Pioneers

Cairo Pharmaceuticals

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	34.79	34.79	1.49	36.28	36.28	36	12647	36.27	7889	36	147	5316	3
2022-01-09	34.79	34.79	1.49	36.28	37.33	36	8740	36.28	5942	36.01	571	20689	7
2022-01-05	34.79	34.79	1.71	36.5	36.5	36.5	8066	36.29	7965	36.29	225	8214	4
2022-01-04	34.79	34.79	-34.79	0	0	0	8587	36.25	7037	36.02	0	0	0
2022-01-03	34.79	34.79	1.48	36.27	36.27	36.25	7760	36.85	9493	36.13	350	12693	3
2022-01-02	34.79	34.79	1.48	36.27	36.95	35.57	7086	36.27	9985	36.02	1707	62124	12
2021-12-30	34.79	34.79	1.21	36	36.27	35.33	9475	36	14057	35.76	2634	94232	17
2021-12-29	34.79	34.79	1.2	35.99	36.13	35.36	13379	35.99	13566	35.85	1579	56324	10
2021-12-28	34.79	34.79	0.41	35.2	35.6	35.2	11341	35.95	14157	35.56	1478	52283	5
2021-12-27	34.79	34.79	1.21	36	36.35	36	9682	36.27	12707	35.2	1010	36364	4
2021-12-26	34.79	34.79	1.21	36	36.01	35.84	8439	36.37	9090	35.18	632	22729	6
2021-12-23	34.79	34.79	1.06	35.85	35.85	35.85	8480	35.85	8757	35.16	5	179	1
2021-12-22	34.79	34.79	0.61	35.4	35.89	35.4	8463	35.7	10098	35.5	125	4463	6
2021-12-21	34.79	34.79	0.28	35.07	35.84	35.07	8706	35.75	8250	35.08	853	30311	11
2021-12-20	34.79	34.79	-0.14	34.65	35	34.65	8393	35.09	8212	34.65	1210	42304	9
2021-12-19	34.79	34.79	-0.29	34.5	34.6	34.5	7728	35.18	8863	34.8	150	5181	4
2021-12-16	34.79	34.79	0.21	35	35	34.61	8293	35.19	6590	35	570	19885	8
2021-12-15	34.79	34.79	0.06	34.85	35.09	34.8	9243	35.09	8913	34.8	1050	36623	9
2021-12-14	34.79	34.79	0.01	34.8	35	34.5	8015	34.8	10873	34.65	2857	99144	14
2021-12-13	34.79	34.79	-0.29	34.5	34.7	34.5	8862	35	9227	34.59	627	21752	3
2021-12-12	34.79	34.79	-0.28	34.51	34.96	34.3	8063	34.99	10736	34.51	1126	38985	7
2021-12-09	34.79	34.79	-0.09	34.7	34.8	34.05	8921	34.69	8062	34.4	1772	60850	19
2021-12-08	34.79	34.79	0.02	34.81	34.98	34.26	9246	34.78	8628	34.35	249	8596	8
2021-12-07	34.3	34.79	0.49	34.79	35	34	8974	34.77	13387	34.13	12184	418380	43
2021-12-06	34.3	34.3	0.7	35	35	34.53	7789	35	9118	35	1465	51067	14
2021-12-05	34.31	34.3	0.19	34.5	34.89	34.11	9737	34.5	2650	34.06	10239	351077	38
2021-12-02	34.31	34.31	0.24	34.55	35.11	34.55	7702	35.1	7975	34.55	120	4157	3
2021-12-01	40.85	34.31	-6.75	34.1	35.35	34.1	10016	34.9	6329	34.31	10011	344468	43
2021-11-30	40.85	40.85	-6.1	34.75	35.39	34.09	11656	34.74	6051	34.32	2374	81785	10
2021-11-29	40.85	40.85	-5.61	35.24	35.24	35.24	13342	35.22	6146	34.11	20	705	1
2021-11-28	40.85	40.85	-6.59	34.26	34.91	34	13520	34.8	4463	34.26	1818	62772	17
2021-11-25	40.85	40.85	-6.72	34.13	34.61	34.13	16557	34.77	6543	34.13	213	7348	4
2021-11-24	40.85	40.85	-6.16	34.69	35.22	34	18740	34.69	2998	34.15	4134	140945	28
2021-11-23	40.85	40.85	-6.63	34.22	35.4	34.22	19243	34.61	4724	34.28	520	17860	5
2021-11-22	40.85	40.85	-6.07	34.78	34.93	34	20892	34	4185	34.31	8607	293128	35
2021-11-21	40.85	40.85	-6.35	34.5	36.34	34.5	16893	34.97	4943	34.51	1144	39602	12
2021-11-18	40.85	40.85	-6.35	34.5	35.4	34.41	15548	34.99	5067	35	957	33000	8
2021-11-17	40.85	40.85	-5.85	35	36.33	34.45	11897	35	4267	34.6	2070	72405	13
2021-11-16	40.85	40.85	-5.85	35	35.15	35	18872	35	3400	34.5	5275	185129	13
2021-11-15	40.85	40.85	-5.75	35.1	37	35.1	16101	35.95	6343	35.1	702	24757	13
2021-11-14	40.85	40.85	-5.65	35.2	36	35.01	16845	35.5	6237	35.2	2531	89482	25
2021-11-11	40.85	40.85	-5.23	35.62	35.85	34.1	13831	35.62	4557	35	361	12585	15
2021-11-10	40.85	40.85	-5.85	35	35.34	34.64	15265	35.19	3695	34.67	530	18532	6
2021-11-09	40.85	40.85	-6.25	34.6	35.98	34.15	14869	35.67	6467	34.61	3376	117006	26
2021-11-08	40.85	40.85	-4.46	36.39	37.88	33.34	19119	35.99	4082	35	1332	46801	16
2021-11-07	40	40.85	0.85	40.85	41	40	14712	40.85	14191	40.06	10812	437037	41
2021-11-04	40	40	-0.05	39.95	39.99	39.3	13525	39.95	4820	39.5	2461	97352	19
2021-11-03	40	40	-0.9	39.1	40.7	39.1	15184	39.97	5249	39.1	320	12726	7
2021-11-02	40	40	0	40	40.73	39.01	13740	39.5	8562	39.2	4778	188900	13
2021-11-01	40	40	-0.8	39.2	39.5	39.02	30033	39.49	6899	39.2	3267	129013	17
2021-10-31	40	40	-0.5	39.5	39.75	39.5	15132	39.49	8055	39.11	1846	73109	12
2021-10-28	40	40	-0.5	39.5	40	39.08	11145	39.49	6192	39.11	3109	122798	9
2021-10-27	40	40	-0.5	39.5	40	39.5	18364	39.49	12954	39.15	2500	99495	3
2021-10-26	40	40	-1.2	38.8	39.05	38.8	11447	40.56	6293	39	7589	295586	25
2021-10-25	40	40	-1	39	39	38.9	16066	38.89	10106	38.87	6190	240840	17
2021-10-24	40	40	-1	39	41.35	38.9	8956	40	13060	38.86	3056	120285	15
2021-10-20	40	40	-1.4	38.6	39	38.6	3465	41.88	3506	38.14	3600	140037	11
2021-10-19	40	40	-1	39	39.74	39	7029	39	6878	38.89	3715	145288	15
2021-10-18	40	40	-1.29	38.71	38.8	38.63	10289	39.29	11385	38.86	510	19747	6
2021-10-17	40	40	-0.27	39.73	39.73	39.73	7604	39.5	7414	38.46	10	397	1
2021-10-14	40	40	-1.69	38.31	39	38.31	7538	39.5	6798	38.4	406	15682	4
2021-10-13	40	40	-1.97	38.03	39.3	38.03	7975	38.89	14490	38.25	5131	197685	35
2021-10-12	40	40	-0.15	39.85	40	39.8	3572	40.3	1484	38.89	4964	197626	14
2021-10-11	40	40	-0.2	39.8	40	39.62	8679	39.8	9732	39.8	3208	128078	10
2021-10-10	40	40	0	40	41.59	40	12210	39.99	8251	39.83	5060	204163	17
2021-10-06	40	40	0	40	41.89	40	7352	40.88	14056	40	949	38179	6
2021-10-05	40	40	-1.08	38.92	40.67	38.78	7735	40.66	16334	39.01	3023	121285	15
2021-10-04	40	40	-1	39	39	38.55	7946	39.47	26760	39.5	200	7755	3
2021-10-03	40	40	-1.9	38.1	38.38	38	7171	38.99	4137	38.05	6867	260975	16
2021-09-30	40	40	-2	38	38	38	8243	39.39	1287	36.77	534	20292	3
2021-09-29	40	40	-1.3	38.7	38.7	38	9874	38.99	4083	37.6	622	23721	3
2021-09-28	40	40	-1.3	38.7	38.7	38.7	8381	39	4355	38.7	858	33204	3
2021-09-27	40	40	-0.25	39.75	39.75	39.75	7089	39.75	14033	38.7	10	398	1
2021-09-26	40	40	-0.15	39.85	39.85	38.01	8434	39.65	8106	38.75	242	9385	5
2021-09-23	40	40	-1	39	39.01	38.98	8103	39.83	3236	38.55	2030	79154	3
2021-09-22	40	40	-2	38	38.01	38	7868	38.8	4551	38.08	345	13113	2
2021-09-21	40	40	-2.4	37.6	38.02	37.6	9043	38.97	2334	37.63	1260	47868	6
2021-09-20	40	40	-0.49	39.51	39.98	39.51	8373	39.5	4234	38.2	928	36828	5
2021-09-19	40	40	0.69	40.69	40.69	39.6	7454	40	6628	39.7	89	3575	2
2021-09-16	40	40	-0.5	39.5	39.52	39.5	7887	40	8027	39.6	1134	44795	6
2021-09-15	40	40	0.91	40.91	40.91	39.7	7989	40.86	5450	39.71	1070	42651	12
2021-09-14	40	40	0.29	40.29	40.29	39.54	8158	40.58	7316	39.75	1450	57443	6
2021-09-13	40	40	-0.5	39.5	40	39.5	8009	40.59	9131	39.52	1135	44929	4
2021-09-12	40	40	0.96	40.96	40.99	39.99	8368	40.75	14484	40	1822	72878	11
2021-09-09	40.05	40	-0.05	40	40	40	10355	40.49	15174	39.52	3695	147800	6
2021-09-08	40.05	40.05	-40.05	0	0	0	9979	40.89	15231	40.06	0	0	0
2021-09-07	39.48	40.05	0.57	40.05	40.05	38.77	8218	40.05	10407	39.11	4119	160638	8
2021-09-06	39.48	39.48	-0.48	39	41.02	39	12336	40.97	7972	39	2444	97420	13
2021-09-05	39.48	39.48	1.54	41.02	41.02	41	6498	42.19	5593	41.02	883	36207	4
2021-09-02	39.48	39.48	-39.48	0	0	0	5786	42.19	6943	41	0	0	0
2021-09-01	39.48	39.48	2.01	41.49	41.49	40.15	7742	42.07	5784	40.29	576	23603	6
2021-08-31	39.48	39.48	-39.48	0	0	0	4608	41.94	5115	40.06	0	0	0
2021-08-30	39.48	39.48	2.01	41.49	41.49	40.49	9866	41.79	5917	40.07	1969	80144	11
2021-08-29	39.48	39.48	0.5	39.98	39.98	39.75	4608	40.49	4606	39.76	105	4180	2
2021-08-26	39.48	39.48	0.02	39.5	39.51	39.5	6457	39.99	5026	39.3	1280	50563	2
2021-08-25	39.48	39.48	-0.34	39.14	39.14	39.14	5025	39.99	5534	39.14	62	2427	1
2021-08-24	39.66	39.48	-0.56	39.1	40	39.05	4779	40	5336	39.15	5564	219660	12
2021-08-23	39.66	39.66	0.34	40	40	39.51	6908	40.49	8644	40	1703	68063	10
2021-08-22	39.66	39.66	-0.11	39.55	39.8	39.46	7362	39.99	12120	39.51	1849	73063	7
2021-08-19	39.66	39.66	0.04	39.7	39.7	39.5	4851	40.4	10069	39.66	550	21785	2
2021-08-18	39.66	39.66	-0.4	39.26	39.26	39.26	7727	40.47	9339	39.26	200	7852	1
2021-08-17	39.96	39.66	0.04	40	40.5	39.39	9355	40.5	8289	39.61	4735	187785	16
2021-08-16	39.96	39.96	-0.57	39.39	40	39.39	12593	40.42	11317	39.39	833	32959	5
2021-08-15	38.14	39.98	1.86	40	40.4	39.41	4104	40	17108	39.62	3031	121181	16
2021-08-11	38.14	38.14	-38.14	0	0	0	5041	39.95	11575	38.56	0	0	0
2021-08-10	38.14	38.14	0	38.14	38.14	38.14	3047	39.25	16606	38.41	83	3166	1
2021-08-09	38.14	38.14	-0.14	38	39.25	38	8188	39.19	12881	38.02	949	37011	10
2021-08-08	38.14	38.14	-38.14	0	0	0	3904	38.88	12645	38.07	0	0	0
2021-08-05	38.14	38.14	-0.04	38.1	38.99	37.8	4134	38.1	9924	37.81	1518	58023	7
2021-08-04	38.14	38.14	0.36	38.5	38.5	38.5	3177	38.5	9925	38.01	290	11165	1
2021-08-03	37.91	38.14	0.09	38	38.21	38	11360	38	7515	37.82	3354	127935	7
2021-08-02	37.91	37.91	0.34	38.25	38.97	38.25	3828	38.91	17019	38.25	1066	40969	13
2021-08-01	37.91	37.91	0.29	38.2	38.2	38	4291	38.5	10745	38.2	2262	86025	8
2021-07-29	37.91	37.91	0.3	38.21	38.7	38.06	4515	38.7	15522	38.21	2466	94742	12
