9	4.05	3.9	52529	3.95	3574	3.88	136461	539820	37
2016-12-06	4	4	0	4	4.04	3.96	60451	4.05	3048	3.92	54905	219847	44

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

El Ahram Co. For Printing And Packing

El Ahram Co. For Printing And Packing