2021-07-28	37.24	37.85	1.2	38.44	38.49	37.7	6828	38.44	12877	38	2705	102384	12
2021-07-27	37.24	37.24	1.25	38.49	38.49	38.39	6211	38.45	16072	37.61	1965	75578	8
2021-07-26	37.24	37.24	0.01	37.25	37.5	37.25	6026	38.3	25286	37.3	910	34050	2
2021-07-25	36.17	37.24	0.83	37	38.49	37	5486	38.47	6942	37	15399	573490	38
2021-07-18	36.17	36.17	0.85	37.02	37.94	37.02	6428	37.79	17422	37.02	2086	78473	7
2021-07-15	36.17	36.17	1.63	37.8	37.97	37.8	5936	37.94	14068	37.94	164	6209	5
2021-07-14	36.17	36.17	0.83	37	37.98	36.99	4453	37.8	13717	37.01	380	14064	7
2021-07-13	36.17	36.17	0.83	37	37	36.1	3621	37	12043	36.3	2302	83408	8
2021-07-12	36.17	36.17	0.82	36.99	37.1	36.13	3149	36.96	15147	36.25	1200	43927	5
2021-07-11	36.17	36.17	-36.17	0	0	0	2836	37.17	16141	36.13	0	0	0
2021-07-08	36.68	36.17	-0.58	36.1	36.9	36.1	3829	36.9	15185	36.13	2787	100802	12
2021-07-07	36.68	36.68	-36.68	0	0	0	4411	37.1	15138	36.22	0	0	0
2021-07-06	36.68	36.68	-0.78	35.9	35.9	35.9	2781	37	16246	36.11	50	1795	1
2021-07-05	36.06	36.68	0.69	36.75	37.21	36.61	4823	36.99	9871	36.65	5197	190625	9
2021-07-04	36.06	36.06	0.94	37	37.5	37	7189	37.15	18795	36.66	1126	41980	8
2021-06-30	35.64	36.06	0.44	36.08	37.45	36	6750	36.88	15324	36.15	92841	3347841	39
2021-06-29	36.06	35.64	-0.46	35.6	36.7	35.6	6244	36.98	34113	36	40950	1459493	53
2021-06-28	36.06	36.06	-36.06	0	0	0	4532	36.99	11326	36.67	0	0	0
2021-06-27	36.13	36.06	0.12	36.25	37.89	36	3804	37.75	11738	36.25	8415	303480	15
2021-06-24	36.53	36.13	-0.53	36	36.51	35.97	6071	36	11834	35.98	8608	311041	26
2021-06-23	36.53	36.53	0.97	37.5	37.5	37.5	4991	37.99	9099	37.01	350	13125	2
2021-06-22	36.65	36.53	1.34	37.99	37.99	36.5	1722	37.99	8501	37	17499	639257	54
2021-06-21	37	36.65	-0.65	36.35	38	36.35	2559	37	5411	36.31	3255	119313	16
2021-06-20	37	37	0	37	37.98	37	3004	37	5461	36.35	1355	50140	3
2021-06-17	37	37	-0.01	36.99	36.99	36.99	3375	37.94	7260	36.6	200	7398	1
2021-06-16	37	37	-0.64	36.36	36.4	36.21	4891	36.99	7318	36.36	383	13914	5
2021-06-15	37	37	-37	0	0	0	4196	37.7	4826	36.26	0	0	0
2021-06-14	37	37	-37	0	0	0	3399	37.5	3446	36.2	0	0	0
2021-06-13	37	37	0	37	37.1	37	5657	36.99	2300	36.03	1081	40097	2
2021-06-10	37	37	0	37	37	37	1820	37	2000	34	700	25900	2
2021-06-09	37	37	0	37	37	36.99	2240	37	5235	36.71	2105	77885	8
2021-06-08	36.95	37	0.05	37	37.01	37	6707	37	7132	36.71	6828	252637	13
2021-06-07	38.22	36.95	-1.22	37	37.1	36.65	5915	37.89	12715	36.71	28562	1055259	44
2021-06-06	38.22	38.22	0	38.22	38.22	38.22	2778	38.22	5681	36.86	52	1987	1
2021-06-03	38.22	38.22	0.08	38.3	38.3	38.3	3440	37.99	3071	36.41	10	383	1
2021-06-02	38.22	38.22	-38.22	0	0	0	3600	38.9	7457	36.55	0	0	0
2021-06-01	38.22	38.22	-38.22	0	0	0	110	39.99	1105	37	0	0	0
2021-05-31	38.22	38.22	-0.72	37.5	38	37.5	3060	38	4530	37.51	88	3327	3
2021-05-30	38.22	38.22	-0.22	38	38.01	38	1897	38	3627	37.6	2015	76575	7
2021-05-27	38.22	38.22	-0.22	38	38.01	38	2154	38	5477	37.81	1263	47996	4
2021-05-26	38.22	38.22	-0.22	38	38.25	38	1912	38.25	5440	38	460	17493	5
2021-05-25	38.22	38.22	-38.22	0	0	0	3562	38.25	3517	37.57	0	0	0
2021-05-24	38.22	38.22	0.03	38.25	38.25	37.8	2162	38.25	3652	37.56	1420	53986	11
2021-05-23	38.22	38.22	-0.16	38.06	38.06	38.06	2230	38.94	4320	38.1	310	11799	4
2021-05-20	37	38.22	1.5	38.5	38.95	38	1551	38.87	4664	38.5	2649	101236	20
2021-05-19	37	37	1.99	38.99	38.99	37.6	1571	39	5692	38.01	263	10179	4
2021-05-18	37	37	0.8	37.8	37.8	37.8	1380	38.5	9603	37.81	234	8845	1
2021-05-17	37	37	1	38	38	37	1830	38	5392	37.57	1923	72968	8
2021-05-11	37	37	0.5	37.5	37.5	37.5	1770	38	5084	37.5	50	1875	1
2021-05-10	37	37	0.01	37.01	37.5	37.01	1720	37.77	5233	37.05	28	1046	3
2021-05-09	37	37	0.5	37.5	37.5	37	1620	38	5855	37.01	122	4515	2
2021-05-06	37	37	-37	0	0	0	1740	37	5195	36.4	0	0	0
2021-05-05	37	37	0	37	37	37	1820	37	4552	37	135	4995	3
2021-05-04	37	37	-37	0	0	0	2200	37.25	5833	36.75	0	0	0
2021-04-28	37	37	-0.75	36.25	37	36.25	2670	37	5733	36.25	310	11247	3
2021-04-27	37	37	0	37	37	36	3555	37	5529	36.5	1011	37193	9
2021-04-26	37	37	0	37	37	36.15	2670	37	4803	36.05	357	13076	5
2021-04-25	37	37	0	37	37	37	3235	36.99	6011	36.01	200	7400	1
2021-04-22	37	37	0.25	37.25	37.25	37.25	2834	37.24	3497	35.8	5	186	1
2021-04-21	37	37	-37	0	0	0	2298	37.1	6073	36.16	0	0	0
2021-04-20	37	37	0.1	37.1	37.1	36.01	2298	37.1	4100	36.15	284	10271	2
2021-04-19	37	37	-37	0	0	0	2339	37.25	5178	35.7	0	0	0
2021-04-18	37	37	0	37	37	37	2839	37.25	2515	36.11	318	11766	2
2021-04-15	37	37	-1	36	36	36	3069	37.97	4865	36.1	500	18000	1
2021-04-14	37	37	-0.98	36.02	36.02	36.02	3944	37.95	7700	36.1	100	3602	1
2021-04-13	37	37	-37	0	0	0	2669	37.5	6655	36.51	0	0	0
2021-04-12	37.05	37	0.95	38	38	37	1441	38	1405	35.02	5620	207960	14
2021-04-11	37.05	37.05	-0.05	37	37.01	37	961	38	1065	35.02	1100	40702	5
2021-04-08	37	37.05	0.5	37.5	38	37	861	38	736	36.01	7252	268656	26
2021-04-07	37	37	0	37	37	36.9	2097	37.49	100	33.31	1500	55439	6
2021-04-06	37	37	-0.01	36.99	36.99	35.85	2247	37	1100	35.05	952	34426	7
2021-04-05	37	37	-1.3	35.7	36.5	34.42	2243	37.5	1100	35.05	1800	62458	8
2021-04-04	35.82	37	1.18	37	37.01	36.99	1894	37.5	580	36.5	7742	286450	24
2021-04-01	37.99	35.82	-1.49	36.5	37.99	35.01	2295	38	2848	36.5	3293	117962	15
2021-03-31	37.98	37.99	0.02	38	38	37.85	1236	38.94	2150	37	4732	179785	19
2021-03-30	38	37.98	0	38	38	37.9	1386	38.94	1492	37.6	3350	127231	11
2021-03-29	38	38	-0.49	37.51	37.6	37.51	1386	38.94	1110	37	500	18761	2
2021-03-28	38	38	0	38	38	38	1286	38.94	610	37	36026	1368988	42
2021-03-25	38.94	38	-0.94	38	38	37	1296	38.94	590	36	56922	2163034	56
2021-03-24	38.94	38.94	-0.94	38	38.11	37.5	1926	38.94	690	36	2295	87227	7
2021-03-23	38.94	38.94	-1.94	37	37.1	36.7	1376	39.5	390	36	885	32714	5
2021-03-22	38.94	38.94	-2.03	36.91	38.96	36.9	1376	39.5	830	36.82	1246	46112	7
2021-03-21	38.94	38.94	-1.34	37.6	39.54	37.6	1226	39.5	1530	36.82	115	4392	3
2021-03-18	38.94	38.94	-1.44	37.5	37.5	37.5	1125	39.54	1530	36.82	250	9375	2
2021-03-17	38.52	38.94	-0.02	38.5	39	38.5	1325	39.54	1730	36.8	6561	255496	16
2021-03-16	38.52	38.52	-38.52	0	0	0	3141	38.9	1730	36.8	0	0	0
2021-03-15	38.52	38.52	-0.86	37.66	39.5	37.66	1425	39.54	1730	36.6	300	11353	3
2021-03-14	38.79	38.52	-0.19	38.6	38.6	38.5	1125	40.5	1452	38.5	4064	156546	7
2021-03-11	38.99	38.79	-0.38	38.61	39.97	38.61	975	40.5	1880	38.6	3207	124386	10
2021-03-10	38.99	38.99	-0.39	38.6	38.65	38.6	775	39.87	1980	38.6	1150	44441	4
2021-03-09	38.99	38.99	0.01	39	39	39	506	40	2130	38.6	697	27183	4
2021-03-08	38.99	38.99	0.01	39	40	39	506	40	2130	38.6	257	10029	3
2021-03-07	38.99	38.99	-38.99	0	0	0	506	41.62	2136	40	0	0	0
2021-03-04	39.62	38.99	-0.62	39	39	38.52	356	41.79	1800	37.53	7442	290130	38
2021-03-03	40	39.62	-0.47	39.53	40	39.1	598	39.53	1200	37.53	2629	104159	16
2021-03-02	39.75	40	0.25	40	40	39.99	1045	41.39	1035	37.81	3150	125998	12
2021-03-01	39.75	39.75	-0.23	39.52	39.53	39.52	346	41.79	1035	37.81	220	8696	2
2021-02-28	39.75	39.75	-0.22	39.53	40.99	39.53	146	41.79	1185	39.51	615	24887	10
2021-02-25	40.07	39.75	-0.35	39.72	40.9	39.5	375	41.99	1137	39.5	2663	105867	12
2021-02-24	41.15	40.07	-1.15	40	40.52	40	1018	41.99	2635	39.5	3312	132714	10
2021-02-23	40.63	41.15	0.26	40.89	42.3	40.52	1103	43.85	3121	40.52	4030	165852	13
2021-02-22	40.63	40.63	-0.61	40.02	41.19	40	1497	41.9	2871	39.01	1712	68733	10
2021-02-21	40.63	40.63	0.61	41.24	41.93	39.61	812	42.96	3891	38.81	338	13936	4
2021-02-18	40.63	40.63	-0.63	40	40.5	39.52	60	42.96	3741	38.81	688	27504	7
2021-02-17	41.13	40.63	-1.71	39.42	42.99	39.16	1184	42.99	3970	39.11	6783	275574	32
2021-02-16	38.64	41.13	2.5	41.14	42	39.7	325	42.38	7975	40.04	9508	391087	54
2021-02-15	38.64	38.64	0.36	39	39	39	2573	39.87	6475	38.1	880	34320	5
2021-02-14	38.64	38.64	-38.64	0	0	0	1724	39.96	6430	37.8	0	0	0
2021-02-11	38.33	38.64	-0.23	38.1	39.88	38.1	1376	40	5310	37.5	6932	267873	21
2021-02-10	38.33	38.33	-0.33	38	38	38	1064	38.5	5781	38	200	7600	1
2021-02-09	38.33	38.33	-0.33	38	39.2	38	888	39.2	5756	37.5	155	5896	2
2021-02-08	39.37	38.33	-1.62	37.75	39.2	37.75	1620	39.2	4550	37.17	2712	103962	8
2021-02-07	39.37	39.37	-0.77	38.6	39	38.58	976	40	1680	38.58	2050	79417	7
2021-02-04	38.58	39.37	0.82	39.4	39.95	39	507	40	6790	38.55	5952	234314	23
2021-02-03	37.11	38.58	2.29	39.4	39.5	37.35	2201	39.5	7505	37.62	3764	145209	20
2021-02-02	37.11	37.11	0.21	37.32	37.4	37.02	2775	38.2	3505	37.33	750	27855	3
2021-02-01	37.11	37.11	0.09	37.2	37.2	37.2	2040	38.2	3205	36.92	865	32178	6
2021-01-31	36.15	37.11	0.85	37	38.83	36.7	1591	38.3	1855	36.7	4211	156288	10
2021-01-27	36.93	36.15	-0.85	36.08	36.27	36.04	2142	37	10192	36.05	2840	102658	10
2021-01-26	36.03	36.93	0.97	37	38.99	36.74	976	38.99	5357	36	4190	154729	16
2021-01-25	36.03	36.03	0	36.03	36.5	36.02	1900	36.8	5317	36	2712	97783	7
2021-01-24	36.02	36.03	0.48	36.5	36.5	36	2285	36.5	6797	36.01	6703	241518	12
2021-01-21	36.01	36.02	0.04	36.05	36.06	36	2570	36.8	4515	36.1	5448	196261	14
2021-01-20	36.01	36.01	0.49	36.5	36.5	36	3872	36.5	7749	36	1551	56257	6
2021-01-19	36	36.01	0	36	36.7	36	3137	36.8	8310	36	6441	231936	11
2021-01-18	36.05	36	-0.05	36	36.01	35.8	3407	36.8	6310	35.01	4185	150659	11
2021-01-17	36	36.05	0	36	36.25	36	3807	36.75	6060	35	4010	144572	11
2021-01-14	36	36	0	36	36.15	36	3332	36.15	3060	35	2408	86711	7
2021-01-13	36	36	0	36	36	36	3669	36.75	4560	35.65	4850	174600	7
2021-01-12	34.78	36	1.22	36	36.01	36	3708	36.75	5080	35.6	4592	165317	11
2021-01-11	34.78	34.78	1.22	36	36.19	36	3437	36.55	4530	35.5	1150	41438	8
2021-01-10	34.78	34.78	1.22	36	36	36	2881	36	4930	35.5	250	9000	1
2021-01-06	34.78	34.78	-34.78	0	0	0	3631	35.99	800	34.02	0	0	0
2021-01-05	34.78	34.78	-34.78	0	0	0	3631	35.99	5300	34.6	0	0	0
2021-01-04	36.29	34.78	-1.44	34.85	34.86	34.66	4041	36.15	5300	34.6	3092	107544	7
2021-01-03	36.29	36.29	-36.29	0	0	0	3841	36.19	5600	34.6	0	0	0
2020-12-31	36.29	36.29	-36.29	0	0	0	3350	36.19	735	34.16	0	0	0
2020-12-30	36.29	36.29	-36.29	0	0	0	5130	36.19	4933	35.2	0	0	0
2020-12-29	36.29	36.29	-0.79	35.5	35.5	35.5	4330	36.19	3733	34.6	125	4438	1
2020-12-28	36.29	36.29	-1.63	34.66	34.66	34.62	4455	35.5	3733	34.6	889	30780	4
2020-12-27	36.29	36.29	-1.64	34.65	34.66	34.65	4630	36.19	3173	34.6	736	25504	2
2020-12-24	36.29	36.29	-0.79	35.5	35.85	35.5	3536	37	3173	34.6	600	21481	3
2020-12-23	36.29	36.29	-0.44	35.85	35.85	35.85	3736	36.19	3193	35.8	210	7529	1
2020-12-22	36.29	36.29	-36.29	0	0	0	3236	36.19	3173	34.5	0	0	0
2020-12-21	36.29	36.29	-1.79	34.5	36.15	34.5	3236	37	6473	34.5	2262	80950	12
2020-12-20	36.25	36.29	0	36.25	36.9	36.2	4583	36.88	8325	36.15	6444	233866	27
2020-12-17	36.25	36.25	0.05	36.3	36.3	36.25	3199	36.93	8325	36.15	2273	82448	7
2020-12-16	36.25	36.25	0.01	36.26	36.26	36.26	3174	36.98	8325	36.15	455	16498	2
2020-12-15	36.25	36.25	0.05	36.3	36.69	36.3	3034	36.7	9575	36.25	1006	36695	7
2020-12-14	36.65	36.25	-0.4	36.25	36.25	36.15	2388	37	8575	36.15	8800	318960	16
2020-12-13	36.65	36.65	-0.45	36.2	36.5	36.1	2639	36.94	9592	36.15	1739	63128	8
2020-12-10	36.42	36.65	0.08	36.5	36.89	36.5	2393	37	8660	36.5	3253	119232	10
2020-12-09	36.42	36.42	0.18	36.6	36.6	36.5	2600	36.9	10539	36.35	800	29230	2
2020-12-08	36.42	36.42	0.43	36.85	36.9	36.85	7029	37	9560	36.3	198	7297	2
2020-12-07	35.3	36.42	1.2	36.5	36.5	36.3	6966	37	4679	36.3	3782	137760	8
2020-12-06	35.3	35.3	1.3	36.6	36.62	36.6	6916	37	6435	36.3	1000	36607	3
2020-12-03	35.3	35.3	1.55	36.85	36.9	36.85	6871	37	6166	36.25	2080	76653	5
2020-12-02	35.3	35.3	1.26	36.56	36.9	36.56	7900	36.9	6161	36.05	953	35061	6
2020-12-01	35.3	35.3	1.6	36.9	36.9	36.9	7434	36.97	6535	36.55	125	4613	1
2020-11-30	35.3	35.3	1.1	36.4	36.95	36.3	7073	36.9	5909	36.4	1044	38070	7
2020-11-29	35.3	35.3	0.7	36	36	36	7427	37	6260	35.9	1	36	1
2020-11-26	35.3	35.3	1.2	36.5	36.7	36.5	7583	37	2960	35.9	585	21453	2
2020-11-25	35.3	35.3	1.26	36.56	36.7	36.56	8592	36.95	4866	35.9	2050	75093	6
2020-11-24	35.3	35.3	1.69	36.99	37	36.25	8790	36.95	4741	35.9	847	31229	5
2020-11-23	35.3	35.3	1.5	36.8	36.8	36.25	10262	37	5046	36.45	796	29120	6
2020-11-22	35.3	35.3	1.26	36.56	36.56	36.56	9172	36.25	4821	35	54	1974	1
2020-11-19	35.73	35.3	-0.73	35	36.25	35	7832	37.67	1041	34.69	7662	270495	21
2020-11-18	35.73	35.73	0.37	36.1	36.1	36.1	7583	37.67	6262	36.02	100	3610	1
2020-11-17	35.73	35.73	0.27	36	36	36	7518	37.69	5833	36.02	60	2160	1
2020-11-16	35.73	35.73	0.27	36	36	36	7274	37.67	5333	35.72	162	5832	1
2020-11-15	35.73	35.73	-0.18	35.55	35.75	35.55	7969	37.7	4742	35.55	660	23514	6
2020-11-12	35.73	35.73	0.32	36.05	36.05	36.01	6802	37.7	1982	35.65	500	18017	2
2020-11-11	35.73	35.73	-35.73	0	0	0	7941	37.7	4082	35.63	0	0	0
2020-11-10	35.73	35.73	0.28	36.01	36.3	36.01	7910	37.55	4702	35.77	582	21103	2
2020-11-09	37.2	35.73	-1.58	35.62	36	35.55	7966	37.7	4238	35.62	2100	75034	6
2020-11-08	37.2	37.2	-1.19	36.01	36.05	36.01	2921	37.7	3448	36	686	24724	5
2020-11-05	37.2	37.2	-0.2	37	37	37	2371	37.7	3328	36	500	18500	1
2020-11-04	36.32	37.2	1.36	37.68	37.68	36.97	2149	37.7	4425	35.37	1140	42408	7
2020-11-03	34.6	36.32	-0.29	34.31	38	34.31	1365	37.1	5044	34.67	2874	104390	10
2020-11-02	38.16	34.6	-3.93	34.23	35.65	34.2	3807	35.8	2016	33.27	3105	107421	18
2020-11-01	37.99	38.16	0.01	38	38.48	38	2642	38.48	85	34.9	2257	86116	8
2020-10-28	37.87	37.99	0.28	38.15	38.15	37.7	2249	38.48	1101	35.02	4106	155996	12
2020-10-27	37.7	37.87	0.3	38	38	37.5	14692	38.37	1576	36.3	7418	280958	29
2020-10-26	37.42	37.7	0.55	37.97	37.97	37.5	16409	37.97	1301	35.02	1400	52779	3
2020-10-25	37.87	37.42	-0.37	37.5	37.87	36.8	13254	38.6	1301	35.02	5003	187213	8
2020-10-22	37.87	37.87	-1.02	36.85	36.85	36.81	13191	38.82	1486	36.8	143	5268	3
2020-10-21	38.19	37.87	-0.84	37.35	38.91	37.27	13169	38.89	1815	36.8	4493	170159	9
2020-10-20	38.19	38.19	-0.49	37.7	37.7	37.69	7644	38	2699	37.1	770	29027	6
2020-10-19	37.57	38.19	0.43	38	38.91	38	6262	38	2802	37.18	1260	48116	7
2020-10-18	37.7	37.57	-0.17	37.53	37.71	37.5	1840	38.69	2776	37.06	964	36221	3
2020-10-15	37.95	37.7	0.34	38.29	38.29	36.8	969	38.92	2436	36.8	6367	240052	25
2020-10-14	37.95	37.95	-1.14	36.81	36.9	36.81	4930	38.1	3559	36.8	590	21762	2
2020-10-13	37.95	37.95	-37.95	0	0	0	3614	38.2	3610	36.8	0	0	0
2020-10-12	37.95	37.95	-37.95	0	0	0	3614	38.2	3431	36.8	0	0	0
2020-10-11	37.95	37.95	-1.15	36.8	38.4	36.8	3952	38.29	3297	36.8	714	26881	11
2020-10-07	36.06	37.95	2.83	38.89	38.89	36	1554	38.95	3226	36.3	1162	44094	9
2020-10-06	36.06	36.06	1.79	37.85	37.85	37.85	1856	37.94	2886	35.51	100	3785	1
2020-10-05	36.06	36.06	-36.06	0	0	0	1748	37.98	2618	35.51	0	0	0
2020-10-04	37.5	36.06	-2.98	34.52	38	33.76	2463	38.89	2278	35.13	7866	283621	28
2020-10-01	37.49	37.5	0.01	37.5	37.51	37.5	928	39.39	2616	37.36	1887	70771	7
2020-09-30	37.01	37.49	0.22	37.23	37.5	37.23	377	37.5	1826	37.15	1588	59533	6
2020-09-29	37.52	37.01	-0.51	37.01	37.5	36.8	3638	37.5	1714	37	2562	94809	12
2020-09-28	37.25	37.52	-1.05	36.2	39.79	36.2	4494	37.5	1718	36.51	3763	141206	15
2020-09-27	34.93	37.25	2.35	37.28	38.39	35.97	0	0	2603	35	17635	656990	38
2020-09-24	35.27	34.93	-0.26	35.01	35.01	34.9	7870	35.79	2379	35	1275	44535	3
2020-09-23	36.38	35.27	0.01	36.39	36.39	34.51	8590	36	2877	34.63	1538	54241	7
2020-09-22	36.38	36.38	-36.38	0	0	0	9653	36.26	1226	34.51	0	0	0
2020-09-21	36.38	36.38	-0.38	36	36	36	8653	36.35	1186	34.61	173	6228	1
2020-09-20	36.38	36.38	0.11	36.49	36.49	36.49	3091	37.73	1036	34.71	10	365	1
2020-09-17	36.15	36.38	0.25	36.4	36.46	36.2	2159	37.87	540	34.5	5254	191134	19
2020-09-16	36.15	36.15	0	36.15	36.15	36.15	3595	37.23	1175	36.15	1290	46634	2
2020-09-15	37.03	36.15	-0.03	37	37	36.15	3801	37.85	1669	36.01	112035	4050274	35
2020-09-14	37.03	37.03	-0.98	36.05	36.05	36.05	4360	37.4	1929	36.11	113	4074	1
2020-09-13	37.38	37.03	0.02	37.4	37.4	36.01	4760	37.4	1910	36.01	1115	41294	8
2020-09-10	35.64	37.38	1.56	37.2	37.7	35.05	3544	37.85	1421	36.01	3759	140500	21
2020-09-09	43.29	44.55	1.71	45	45.98	43.5	5909	45.85	70	43.45	3678	163848	24
2020-09-08	45.15	43.29	-0.65	44.5	45.5	43	14982	45.99	184	43.45	25818	1117790	19
2020-09-02	44.16	44.89	0.19	44.35	45.35	44.05	11491	45.09	2233	43.11	2715	121875	9
2020-09-01	43.69	44.16	0.33	44.02	44.5	43.6	3837	45.45	2616	44	773	34137	6
2020-08-31	44.17	43.69	-0.47	43.7	43.7	43.07	1837	46.97	478	43.06	831	36310	3
2020-08-30	43.9	44.17	0.9	44.8	44.8	44.1	3486	46.1	478	43.06	1170	51684	8
2020-08-27	44.76	43.9	-0.69	44.07	44.08	43.05	6939	46.89	473	43.05	1197	52554	4
2020-08-26	44.76	44.76	-44.76	0	0	0	5016	46.94	670	43.05	0	0	0
2020-08-25	43.51	44.76	1.5	45.01	45.26	42.5	1728	46.98	422	42.11	7886	353005	17
2020-08-24	43.51	43.51	-1.01	42.5	42.5	42.5	4054	44.44	260	41.21	27	1148	1
2020-08-23	43.19	43.51	0.81	44	44	43	4026	44.44	219	41.21	1500	65260	2
2020-08-19	43.19	43.19	-43.19	0	0	0	4766	44.44	219	41.21	0	0	0
2020-08-18	40.92	43.19	3.53	44.45	44.93	42.35	4716	44.79	1724	41.27	3645	157444	8
2020-08-17	41.83	40.92	-1.03	40.8	41.41	40.8	2728	42.35	757	39.01	4519	184932	15
2020-08-16	41.83	41.83	-0.72	41.11	41.11	41.11	2728	42.35	1108	40.8	39	1603	1
2020-08-13	41.83	41.83	-1.03	40.8	40.8	40.8	2673	42.4	108	39.15	652	26602	2
2020-08-12	41.83	41.83	-1.03	40.8	41.8	40.8	2773	42.4	1012	40.8	530	21824	7
2020-08-11	41.83	41.83	0.57	42.4	42.4	40.45	2289	42.4	56	39.01	635	26567	15
2020-08-10	39.97	41.83	1.83	41.8	42	40.3	2360	42.39	1767	40.2	1390	58139	12
2020-08-09	39.97	39.97	0.13	40.1	42.41	40.1	330	42.44	2067	40	149	6085	3
2020-08-06	37.74	39.97	2.26	40	41	39	308	41	2239	39.01	8582	343033	25
2020-08-05	37.74	37.74	0.75	38.49	38.49	38	1770	39.99	3737	36.8	720	27409	3
2020-08-04	36.48	37.74	1.52	38	38	37	859	38.49	4346	36.8	2679	101102	12
2020-07-29	36.48	36.48	-36.48	0	0	0	1702	37.95	3220	36.8	0	0	0
2020-07-28	36.48	36.48	0.52	37	37	37	1537	37.9	3220	36	619	22903	5
2020-07-27	36.48	36.48	0.12	36.6	37.25	36.53	1537	37.9	2220	35.95	550	20220	3
2020-07-26	36.48	36.48	0.52	37	37	37	1237	37.95	2520	36.53	430	15910	2
2020-07-22	35.94	36.48	1.06	37	37.5	36.1	1229	37.95	2474	37	995	36296	6
2020-07-21	35.94	35.94	0.19	36.13	36.13	36.13	2016	37	2442	35.95	1	36	1
2020-07-20	35.94	35.94	0.12	36.06	36.06	36.06	1106	37.49	3282	36.06	160	5770	1
2020-07-19	36.19	35.94	-0.19	36	36	35.8	1315	37	962	35.02	1000	35940	4
2020-07-16	35.97	36.19	0.03	36	37	36	1315	37	780	32.6	1130	40894	4
2020-07-15	37.59	35.97	-1.79	35.8	36.7	35.8	1244	37.35	148	35.26	26850	965764	50
2020-07-14	37.59	37.59	-0.89	36.7	36.7	36.7	1479	38	888	36.01	300	11010	1
2020-07-13	36.63	37.59	0.37	37	38	37	1471	38	933	35.47	1687	63419	3
2020-07-12	36.63	36.63	0.87	37.5	37.5	37.49	2471	38	1033	35.32	630	23624	5
2020-07-09	37.09	36.63	0.41	37.5	37.5	36.08	2971	38	1028	35.62	1037	37990	7
2020-07-08	37.94	37.09	-0.94	37	37.5	37	3266	38	1030	35.25	1125	41725	6
2020-07-07	36.02	37.94	1.96	37.98	38	36.1	2836	38	2640	36.17	7496	284389	20
2020-07-06	35.87	36.02	0.14	36.01	36.2	36	5154	37.98	3292	36.1	6000	216121	18
2020-07-05	36.01	35.87	-0.49	35.52	36	35.5	6384	36.95	2686	35.51	8498	304831	40
2020-06-30	36	36.01	0	36	36.1	36	6384	36.95	2284	35.12	2131	76746	7
2020-06-29	36.31	36	-0.31	36	36	36	6661	36.95	2189	35.1	2470	88920	13
2020-06-28	36.31	36.31	-36.31	0	0	0	7131	36.95	2189	35.1	0	0	0
2020-06-25	35	36.31	1	36	37.02	36	5931	37.49	2144	34.53	2748	99785	21
2020-06-24	35	35	1	36	36	36	5280	36	2469	35.15	381	13716	3
2020-06-23	35	35	0	35	35.1	35	5661	36	3144	34.55	605	21208	9
2020-06-22	35.02	35	-0.02	35	36	35	5663	35	2194	34.53	64821	2268738	19
2020-06-21	35.99	35.02	-0.99	35	35.05	35	5123	38	2554	34.56	15045	526865	49
2020-06-18	36	35.99	0	36	36.02	35.16	5123	38	1780	35	3150	113360	11
2020-06-17	36	36	-36	0	0	0	6123	38	2950	36.02	0	0	0
2020-06-16	36	36	1	37	38	37	6123	38	2950	36.02	266	9858	3
2020-06-15	36.05	36	-0.05	36	36	36	7100	37	2850	35	984	35424	4
2020-06-14	36.14	36.05	-0.14	36	36.5	35	6100	38	2850	35	2625	94621	14
2020-06-11	36.14	36.14	0.36	36.5	36.5	36.5	5158	37	2006	36.16	295	10768	1
2020-06-10	36.14	36.14	0.06	36.2	36.2	36.2	7057	37	2171	36.5	105	3801	1
2020-06-09	36.14	36.14	-36.14	0	0	0	7532	37.35	1994	36.2	0	0	0
2020-06-08	36.12	36.14	0.01	36.13	37	36	9993	36.8	1594	35.45	79000	2855251	17
2020-06-07	35	36.12	1.02	36.02	36.88	35.75	5135	38	2336	34.5	8543	308545	26
2020-06-04	35	35	0.51	35.51	35.51	35.4	5135	38	1766	33.5	370	13128	2
2020-06-03	35	35	0.4	35.4	35.4	35.4	2467	37	2976	35.4	160	5664	2
2020-06-02	35	35	1	36	36	36	1467	37	1336	34.25	28	1008	1
2020-05-31	35	35	1	36	36	36	200	37.5	766	33.5	170	6120	2
2020-05-17	34.4	34.06	-0.89	33.51	34.98	33.5	269	35.9	64	33.5	4700	160060	29
2020-05-14	33.48	34.4	0.52	34	34.6	34	300	35.25	1360	33.6	2766	95158	20
2020-05-13	32.05	33.48	2.34	34.39	34.88	33.1	300	35.25	2015	33.22	3353	112253	27
2020-05-12	35.15	32.05	-3.15	32	36.36	32	550	36	500	31.65	115920	3715166	45
2020-05-11	38.6	35.15	-3.6	35	37.36	35	30	42.45	0	0	88385	3107084	70
2020-05-10	40.07	38.6	-2.06	38.01	39.5	38.01	28	44.06	170	37.36	2704	104376	9
2020-05-07	41.49	40.07	-1.5	39.99	41.5	39.99	0	0	1064	38.53	9240	370240	23
2020-05-06	41.49	41.49	0.51	42	42	42	300	44.44	2006	40.31	100	4200	1
2020-05-05	38.19	41.49	3.81	42	42	38.8	0	0	2005	38.5	2425	100617	14
2020-05-04	38.19	38.19	-38.19	0	0	0	220	41	1965	38.5	0	0	0
2020-05-03	38	38.19	0.15	38.15	38.5	38.15	32	41.75	1965	38.5	1650	63015	4
2020-04-30	38	38	0.09	38.09	38.09	38.09	32	41.75	900	37.66	94	3580	1
2020-04-29	38	38	1.99	39.99	39.99	37.73	32	40.99	2300	37.66	80	3192	2
2020-04-28	37.65	38	-0.05	37.6	38	37.6	0	0	906	36.36	2265	86064	13
2020-04-27	39.14	37.65	-1.34	37.8	38.01	37.51	1318	41.99	310	36.03	5656	212934	18
2020-04-26	39.14	39.14	-0.04	39.1	39.1	39.1	1308	39.59	1236	37.6	353	13802	2
2020-04-23	36	39.14	3.35	39.35	39.5	37.51	1046	39.35	1167	37.26	1364	53393	11
2020-04-22	36	36	1.51	37.51	37.51	36.6	792	38.99	3071	37.51	185	6908	2
2020-04-21	36	36	-36	0	0	0	250	39	3098	36.6	0	0	0
2020-04-16	36	36	0	36	36	36	0	0	1120	35	354	12744	6
2020-04-15	36	36	-36	0	0	0	156	39.58	1400	36.11	0	0	0
2020-04-14	36	36	-36	0	0	0	361	39.59	100	36.01	0	0	0
2020-04-13	36	36	0	36	36	36	0	0	60	32.53	131	4716	1
2020-04-12	36	36	3.6	39.6	39.6	39.6	0	0	60	32.53	25	990	1
2020-04-09	36	36	-36	0	0	0	0	0	60	32.53	0	0	0
2020-04-08	36	36	-36	0	0	0	400	39	298	34.51	0	0	0
2020-04-07	36	36	-36	0	0	0	400	39	60	32.51	0	0	0
2020-04-06	36	36	-36	0	0	0	400	39	60	32.51	0	0	0
2020-04-05	36	36	-36	0	0	0	400	39	60	32.51	0	0	0
2020-04-02	36	36	-36	0	0	0	0	0	60	32.41	0	0	0
2020-04-01	36	36	-36	0	0	0	350	39	0	0	0	0	0
2020-03-31	36	36	-36	0	0	0	350	39	0	0	0	0	0
2020-03-30	36	36	-36	0	0	0	400	39	127	35	0	0	0
2020-03-29	36	36	-36	0	0	0	400	39	127	35	0	0	0
2020-03-26	36	36	-36	0	0	0	50	39.39	127	35	0	0	0
2020-03-25	36	36	-36	0	0	0	0	0	127	35	0	0	0
2020-03-24	36	36	-36	0	0	0	0	0	127	35	0	0	0
2020-03-23	36	36	-36	0	0	0	0	0	85	35	0	0	0
2020-03-22	36	36	-36	0	0	0	0	0	0	0	0	0	0
2020-03-19	36	36	-36	0	0	0	0	0	0	0	0	0	0
2020-03-18	36	36	-36	0	0	0	0	0	0	0	0	0	0
2020-03-17	36	36	-3.59	32.41	32.41	32.41	0	0	0	0	342	11084	2
2020-03-16	36	36	-36	0	0	0	0	0	0	0	0	0	0
2020-03-15	36	36	-0.2	35.8	35.8	35.8	0	0	0	0	164	5871	1
2020-03-11	36	36	-36	0	0	0	0	0	164	35.8	0	0	0
2020-03-10	36	36	1	37	37	37	0	0	164	35.8	80	2960	1
2020-03-09	36	36	-0.2	35.8	37	35.8	50	38	164	35.8	236	8689	2
2020-03-08	36	36	-36	0	0	0	0	0	564	37	0	0	0
2020-03-05	36	36	-36	0	0	0	0	0	464	35.8	0	0	0
2020-03-04	36	36	1.5	37.5	37.5	37.5	50	39.6	464	35.8	100	3750	2
2020-03-03	38.53	36	-2.53	36	36.01	36	983	40.99	264	35	1223	44028	13
2020-03-02	38.53	38.53	-2.53	36	36	36	1418	40.99	0	0	400	14400	2
2020-03-01	38.53	38.53	-38.53	0	0	0	1418	40.99	400	36	0	0	0
2020-02-27	38.53	38.53	-38.53	0	0	0	1418	40.99	854	36.01	0	0	0
2020-02-26	0	38.53	0	0	0	0	1706	40.99	2318	37.5	0	0	0
2020-02-12	39.07	38.5	-0.57	38.5	38.5	38.5	2419	39.99	1292	38.25	1000	38501	4
2020-02-11	38.5	39.07	0.5	39	39.99	38.99	2068	39.99	1292	38.25	1504	58756	8
2020-02-10	38	38.5	0.5	38.5	38.5	38.5	1838	38.99	1052	38	800	30800	4
2020-02-09	38	38	-38	0	0	0	1738	38.49	894	37.5	0	0	0
2020-02-06	38	38	-0.5	37.5	37.5	37.5	1485	38.49	894	37.5	82	3075	1
2020-01-16	36	36	-36	0	0	0	1534	38.99	792	36.5	0	0	0
2020-01-15	36	36	-0.2	35.8	36.5	35.8	500	39	742	35.8	504	18118	5
2020-01-14	36	36	-36	0	0	0	500	39	1146	35.83	0	0	0
2020-01-13	36	36	-36	0	0	0	500	39	1146	35.83	0	0	0
2019-12-12	39.47	39.47	-39.47	0	0	0	3403	39	687	37	0	0	0
2019-12-11	39.47	39.47	-1.47	38	38	38	3403	39	869	36.01	500	19000	1
2019-12-10	39.47	39.47	-39.47	0	0	0	3450	39	869	36.01	0	0	0
2019-12-09	39.47	39.47	-39.47	0	0	0	3450	39	697	37.01	0	0	0
2019-12-08	39.47	39.47	-39.47	0	0	0	3350	39	676	36.51	0	0	0
2019-12-05	39.47	39.47	-39.47	0	0	0	2350	39.9	36	37.01	0	0	0
2019-12-04	39.47	39.47	-39.47	0	0	0	2427	39.9	636	36.26	0	0	0
2019-12-03	39.47	39.47	-39.47	0	0	0	1908	39.9	768	36.25	0	0	0
2019-12-02	39.47	39.47	-2.93	36.54	36.54	36.54	1908	39.9	33	35.54	5	183	1
2019-12-01	39.47	39.47	-39.47	0	0	0	1908	39.9	36	36.54	0	0	0
2019-11-28	39.47	39.47	-39.47	0	0	0	1500	40	36	36.76	0	0	0
2019-11-27	39.47	39.47	-39.47	0	0	0	2531	39.9	636	36.83	0	0	0
2019-11-26	39.47	39.47	-39.47	0	0	0	2531	39.9	836	36.81	0	0	0
2019-11-25	39.47	39.47	-39.47	0	0	0	2595	39.9	836	36.81	0	0	0
2019-11-24	39.47	39.47	0.13	39.6	39.6	39.6	3055	39.6	536	36.75	140	5544	1
2019-11-21	36.54	39.47	2.95	39.49	39.49	39.45	2100	39.6	2488	36.54	1112	43888	2
2019-11-20	36.54	36.54	3.36	39.9	39.9	36.55	1500	40	1957	36.5	250	9965	3
2019-11-19	37.16	36.54	-0.66	36.5	36.57	36.5	1534	39.99	1957	36.5	920	33615	3
2019-11-18	37.16	37.16	-0.65	36.51	36.51	36.51	1534	39.89	2887	36.57	256	9346	2
2019-11-17	37.5	37.16	-0.99	36.51	37.51	36.51	1534	39.98	2847	36.51	840	31211	8
2019-11-14	37.5	37.5	0.99	38.49	38.49	36.5	1534	39.98	2097	37.5	418	15441	5
2019-11-13	37.32	37.5	0.18	37.5	38	37.5	1532	40	3136	36.03	3195	119817	17
2019-11-12	37.32	37.32	0.18	37.5	37.5	37.5	0	0	3100	36.02	21	788	1
2019-11-11	36.41	37.32	1.09	37.5	37.5	35.11	0	0	3314	36.02	1399	52213	7
2019-11-07	37.85	36.41	-2.84	35.01	38	35.01	0	0	1280	35.01	4954	180354	12
2019-11-06	37.85	37.85	-37.85	0	0	0	0	0	2630	37.6	0	0	0
2019-11-05	37.1	37.85	0.9	38	38	37.6	0	0	2768	37.6	1600	60560	2
2019-11-04	37.1	37.1	0.4	37.5	40.8	35.5	0	0	2268	37.6	158	5971	4
2019-11-03	37.1	37.1	0	37.1	37.1	37.1	0	0	680	35.5	12	445	1
2019-10-31	37.19	37.1	-0.09	37.1	37.1	37.09	0	0	67130	37.1	60473	2243547	19
2019-10-30	37.19	37.19	-0.19	37	37	36.99	2000	38.99	51070	35.5	397	14689	4
2019-10-29	37.19	37.19	-37.19	0	0	0	2000	38.99	50204	35	0	0	0
2019-10-28	37.19	37.19	1.61	38.8	38.8	38.79	2000	38.99	392	37.11	753	29215	5
2019-10-27	37.19	37.19	0.81	38	38	38	2000	38.99	2032	37.13	500	19000	1
2019-10-24	37.19	37.19	1.31	38.5	38.5	38.5	2000	38.99	2074	37.13	42	1617	1
2019-10-23	37.19	37.19	-37.19	0	0	0	2042	38.98	1542	37.5	0	0	0
2019-10-22	37.19	37.19	-37.19	0	0	0	2042	38.98	1542	37.5	0	0	0
2019-10-21	37.19	37.19	-37.19	0	0	0	2042	38.98	1542	37.5	0	0	0
2019-10-20	37.19	37.19	1.31	38.5	38.5	38.5	2042	38.98	1400	37.5	23	886	1
2019-10-17	37.19	37.19	-37.19	0	0	0	2042	38.98	1245	37.11	0	0	0
2019-10-16	37.19	37.19	-37.19	0	0	0	2124	38.98	2104	37.11	0	0	0
2019-10-15	37.19	37.19	-37.19	0	0	0	2042	38.98	2204	37.3	0	0	0
2019-10-14	37.19	37.19	-0.08	37.11	38	37.11	2000	38.99	1904	37.2	110	4127	2
2019-10-13	37.19	37.19	-37.19	0	0	0	2000	38.99	1622	38	0	0	0
2019-10-10	37.19	37.19	-37.19	0	0	0	2000	40.9	1300	35.05	0	0	0
2019-10-09	37.19	37.19	-37.19	0	0	0	42	39.98	23008	37.6	0	0	0
2019-10-08	37.19	37.19	0.41	37.6	37.6	37.6	42	39.98	22908	37.6	5	188	1
2019-10-07	37.19	37.19	0.41	37.6	37.6	37.6	1542	39.95	17913	37.6	3	113	1
2019-10-03	37.19	37.19	0.31	37.5	37.5	37.5	1542	39.95	17836	37.26	10	375	1
2019-10-02	37.19	37.19	1.81	39	39	39	1542	39.97	17336	37.51	77	3003	1
2019-10-01	37.19	37.19	-37.19	0	0	0	1542	39.99	17336	37.51	0	0	0
2019-09-30	37.19	37.19	-37.19	0	0	0	1500	40	17261	37.25	0	0	0
2019-09-29	37.19	37.19	1.81	39	39	37.11	2414	39.48	17376	37.25	162	6233	4
2019-09-26	37.11	37.19	0	37.11	37.2	37.11	1649	38.99	17106	37.11	1200	44631	3
2019-09-25	37.11	37.11	0.04	37.15	37.15	37.15	1769	38.49	17266	37.11	500	18575	1
2019-09-24	37.14	37.11	-0.03	37.11	37.11	37.11	1769	38.49	17206	37.11	2626	97451	8
2019-09-22	38.49	37.14	-1.38	37.11	37.2	37.11	1692	38.5	20322	37.11	1500	55710	5
2019-09-18	38.49	38.49	-38.49	0	0	0	1582	39	21472	37.11	0	0	0
2019-09-17	38.49	38.49	-38.49	0	0	0	1614	39	21472	37.1	0	0	0
2019-09-15	38.49	38.49	0.01	38.5	38.5	38.5	1724	39	19982	37	100	3850	2
2019-09-12	38.49	38.49	-38.49	0	0	0	1642	40	19982	37	0	0	0
2019-09-11	38.49	38.49	-38.49	0	0	0	1719	40	19982	37	0	0	0
2019-09-10	38.49	38.49	-38.49	0	0	0	219	40.64	19982	37	0	0	0
2019-09-09	38.49	38.49	-38.49	0	0	0	219	40.49	19982	37	0	0	0
2019-09-08	38	38.49	0.5	38.5	38.5	38.25	142	40.67	19982	38	21000	808376	7
2019-09-05	37.01	38	0.99	38	38	38	145	40.67	34302	37	20400	775200	9
2019-08-25	37.02	37.02	1	38.02	38.02	38.02	1032	40.65	31178	38	562	21367	1
2019-08-22	37.02	37.02	0.23	37.25	37.25	37.25	1032	40.65	18988	37.15	175	6519	1
2019-08-21	37.02	37.02	-37.02	0	0	0	1207	39	18775	37.15	0	0	0
2019-08-20	37.02	37.02	-37.02	0	0	0	1032	40.63	18775	37.15	0	0	0
2019-08-19	37.02	37.02	0.13	37.15	37.15	37	1032	40.63	18775	37.15	790	29240	5
2019-08-18	37.02	37.02	-37.02	0	0	0	1332	40.67	19115	37.02	0	0	0
2019-08-15	37.02	37.02	-37.02	0	0	0	1332	40.67	19115	37.02	0	0	0
2019-08-15	37.02	37.02	-37.02	0	0	0	1332	40.67	19115	37.02	0	0	0
2019-08-15	37.02	37.02	-37.02	0	0	0	1332	40.67	19115	37.02	0	0	0
2019-08-08	37.02	37.02	-37.02	0	0	0	282	39.99	19016	37.02	0	0	0
2019-08-08	37.02	37.02	-37.02	0	0	0	282	39.99	19016	37.02	0	0	0
2019-08-08	37.02	37.02	-37.02	0	0	0	282	39.99	19016	37.02	0	0	0
2019-08-08	37.02	37.02	-37.02	0	0	0	282	39.99	19016	37.02	0	0	0
2019-08-08	37.02	37.02	-37.02	0	0	0	282	39.99	19016	37.02	0	0	0
2019-08-08	37.02	37.02	-37.02	0	0	0	282	39.99	19016	37.02	0	0	0
2019-08-08	37.02	37.02	-37.02	0	0	0	282	39.99	19016	37.02	0	0	0
2019-08-08	37.02	37.02	-37.02	0	0	0	282	39.99	19016	37.02	0	0	0
2019-08-08	37.02	37.02	-37.02	0	0	0	282	39.99	19016	37.02	0	0	0
2019-08-08	37.02	37.02	-37.02	0	0	0	282	39.99	19016	37.02	0	0	0
2019-08-08	37.02	37.02	-37.02	0	0	0	282	39.99	19016	37.02	0	0	0
2019-08-08	37.02	37.02	-37.02	0	0	0	282	39.99	19016	37.02	0	0	0
2019-08-07	37.02	37.02	-37.02	0	0	0	283	39.93	19115	37.02	0	0	0
2019-08-06	37.02	37.02	-37.02	0	0	0	283	39.88	19115	37.02	0	0	0
2019-08-05	37.02	37.02	-37.02	0	0	0	283	39.92	19236	37.02	0	0	0
2019-08-04	37.02	37.02	-37.02	0	0	0	283	39.96	19331	37.02	0	0	0
2019-08-01	36.67	37.02	0.35	37.02	37.2	37	283	39.98	19736	37.02	3082	114087	5
2019-08-01	36.67	37.02	0.35	37.02	37.2	37	283	39.98	19736	37.02	3082	114087	5
2019-08-01	36.67	37.02	0.35	37.02	37.2	37	283	39.98	19736	37.02	3082	114087	5
2019-07-25	36.67	36.67	0.38	37.05	37.05	37.05	33	40.28	7201	37.05	157	5817	1
2019-07-24	36.67	36.67	-36.67	0	0	0	33	40.3	7358	37.05	0	0	0
2019-07-22	36.67	36.67	-36.67	0	0	0	33	40.26	7358	36.68	0	0	0
2019-07-21	36.69	36.67	-0.02	36.67	36.7	36.67	32	40.28	7358	36.68	4653	170627	4
2019-07-18	36.69	36.69	-36.69	0	0	0	32	40.32	11811	36.7	0	0	0
2019-07-18	36.69	36.69	-36.69	0	0	0	32	40.32	11811	36.7	0	0	0
2019-07-18	36.69	36.69	-36.69	0	0	0	32	40.32	11811	36.7	0	0	0
2019-06-27	39	39	-0.49	38.51	38.51	38.51	5250	40.98	2311	38.51	10	385	1
2019-06-27	39	39	-0.49	38.51	38.51	38.51	5250	40.98	2311	38.51	10	385	1
2019-06-24	39	39	-39	0	0	0	5604	41	2430	38.55	0	0	0
2019-06-23	39	39	-0.49	38.51	39.03	38.51	5104	41.98	2875	38.51	200	7751	4
2019-06-20	39	39	-39	0	0	0	5124	41	2990	39.03	0	0	0
2019-06-20	39	39	-39	0	0	0	5124	41	2990	39.03	0	0	0
2019-06-20	39	39	-39	0	0	0	5124	41	2990	39.03	0	0	0
2019-06-13	39	39	-39	0	0	0	124	41	2722	39.03	0	0	0
2019-06-12	39	39	-39	0	0	0	32	42.89	2635	39.03	0	0	0
2019-06-11	39	39	-39	0	0	0	32	42.89	2635	39.03	0	0	0
2019-06-10	39	39	-39	0	0	0	32	42.89	2535	38.51	0	0	0
2019-06-09	39	39	-39	0	0	0	32	42.89	2537	38.5	0	0	0
2019-06-03	0	39	0	0	0	0	32	42.89	2537	38.5	0	0	0
2019-06-02	39	39	-39	0	0	0	32	42.89	2537	38.5	0	0	0
2019-05-30	39	39	-39	0	0	0	0	0	2383	38.1	0	0	0
2019-05-23	39	39	-39	0	0	0	32	42.89	2554	38.1	0	0	0
2019-05-22	39	39	-39	0	0	0	32	42.89	2554	38.1	0	0	0
2019-05-21	39	39	-39	0	0	0	64	41.99	2554	38.1	0	0	0
2019-05-20	39	39	-39	0	0	0	64	41.99	2441	38.1	0	0	0
2019-05-19	39	39	-39	0	0	0	32	42.87	2441	38.1	0	0	0
2019-05-16	39	39	-0.9	38.1	38.1	38	39	41.99	2441	38.1	553	21039	4
2019-05-15	39	39	0	39	39	39	30	42.89	456	38	34	1326	1
2019-05-14	39	39	-1	38	38.03	38	30	42.89	556	39	134	5093	3
2019-05-13	39	39	-39	0	0	0	30	42.89	690	39	0	0	0
2019-05-12	41.02	39	-2.02	39	39.01	39	28	45.09	565	38.01	1920	74885	3
2019-05-09	45.57	41.02	-4.55	41.02	41.02	41.02	743	45.44	0	0	3115	127777	6
2019-05-06	45.57	45.57	-45.57	0	0	0	1792	45.5	60	41.15	0	0	0
2019-05-05	45.57	45.57	-45.57	0	0	0	792	45.95	60	41.15	0	0	0
2019-05-02	45.57	45.57	-45.57	0	0	0	1073	47	185	42.01	0	0	0
2019-04-30	44.38	45.57	2.01	46.39	46.39	44	640	47.95	3187	41.63	1050	47848	5
2019-04-24	44.38	44.38	0	44.38	48.74	44.11	904	45.5	3184	41.12	616	27601	4
2019-04-23	41.5	44.38	3.5	45	45.65	42.4	0	0	4216	42.51	3084	136874	23
2019-04-22	41.5	41.5	0.97	42.47	42.47	41.5	627	43.09	4134	40.01	694	29253	5
2019-04-21	41.1	41.5	0.4	41.5	41.5	41.5	1271	41	4134	40.01	813	33740	1
2019-04-18	40.93	41.1	0.17	41.1	41.1	41.1	1084	42	4947	41	1000	41100	1
2019-04-17	40	40.93	1	41	41	40.9	1334	42	6447	41	1487	60864	4
2019-04-16	40	40	0	40	40	40	2134	40.99	6434	40	49	1960	2
2019-04-15	40	40	0	40	40	40	1634	41.87	6483	40	72	2880	2
2019-04-14	40	40	-40	0	0	0	1934	41.87	1555	39.71	0	0	0
2019-04-11	40	40	0	40	40	40	1804	41.87	1555	39.71	213	8520	2
2019-04-10	40	40	-40	0	0	0	1579	41.87	1590	39.71	0	0	0
2019-04-03	40.57	40.6	0.03	40.6	40.6	40.2	804	42.47	1500	39.71	70530	2863317	8
2019-04-02	40.57	40.57	-0.43	40.14	40.14	40.14	702	42.44	2057	40.14	225	9032	1
2019-04-01	40.57	40.57	-40.57	0	0	0	702	42.48	2282	40.14	0	0	0
2019-03-27	40.61	40.61	-40.61	0	0	0	1453	42	2650	40.14	0	0	0
2019-03-26	41	40.61	-0.6	40.4	40.7	40.4	1227	42	2650	40.14	133496	5421464	102
2019-03-25	41	41	-0.35	40.65	40.65	40.65	1027	42.89	5134	40.7	500	20325	1
2019-03-24	41	41	-41	0	0	0	1027	42.49	3634	40.65	0	0	0
2019-03-21	41	41	-41	0	0	0	997	42.97	3634	40.65	0	0	0
2019-03-20	41	41	-41	0	0	0	1034	41.99	4234	40.65	0	0	0
2019-03-19	41	41	-41	0	0	0	1027	42.95	4234	40.65	0	0	0
2019-03-14	40.6	41	0.4	41	41	41	318	43.73	2134	40.01	7000	287000	3
2019-03-11	40.6	40.6	-40.6	0	0	0	1859	42.41	4948	40.6	0	0	0
2019-03-10	40.6	40.6	-40.6	0	0	0	1859	42.41	5908	40.6	0	0	0
2019-02-27	40.5	41.01	0.5	41	41.02	41	1909	42.92	3100	40.65	1348	55278	5
2019-02-25	40.5	40.5	-40.5	0	0	0	1884	42.92	4223	40.6	0	0	0
2019-02-17	40.2	40.2	-40.2	0	0	0	1884	42.9	3600	40.5	0	0	0
2019-02-14	40.2	40.2	-40.2	0	0	0	1884	42.9	3687	40.53	0	0	0
2019-01-10	41.5	41.5	-41.5	0	0	0	1227	43	1067	40.02	0	0	0
2018-12-30	41.05	41.5	0.46	41.51	41.51	41.5	1676	42.99	38454	41.5	915	37976	2
2018-12-27	41.05	41.05	0.45	41.5	41.5	41.5	2161	42.99	39069	41.5	9	374	1
2018-12-26	41.05	41.05	-41.05	0	0	0	1361	42.99	34078	41.1	0	0	0
2018-12-25	0	41.05	0	0	0	0	1361	42.99	34078	41.1	0	0	0
2018-12-24	41.05	41.05	0.05	41.1	41.1	41.1	1361	42.99	34078	41.1	500	20550	1
2018-11-14	40.51	40.51	-40.51	0	0	0	568	43	31096	40.53	0	0	0
2018-11-13	40.51	40.51	0.49	41	41.6	41	744	43	31096	40.52	400	16625	3
2018-11-12	40.51	40.51	-40.51	0	0	0	904	44	41496	41.6	0	0	0
2018-11-11	40.51	40.51	-40.51	0	0	0	904	43.99	41296	41.6	0	0	0
2018-11-01	40.51	40.51	-40.51	0	0	0	128	44.49	25693	40.5	0	0	0
2018-10-31	42.26	40.51	-1.75	40.51	40.52	40.5	982	43	25659	40.5	793	32124	3
2018-10-30	42.26	42.26	-1.76	40.5	40.5	40.5	806	43	25705	40.5	27	1094	1
2018-10-29	42.26	42.26	-42.26	0	0	0	806	43	25732	40.5	0	0	0
2018-10-28	42.26	42.26	0.24	42.5	42.5	40.5	406	43	25732	40.5	327	13844	2
2018-10-25	42.26	42.26	-42.26	0	0	0	228	44	25259	40.5	0	0	0
2018-10-24	43.31	42.26	-0.81	42.5	42.5	40.5	1071	43.99	25224	40.5	973	41116	8
2018-10-23	43.15	43.31	-0.15	43	43.5	43	1256	44	25284	42.5	4334	187690	27
2018-10-22	43.15	43.15	-0.15	43	43	43	1706	44	25316	42.5	300	12900	4
2018-10-21	43.15	43.15	-0.65	42.5	42.5	42.5	1378	44	25316	42.5	100	4250	1
2018-10-18	42.5	43.15	1.25	43.75	43.75	43	950	43.95	25416	40.6	730	31503	12
2018-10-17	42.5	42.5	0.5	43	43	43	1050	43.75	6204	40.52	300	12900	3
2018-10-16	40	42.5	2.5	42.5	43.75	41	650	43.95	26585	40.52	900	38247	13
2018-10-15	40	40	-40	0	0	0	450	44	46585	40.52	0	0	0
2018-10-14	40	40	0	40	40.02	40	0	0	46125	40.51	10300	412012	5
2018-10-11	41.3	40	-1.3	40	40	40	707	44.68	520	40.01	3289	131560	1
2018-10-10	41.3	41.3	-0.2	41.1	41.1	41.1	707	44.68	348	42.01	100	4110	1
2018-10-09	42	41.3	-0.75	41.25	42	41.25	200	44.69	270	41.1	11393	470524	4
2018-10-08	44.71	42	-2.71	42	42.25	41.5	1200	44.69	170	41.1	10502	441095	6
2018-10-02	44.95	44.95	-44.95	0	0	0	526	45.49	483	44.13	0	0	0
2018-10-01	44.95	44.95	0.51	45.46	45.46	44	433	45.49	117	40.53	659	29221	6
2018-09-30	44.95	44.95	-44.95	0	0	0	700	45	32	40.5	0	0	0
2018-09-13	45.88	45.88	-0.38	45.5	45.5	45.12	9416	46.5	1934	45.1	182	8215	3
2018-09-12	46	45.88	-0.1	45.9	45.9	45.51	9416	46.89	1796	45.1	18285	838961	10
2018-09-10	46	46	0.2	46.2	46.2	46.19	26796	46.5	1696	45.1	500	23100	2
2018-09-09	45.52	46	0.48	46	46	45.95	26343	47	1719	45.1	11525	530147	9
2018-09-06	45.48	45.52	0.07	45.55	45.9	45.16	793	45.9	1719	45.1	4132	188091	7
2018-09-05	45.48	45.48	-0.37	45.11	45.11	45.11	1233	45.9	1719	45.1	200	9022	2
2018-09-04	45.93	45.48	-0.43	45.5	45.5	45.11	3732	49.49	2171	45.1	1385	62988	6
2018-09-03	45.54	45.93	0.46	46	46	45.56	4132	47	1719	45.1	12220	561321	13
2018-09-02	45.14	45.54	0.4	45.54	45.54	45.5	3726	47	2039	45.53	3700	168494	3
2018-08-30	45.51	45.14	-0.31	45.2	45.2	45.03	900	47	1439	45.15	1331	60088	4
2018-08-29	45.01	45.51	0.49	45.5	45.56	45.5	1077	47	1571	45	3200	145640	3
2018-08-28	45.01	45.01	0.49	45.5	45.5	45	1077	47	1771	45.55	400	18100	2
2018-08-27	45.01	45.01	-45.01	0	0	0	1077	47	1371	44.21	0	0	0
2018-08-26	45.01	45.01	0	45.01	45.01	45.01	1077	47	1343	44.2	100	4501	1
2018-08-19	45.01	45.01	0	45.01	45.01	45.01	934	47	1430	44.21	4200	189042	1
2018-08-15	45.01	45.01	0	45.01	45.01	45.01	1275	47	2430	44.25	1100	49511	2
2018-08-12	45.88	45.19	-0.48	45.4	45.4	45.01	1275	47	5430	44.21	2300	103934	5
2018-08-02	45.68	46	0.32	46	46	46	2862	46.5	1888	44.21	6400	294400	6
2018-08-01	45.68	45.68	-0.67	45.01	45.01	45.01	2862	46.5	3343	45	194	8732	1
2018-07-31	45.68	45.68	-45.68	0	0	0	2628	47	800	44	0	0	0
2018-07-30	45.75	45.68	0.25	46	46	45	2362	46.5	999	44	43105	1968993	37
2018-07-29	45.75	45.75	-45.75	0	0	0	817	47	1084	44	0	0	0
2018-07-24	45.75	45.75	-1.74	44.01	44.01	44.01	817	47	1003	44.01	84	3697	1
2018-07-15	46.99	47	0.01	47	47	46.99	810	47.47	407	45.71	2150	101049	3
2018-07-12	46.99	46.99	0.01	47	47	46.98	810	47.46	407	45.71	3300	155070	3
2018-07-09	45.03	45.39	0.47	45.5	45.5	45.02	1200	46.75	394	45.56	1487	67498	6
2018-07-08	45	45.03	0.01	45.01	45.1	44.01	1200	46.75	566	45.02	7461	335963	15
2018-07-05	45	45	0.75	45.75	45.75	45.75	900	46.75	141	43.26	100	4575	1
2018-07-03	45.05	45.06	-0.05	45	45.77	45	825	46.75	113	43.11	3200	144198	6
2018-07-02	44.94	45.05	0.09	45.03	45.05	45.03	825	46.75	1466	45.05	926	41714	3
2018-06-28	45.75	44.94	-0.74	45.01	45.01	44.01	1290	46.75	892	45	1106	49708	7
2018-06-27	45.75	45.75	1	46.75	46.75	46.75	1441	46.75	1439	44.02	515	24076	1
2018-06-26	45.75	45.75	-45.75	0	0	0	2412	46.73	548	43.02	0	0	0
2018-06-25	45.75	45.75	-45.75	0	0	0	2412	46.75	688	43.13	0	0	0
2018-06-21	45.68	45.75	0.07	45.75	45.75	45.75	1086	47	306	43.11	6200	283650	6
2018-06-20	45.75	45.68	0	45.75	45.75	44	1561	47.48	50	41.31	11781	538154	21
2018-06-19	45.75	45.75	0	45.75	45.76	45.75	1233	47.49	231	44.61	5050	231048	6
2018-06-14	45.79	45.75	-0.04	45.75	45.75	45.75	933	47.49	231	44.61	2130	97448	2
2018-06-13	45.79	45.79	-45.79	0	0	0	933	47.49	581	44.61	0	0	0
2018-05-31	45.8	45.77	-0.3	45.5	46.1	45.5	10100	49.99	858	45.03	1000	45770	3
2018-05-30	47.4	45.8	-1.4	46	47.67	45.02	1247	47.66	1157	45.02	2938	134563	8
2018-05-29	47.4	47.4	-2.38	45.02	45.03	45.02	3576	47.99	250	45.02	400	18009	3
2018-05-28	49.88	47.4	-4.96	44.92	47.6	44.92	4561	48.89	113	44.92	5635	267090	8
2018-05-23	45.77	49.88	4.13	49.9	49.9	49.79	462	49.9	1473	46.04	862	43000	4
2018-05-22	45.72	45.77	0.03	45.75	46	45.75	205	47.89	1550	45.51	3500	160210	10
2018-05-21	45.72	45.72	2.28	48	48	44.61	2133	48.89	2564	45.61	364	17183	5
2018-05-20	45.72	45.72	2.28	48	48	44.5	326	48	1459	44.61	397	18282	6
2018-05-17	47.97	45.72	-2.97	45	47.9	45	4553	48	243	45	2419	110593	21
2018-05-16	47.97	47.97	-1.71	46.26	46.26	46.26	4553	48	283	45.01	235	10871	1
2018-05-15	47.97	47.97	-1.97	46	46	46	4253	49.99	358	45.04	135	6210	1
2018-05-14	47.97	47.97	-0.97	47	47	47	4253	49.99	283	45.02	255	11985	2
2018-05-13	47.97	47.97	-0.97	47	47	47	4247	50	319	46.22	600	28200	3
2018-04-30	49.93	49.93	-1.6	48.33	48.5	48.3	755	52.89	1174	48.23	390	18869	4
2018-04-29	49.93	49.93	-49.93	0	0	0	1567	52.76	1650	48.53	0	0	0
2018-04-26	49.93	49.93	-49.93	0	0	0	1543	52.76	1650	48.53	0	0	0
2018-03-18	51.03	49.71	-2.31	48.72	51.5	48.72	2525	52	4398	48.72	6549	325535	24
2018-03-15	49.77	51.03	2.23	52	52	47	2151	52	3030	48.11	5561	283787	32
2018-03-14	50.56	49.77	-2.31	48.25	50.01	48.25	5405	50.94	1412	48.11	4284	213215	11
2018-03-13	52.26	50.56	-1.26	51	52.5	48.5	2425	53.9	4037	50	17880	904064	16
2018-03-12	53.53	52.26	-3.53	50	54.9	50	3116	55	681	50	5796	302916	21
2018-03-11	53.53	53.53	-3.33	50.2	50.2	50.2	3216	54.9	271	50.5	50	2510	1
2018-03-08	54.12	53.53	-0.62	53.5	54.1	53.5	3386	55	183	50	3855	206353	13
2018-03-07	51.77	54.12	1.73	53.5	55	52	1566	53.5	464	50	5272	285340	24
2018-03-06	53.78	51.77	-1.78	52	52.17	51	2766	55.34	388	49.51	5590	289420	20
2018-03-05	52.51	53.78	0.5	53.01	54.94	52.45	4108	54.37	542	52.16	6692	359914	25
2018-03-04	50.4	52.51	2.6	53	53.9	50	3749	53	493	48.62	10750	564462	36
2018-03-01	46.96	50.4	2.04	49	51.37	46.99	2104	51.34	485	48.01	25547	1287696	61
2018-02-28	49.12	46.96	-2.41	46.71	47.01	46.7	17125	49.9	823	46.2	5130	240914	18
2018-02-27	47.04	49.14	1.96	49	51.59	47	19674	49	9211	48.5	56366	2769961	92
2018-02-26	46.96	47.04	0.04	47	47.6	46.99	16536	47	880	46	15740	740470	46
2018-02-25	44.71	46.96	2.29	47	47.1	45.3	14177	47.07	1431	45.12	20068	942394	28
2018-02-22	42.78	44.71	3.22	46	46	43	13488	46	3974	41.51	43897	1962829	95
2018-02-21	42.65	42.78	0.35	43	43	42	6401	43.49	7144	42.01	34556	1478416	35
2018-02-20	42.19	42.65	-0.07	42.12	43	42.12	4355	43.49	8244	42.01	8271	352777	23
2018-02-19	41.62	42.19	0.38	42	43	41.75	3355	43	4578	41.08	32596	1375251	64
2018-02-18	41.7	41.62	0.09	41.79	42	40.9	5968	41.8	5428	41	2610	108623	12
2018-02-15	40.29	41.7	1.21	41.5	43.49	40	5382	42.5	5322	40	11920	497107	39
2018-02-14	42.07	40.29	-2.07	40	41.45	40	8280	41.5	2132	40	3300	132958	11
2018-02-13	41.4	42.07	0.1	41.5	43	40.01	2877	43	2840	41.02	22821	960054	42
2018-02-12	39.74	41.4	1.96	41.7	42	40.5	4153	41.55	2385	40.2	21220	878450	32
2018-02-11	39.93	39.74	1.07	41	41	39	4235	41.88	2204	39.13	16995	675408	39
2018-02-08	39.56	39.93	0.44	40	40	39.01	4417	40.99	3081	39.02	1887	75354	8
2018-02-07	38.38	39.56	1.62	40	40	38.5	4468	41	3602	39	9667	382428	39
2018-02-06	39.07	38.38	-0.57	38.5	38.5	38.01	5235	40	785	38.3	5512	211562	18
2018-02-05	39.53	39.07	-0.53	39	39.49	38.99	5735	40	2285	38.12	2142	83684	18
2018-02-04	39.53	39.53	-0.52	39.01	39.51	39.01	5235	40	473	36.2	289	11381	4
2018-02-01	40.39	39.53	-0.89	39.5	39.6	39.5	4309	40.95	580	39.2	861	34035	6
2018-01-31	40.6	40.39	-0.25	40.35	40.4	40.35	3475	40.5	405	38.59	1250	50490	5
2018-01-30	40.6	40.6	-0.6	40	40.5	39.31	9171	40.5	2552	39.5	342	13612	3
2018-01-29	40.6	40.6	-1.09	39.51	40	39.51	8346	41.49	2215	39.25	283	11279	2
2018-01-28	41.39	40.6	-0.89	40.5	41.49	40.5	8696	41.49	2215	39.5	2525	102507	14
2018-01-24	40.09	41.39	-0.09	40	41.75	40	4911	41.25	3670	39.15	1150	47601	6
2018-01-23	38.95	40.09	1.05	40	41.75	39.88	5367	41.75	3765	39	7963	319257	18
2018-01-22	40.62	38.95	-1.96	38.66	39.45	38.66	10085	39.88	3168	38.51	910	35443	7
2018-01-21	40.62	40.62	-0.62	40	40	39.56	9780	40	3266	38.66	600	23796	7
2018-01-18	40.62	40.62	-1.1	39.52	40.5	39.52	9917	40.88	3451	39.55	517	20726	3
2018-01-17	40.4	40.62	0.49	40.89	41	39.3	10219	40.9	3051	39.35	1042	42323	9
2018-01-16	40	40.4	0	40	41	40	10167	41.15	3078	39.03	4843	195643	21
2018-01-15	40	40	-0.6	39.4	39.4	39.3	4317	40.97	2728	38.08	300	11800	3
2018-01-14	40	40	-1	39	39	39	3217	40.97	2728	38.08	334	13026	1
2018-01-11	40	40	-40	0	0	0	3000	40.95	2728	38.02	0	0	0
2018-01-10	39.45	40	0.55	40	40	39.98	3347	40.89	2728	38.27	1530	61195	8
2018-01-09	39.02	39.45	0.97	39.99	39.99	39	2803	40	2595	37.2	1350	53264	10
2018-01-08	37.46	39.02	1.54	39	39.99	37.5	34123	40.95	1655	37.2	2950	115117	29
2018-01-04	37.46	37.46	-37.46	0	0	0	1220	40.46	1693	37.2	0	0	0
2018-01-03	39	37.46	1	40	40	37.05	35293	39.99	570	36.03	3787	141871	16
2018-01-02	39	39	0	39	39	39	3791	40.99	605	38.26	300	11700	2
2017-12-31	38.91	39	0.09	39	39	39	34261	40.99	555	38.26	550	21450	2
2017-12-28	38.91	38.91	-38.91	0	0	0	37934	39.88	1105	39	0	0	0
2017-12-27	39.54	38.91	-0.72	38.82	39.01	38.77	39024	39.88	1705	38.75	4557	177319	14
2017-12-26	41	39.54	-1.78	39.22	39.7	39.22	8494	39.88	880	39	3879	153364	12
2017-12-25	40.59	41	0.41	41	41	41	5699	41.5	1292	39.2	519	21279	1
2017-12-19	39.97	40.03	0.08	40.05	40.49	39.15	11690	40.49	640	39.21	8052	322290	20
2017-12-18	40.13	39.97	-0.13	40	40.01	39.06	10622	41.38	480	39	1040	41569	10
2017-12-17	41.66	40.13	-1.66	40	41.49	40	9289	41.5	480	39	1540	61794	8
2017-12-14	39.71	41.66	0.3	40.01	42	40.01	6280	41.99	623	39	12041	501598	36
2017-12-13	40.39	39.71	2.11	42.5	42.5	38.14	4378	42.5	379	38.02	26044	1034212	54
2017-12-12	41.78	40.39	-1.76	40.02	42.25	40	6996	42	5093	40.01	8755	353577	24
2017-12-11	39.77	41.78	2.23	42	42.1	40.8	5446	42.23	1395	40.01	65349	2730169	71
2017-12-10	37.27	39.77	3.72	40.99	40.99	37.54	0	0	4501	40.13	49271	1959650	127
2017-12-07	36.64	37.27	0.36	37	37.6	37	2063	37.75	2994	35.6	11844	441410	37
2017-12-06	33.85	36.64	3.38	37.23	37.23	34	0	0	3868	35.51	38353	1405272	94
2017-12-05	32.57	33.85	1.93	34.5	34.5	32.97	644	34.78	4023	33	18914	640171	67
2017-12-04	32.81	32.57	-0.41	32.4	32.97	32.2	5170	32.97	2728	32.3	1218	39675	7
2017-12-03	32.89	32.81	-0.39	32.5	33	32.5	4553	32.97	1236	32.5	1350	44289	6
2017-11-29	32.42	32.89	-0.24	32.18	33	32.18	2250	33	583	32	6046	198835	15
2017-11-27	32.01	32	0.05	32.06	32.06	32	9334	32.75	1710	31.7	3950	126412	9
2017-11-26	32.11	32.01	-0.11	32	32.1	32	7794	32.75	2365	32	18850	603307	35
2017-11-23	32.08	32.11	0.03	32.11	32.11	32.1	4680	33	2090	32	692	22219	5
2017-11-22	32.08	32.08	0.02	32.1	32.1	32.1	5687	33	2090	32	100	3210	1
2017-11-21	32.01	32.08	0.09	32.1	32.1	32.05	5687	33	1590	32	568	18224	3
2017-11-20	32.21	32.01	-0.2	32.01	32.01	32.01	4187	33.25	1276	31.11	500	16005	1
2017-11-19	32.13	32.21	-0.13	32	32.3	32	4037	33.47	1575	31.11	1370	44131	5
2017-11-16	32.17	32.13	0.13	32.3	32.3	32	3297	33.5	1075	30.3	2085	66983	5
2017-11-15	32.09	32.17	-0.09	32	32.26	32	2422	33.5	233	31	2300	73996	8
2017-11-14	32.92	32.09	-0.72	32.2	32.25	32	7691	33.5	575	31.53	3900	125136	11
2017-11-13	32.92	32.92	0.26	33.18	33.18	33.18	10109	33	1795	32.41	300	9954	1
2017-11-12	32.92	32.92	-0.42	32.5	32.5	32.5	8823	33.79	525	32.03	300	9750	1
2017-11-09	33.44	32.92	-1.12	32.32	33	32.32	6323	34	525	32.12	2450	80663	10
2017-11-08	33.5	33.44	-1.4	32.1	33.5	32.1	7008	33.5	1196	32.1	1908	63809	7
2017-11-07	32.21	32.83	1.29	33.5	33.5	32.5	5595	33.5	906	32.02	8072	265033	31
2017-11-06	32.29	32.21	-0.29	32	32.4	32	6154	33.25	1190	30.22	5150	165898	10
2017-11-05	32.4	32.29	-0.39	32.01	33	32.01	6069	33.25	900	30.5	3800	122708	5
2017-11-02	32.4	32.4	-0.36	32.04	32.04	32.04	5737	33.25	400	31.01	30	961	1
2017-11-01	33	32.4	-1	32	33.07	32	5645	33.25	2143	32	26620	862476	43
2017-10-31	32.97	33	0.03	33	33.05	33	4649	33.33	7942	32.26	4398	145136	10
2017-10-30	32.09	32.97	0.91	33	33	32.66	5835	33.33	4514	32.01	7409	244252	15
2017-10-29	32.06	32.09	0.42	32.48	32.48	32	7070	32.9	4481	32.01	2838	91073	7
2017-10-26	32	32.06	0.06	32.06	32.06	32.06	6181	33	3472	31.76	1000	32060	1
2017-10-25	32.05	32	-0.05	32	32.01	32	2906	33.3	3072	31.76	2387	76389	9
2017-10-24	34.98	32.05	-2.98	32	32.2	32	4441	32.95	2000	31.5	7659	245480	28
2017-10-23	34.92	34.98	0.28	35.2	35.2	34.5	3240	35.35	496	32.17	10090	352910	24
2017-10-22	34.85	34.92	-0.83	34.02	35.55	34.02	4521	35.87	2319	33.55	12825	447804	16
2017-10-19	34.14	34.85	0.85	34.99	35	34	5823	34.98	2046	33.31	30735	1071162	34
2017-10-18	34.75	34.14	-0.72	34.03	35.38	34	6183	34.94	1248	33.36	38697	1320980	52
2017-10-17	33.56	34.75	1.74	35.3	35.93	33.05	2790	35.5	1313	33.36	57544	1999409	93
2017-10-16	34.98	33.56	-1.86	33.12	35	33.12	3920	35.5	1136	33	53924	1809937	83
2017-10-15	34.5	34.98	0.48	34.98	35.28	34.85	2700	35	3248	34.13	9303	325410	28
2017-10-12	34.06	34.5	-0.23	33.83	35	33.71	2666	35	3281	33.7	18385	634327	43
2017-10-11	33.93	34.06	0.58	34.51	35.4	33.33	2190	35	4611	33.7	14275	486199	42
2017-10-10	33.3	33.93	0.3	33.6	34.4	33.6	2098	34.39	2278	33.33	12785	433743	22
2017-10-09	33.35	33.3	-0.29	33.06	33.72	33.01	1046	34.43	1471	33	6706	223296	21
2017-10-02	33.29	32.86	-0.29	33	33.3	32.5	587	33.93	1033	32.2	17468	574073	36
2017-10-01	34.06	33.29	-1.06	33	34	33	1670	34.98	1038	33	20207	672597	46
2017-09-27	34.54	34.52	-0.04	34.5	35	34.11	2677	34.99	2761	33.82	3700	127726	13
2017-09-26	35	34.54	-0.65	34.35	35	34.35	3102	35	1632	33.77	2337	80713	12
2017-09-25	34.93	35	0.07	35	35	34.99	2827	35.96	1012	33.77	1500	52497	6
2017-09-24	34.94	34.93	-0.37	34.57	35.2	34.57	2142	35.43	2002	33.77	885	30913	4
2017-09-20	33.69	34.94	0.65	34.34	35.79	34.34	2254	35.78	1804	33.77	578	20194	6
2017-09-19	33.85	33.69	0.54	34.39	34.5	32.07	2281	35.89	3539	33.77	10155	342087	27
2017-09-18	33.99	33.85	-0.24	33.75	34	33.72	1136	36.89	1784	33.75	3288	111288	5
2017-09-17	33.99	33.99	0	33.99	34.34	33.8	1936	35.37	1684	33.67	1422	48333	6
2017-09-14	34.06	33.99	-0.06	34	34.05	33.27	1936	35.37	1974	32.59	11100	377251	22
2017-09-13	34.13	34.06	-0.13	34	34.1	34	2820	35	2428	33.6	6450	219718	12
2017-09-12	34.78	34.13	-0.66	34.12	34.7	34	3020	35.56	1585	33.6	24811	846837	67
2017-09-11	35.09	34.78	-0.09	35	35.05	34.5	3018	36	2733	34.7	9981	347184	18
2017-09-10	35.91	35.09	-0.91	35	36	34.99	2544	36.9	3046	34.5	20645	724334	33
2017-09-07	35	35.91	0.63	35.63	36.6	35	1125	36.9	1706	35.04	9829	352999	39
2017-09-06	33.69	35	1.31	35	35	35	406	35.4	1632	33.27	4567	159845	18
2017-09-05	33.53	33.69	0.97	34.5	34.5	33.2	861	35.61	1692	33.22	3507	118151	11
2017-08-30	33.53	33.53	-33.53	0	0	0	800	35.97	1232	33.01	0	0	0
2017-08-29	33.53	33.53	-33.53	0	0	0	300	35.99	1494	33.01	0	0	0
2017-08-28	35	33.53	-1.48	33.52	33.65	33.52	1711	35.99	987	33.05	1117	37459	8
2017-08-27	34	35	1	35	35	35	1711	35.99	4747	33.05	1190	41650	7
2017-08-24	35.03	34	-1.03	34	34.04	34	2179	35.4	4737	33.03	7400	251606	18
2017-08-22	35.39	35.39	-1.38	34.01	34.01	34.01	3702	35.46	5161	33.01	22	748	1
2017-08-21	35.08	35.39	0.39	35.47	35.88	35	2529	35.48	4915	34	6417	227074	14
2017-08-20	35.1	35.08	0.01	35.11	35.2	35	6429	35.88	6040	34.11	5691	199666	17
2017-08-17	35.59	35.1	-0.49	35.1	35.1	35.06	3037	36	727	35.1	627	22007	6
2017-08-16	36.68	35.59	-1.67	35.01	37	35	6682	36.98	620	35	20152	717252	42
2017-08-13	37.83	37.19	-0.8	37.03	38	37	1869	39	805	36.65	8996	334574	24
2017-08-10	38.23	37.83	-0.7	37.53	38	37.53	4169	40	572	37.52	1079	40818	6
2017-08-09	38.82	38.23	-0.82	38	39	38	11444	38.98	322	37.61	13530	517262	24
2017-08-08	39	38.82	-0.49	38.51	39	38.5	11728	39.99	322	37.61	4959	192486	18
2017-08-07	38.84	39	0.16	39	39.01	39	7258	40.5	332	38.26	2273	88654	13
2017-08-06	39.62	38.84	-0.62	39	39.16	38.02	15038	39.88	10823	39	9555	371073	26
2017-08-03	38.98	39.62	1.02	40	40.5	39	3078	42	162	39.02	26413	1046495	81
2017-08-02	37	38.98	2.01	39.01	39.7	37.5	7149	39.28	3229	38.03	16400	639261	52
2017-07-27	36.99	37.04	0.26	37.25	37.43	37	5547	37.58	1000	34.5	20277	751036	86
2017-07-26	37.39	36.99	-0.68	36.71	37	36.71	5711	37.58	1250	35	3966	146708	8
2017-07-25	36.62	37.39	0.53	37.15	38.25	37	5163	38.2	1750	35	7694	287682	18
2017-07-24	36.99	36.62	-0.48	36.51	37	36	4769	37.38	1250	35	12457	456179	22
2017-07-17	36.71	36	-0.71	36	36	36	5666	37.48	3000	33.51	4030	145080	12
2017-07-16	36.71	36.71	-0.7	36.01	36.01	36.01	6413	37.38	3500	35.61	10	360	1
2017-07-12	38	38	0.99	38.99	38.99	38.99	3011	38.5	1500	35.45	5	195	1
2017-07-11	38.36	38	-0.36	38	38.01	37.04	2369	38.99	1500	35.51	1676	63692	7
2017-07-10	37.18	38.36	1.72	38.9	38.9	37.99	1859	38.99	2380	35.45	2000	76727	9
2017-07-09	35.98	37.18	1.92	37.9	37.95	36	874	38	3940	36.52	12046	447915	35
2017-07-02	33.01	33.02	0.46	33.47	33.8	33	4774	33.46	3280	30.8	2189	72284	10
2017-06-28	33.09	33.01	-0.08	33.01	33.99	33	5304	33.8	780	30.5	8020	264732	27
2017-06-22	33.47	33.09	-0.47	33	34.28	33	14340	33.9	3210	32.37	1799	59521	8
2017-06-21	33.01	33.47	0.49	33.5	33.5	33.45	11222	34.28	1748	32.3	901	30160	4
2017-06-20	32.98	33.01	0.4	33.38	33.38	32.07	11272	33.5	2680	31.7	16592	547766	31
2017-06-19	32.98	32.98	-0.96	32.02	32.02	32.02	13422	33	3180	31.7	32	1025	1
2017-06-18	31.99	32.98	1.01	33	33.47	32	13672	33	3522	31.7	23945	789730	33
2017-06-15	31.99	31.99	-0.09	31.9	32.2	31.6	9207	32	1836	31.5	3340	106858	12
2017-06-14	31.51	31.99	0.49	32	32.01	31.9	14297	32.32	3536	31.01	7960	254655	11
2017-06-13	30.55	31.51	1.45	32	32	30.51	10778	31.9	4262	30.51	14686	462822	27
2017-06-12	31.27	30.55	-1.02	30.25	30.8	30.25	8280	31.85	3862	30.25	4906	149874	15
2017-06-11	30.18	31.27	0.34	30.52	31.9	30.51	7305	31.49	2846	30.3	14771	461842	39
2017-06-08	30.49	30.18	0.01	30.5	30.6	29.5	6226	30.99	2806	28.52	11572	349192	21
2017-06-07	29.96	30.49	0.52	30.48	30.98	29.75	6476	30.49	3582	29.01	2800	85372	5
2017-06-06	29.54	29.96	0.47	30.01	30.33	29.88	4376	30.5	2582	29.01	15182	454883	28
2017-06-04	29.47	29.04	-0.47	29	29.2	29	4512	29.99	1682	29	4784	138944	13
2017-06-01	29.49	29.47	0.01	29.5	29.5	29	3912	29.99	2696	29.01	5885	173442	14
2017-05-31	29.89	29.49	-0.39	29.5	29.79	29.21	3877	29.97	2546	29.21	7776	229331	17
2017-05-30	29.92	29.89	-0.62	29.3	30	29.3	11283	29.99	1946	29.21	4037	120682	8
2017-05-28	30.47	30.47	-0.81	29.66	29.66	29.66	12613	30.8	5666	29.66	120	3559	1
2017-05-25	29.97	30.47	0.03	30	30.99	30	9613	30.83	1406	29.73	7636	232654	20
2017-05-24	29.51	29.97	0.32	29.83	30	29.83	4544	30.98	2140	29.83	6005	179954	23
2017-05-22	30.32	29.12	-1.32	29	29.4	28.76	3240	30.9	1151	28.52	19770	575688	40
2017-05-21	30.19	30.32	0.76	30.95	31.18	30	1240	31	1805	29.02	17406	527817	45
2017-05-18	31.07	30.19	-1.06	30.01	30.5	29.83	1280	31.4	1805	29.41	8000	241499	12
2017-05-17	31.49	31.07	-0.49	31	31.5	30.68	600	34.55	1413	30.02	31636	982906	52
2017-05-16	28.98	31.49	2.02	31	31.87	29.88	675	31.5	5307	30.3	33240	1046689	93
2017-05-15	28.97	28.98	0.23	29.2	29.2	28.71	4312	29.89	1500	27.01	4230	122570	16
2017-05-14	28.95	28.97	0.05	29	29.01	28.5	3061	29.9	1500	27.01	8012	232134	16
2017-05-11	29.41	28.95	-0.71	28.7	29.4	28.7	3665	29.9	1500	27.01	8471	245261	23
2017-05-10	29.93	29.41	-0.92	29.01	30	29	6791	29.9	1632	29	8139	239336	23
2017-05-04	26.66	26.96	0.84	27.5	27.5	26.6	1627	27.72	39	25.7	7500	202228	11
2017-05-03	27.22	26.66	-0.6	26.62	26.86	26.62	3694	27.72	193	26.66	3644	97165	5
2017-05-02	26.85	27.22	0.26	27.11	28	27.11	3377	27.98	1039	26.62	1519	41347	6
2017-04-30	27.2	26.85	-0.05	27.15	27.15	26.75	3350	28.95	1039	26.62	418	11222	4
2017-04-27	27.46	27.2	-0.81	26.65	27.5	26.65	2876	28.89	1039	26.62	3601	97934	13
2017-04-26	27.15	27.46	0.84	27.99	27.99	27.21	1591	28.89	1259	27.31	6300	172968	10
2017-04-24	27.63	27.15	-0.53	27.1	27.2	27.1	2255	28.89	1339	26.62	1996	54183	8
2017-04-23	27.55	27.63	-0.25	27.3	28.9	27.25	2755	28.8	1800	26.62	4295	118685	16
2017-04-20	27.83	27.55	-0.32	27.51	27.9	27.25	2095	28.95	1707	27.43	19635	540991	30
2017-04-19	28.23	27.83	-0.56	27.67	28	27.67	3795	29.2	2602	27.2	1400	38964	5
2017-04-18	28.67	28.23	-1.17	27.5	29.3	27.5	4315	29.3	2602	27.2	4607	130078	14
2017-04-13	27.52	28.67	1.48	29	29	27.95	4535	29.3	1840	26.63	14117	404674	37
2017-04-12	27.53	27.52	-0.52	27.01	28	27	4666	27.95	1640	26.63	2300	63293	9
2017-04-11	26.96	27.53	1.04	28	28	26.56	2900	28.28	1472	26.63	23560	648575	53
2017-04-10	26.22	26.96	0.78	27	27	26.41	5240	27.38	1272	26.26	17432	469953	40
2017-04-09	26.59	26.22	0.11	26.7	27	26	6842	26.98	374	26.11	18611	487920	41
2017-04-06	26.5	26.59	0.45	26.95	27.25	26.26	8620	27	425	26.13	23805	633035	52
2017-04-05	27.02	26.5	-0.76	26.26	26.9	26.25	12797	26.98	925	26.13	6657	176440	21
2017-04-04	26.65	27.02	0.35	27	27.45	26.75	11317	27.25	1342	26.56	9250	249943	18
2017-04-03	26.58	26.65	0.42	27	27.58	26	7667	27.5	1342	26.01	32191	857897	49
2017-04-02	25.3	26.58	1.55	26.85	27.47	26	2770	27.25	1542	24.02	22635	601684	51
2017-03-30	24.08	25.3	1.92	26	26.01	23.86	47	26.01	3070	23.5	24424	617833	60
2017-03-29	24.61	24.08	-1.05	23.56	25	23.56	7084	25	3144	23.5	30280	729206	54
2017-03-28	24.55	24.61	-0.34	24.21	25	24	6929	24.93	4144	24	20713	509696	49
2017-03-27	24.6	24.55	-0.49	24.11	25	24.11	7202	25.73	3343	24	13694	336136	33
2017-03-26	24.85	24.6	0.05	24.9	25	24.25	5902	25.99	1693	23.5	9921	244037	24
2017-03-23	25.65	24.85	-1.39	24.26	26.01	24.26	7227	24.79	43	23.5	32249	801378	55
2017-03-22	24.61	25.65	1.69	26.3	27.03	24.33	0	0	1393	26.01	78988	2025887	143
2017-03-21	22.48	24.61	2.24	24.72	24.72	23.1	0	0	3147	21.6	86786	2135697	144
2017-03-20	21.42	22.48	1.58	23	23	21.79	277	23	5162	21.61	17525	393908	58
2017-03-19	22.02	21.42	-0.92	21.1	22	21.1	6640	22.65	3276	21.11	26000	557010	45
2017-03-16	21.58	22.02	0.42	22	22.4	21.6	1240	22.65	3335	21.61	6334	139476	22
2017-03-12	20.9	20.66	0.09	20.99	21	20.3	6197	21.19	3740	20.31	4020	83036	10
2017-03-02	19.07	19.58	0.73	19.8	19.8	19.06	5500	19.95	432	19.08	4308	84368	13
2017-03-01	19.15	19.07	-0.15	19	19.25	19	7000	19.95	168	18.51	2750	52445	8
2017-02-20	19.57	19.76	0.4	19.97	19.97	19.28	2175	20	165	19.03	4131	81618	12
2017-02-19	19.93	19.57	-0.43	19.5	19.61	19.3	1475	20	165	19.28	2405	47078	11
2017-02-16	19.45	19.93	0.48	19.93	20	19.57	1975	20	164	19.11	9048	180316	27
2017-02-15	19.23	19.45	0.55	19.78	19.85	19	1127	19.94	99	18.11	5480	106594	11
2017-02-14	19.98	19.23	-1.42	18.56	20	18.51	3321	20	100	18.01	10605	203905	38
2017-02-13	19.96	19.98	0.03	19.99	20	19.21	2558	21.5	615	19.55	14562	290898	35
2017-02-12	20.72	19.96	-1.09	19.63	20.12	19.57	3336	19.95	118	19.41	24632	491606	59
2017-02-09	20.67	20.72	-0.17	20.5	21.25	20.5	1136	21.98	672	20	47278	979613	84
2017-02-08	20	20.67	1	21	21.5	20	1158	21.25	278	19.55	113723	2351165	195
2017-02-07	19.92	20	0.08	20	20.01	19.99	260	21.5	257	19.55	110357	2207066	137
2017-02-06	19.92	19.92	-19.92	0	0	0	0	0	0	0	0	0	0
2017-02-05	19.47	19.92	0.53	20	20	19.55	860	20.22	1350	19.51	6010	119734	22
2017-02-02	19.47	19.47	-0.07	19.4	19.4	19.4	560	19.98	1285	19.26	140	2716	1
2017-02-01	19.47	19.47	0.38	19.85	19.85	19.5	1010	19.98	1224	19.16	200	3911	2
2017-01-31	20	19.47	-0.49	19.51	19.98	19.2	1931	20	224	19.16	815	15867	4
2017-01-30	20	20	-0.14	19.86	20	19.86	1723	20	282	19.3	450	8964	3
2017-01-29	20	20	0	20	20	20	2098	19.99	582	19.86	7396	147920	13
2017-01-26	19.98	20	0.02	20	20	19.98	1113	20.84	1208	19.56	6600	131998	13
2017-01-24	20	19.98	-0.45	19.55	20	19.5	1363	20.84	1074	19.5	12625	252222	28
2017-01-23	19.75	20	0.26	20.01	20.01	20	1363	20.84	628	19.5	1695	33901	4
2017-01-22	19.75	19.75	0.74	20.49	20.49	20.48	588	20.95	910	19.5	250	5122	2
2017-01-19	20.14	19.75	-0.14	20	20	19.5	1833	20.99	527	19.5	4020	79415	17
2017-01-18	20.22	20.14	-0.22	20	20.26	20	1652	20.99	806	19.53	1050	21150	5
2017-01-17	20.99	20.22	-0.77	20.22	20.22	20.22	11833	20.99	742	19.5	500	10110	1
2017-01-16	20.8	20.99	0.2	21	21	20.95	11670	21	745	19.5	1000	20989	5
2017-01-15	20.11	20.8	0.89	21	21	20.49	11588	21.96	319	19.16	2050	42643	9
2017-01-12	20.11	20.11	-20.11	0	0	0	107	21.96	250	19.15	0	0	0
2017-01-11	19	20.11	1.8	20.8	20.8	19	0	0	7631	18.67	14839	298377	25
2017-01-10	18.96	19	0.04	19	19	19	12309	19.4	7007	18.5	4250	80750	6
2017-01-09	18.96	18.96	-0.36	18.6	18.6	18.6	12716	19.4	6657	18.29	200	3720	2
2017-01-08	18.96	18.96	-18.96	0	0	0	7659	19.47	6677	18.31	0	0	0
2017-01-05	18.96	18.96	-18.96	0	0	0	7599	19.49	6425	18.28	0	0	0
2016-12-26	18.52	18.52	0.08	18.6	18.61	18.6	8851	18.99	2344	18.12	525	9769	4
2016-12-25	18.95	18.52	-0.44	18.51	18.52	18.51	8851	18.99	2144	18.41	800	14812	2
2016-12-22	18.98	18.95	-0.21	18.77	19.4	18.77	6951	19.5	1894	18.35	700	13268	3
2016-12-21	18.98	18.98	-0.22	18.76	18.76	18.76	8086	19.4	2172	18.76	172	3227	1
2016-12-20	19	18.98	-0.3	18.7	19	18.7	7777	19.5	2394	18.16	7690	145962	12
2016-12-19	18.48	19	0.52	19	19	18.6	7420	19.48	2394	18.36	4190	79605	13
2016-12-18	18.48	18.48	-0.23	18.25	18.25	18.25	7745	19	2694	18.22	250	4563	1
2016-12-15	18.48	18.48	-18.48	0	0	0	7705	18.98	2694	18.17	0	0	0
2016-12-14	19	18.48	-0.5	18.5	18.5	18.3	15290	18.98	2894	18.26	11310	208974	8
2016-12-13	19	19	-19	0	0	0	9466	19.5	2876	18.27	0	0	0
2016-12-12	19	19	-0.71	18.29	18.29	18.29	9466	19.5	3041	18.3	230	4207	1
2016-12-08	19	19	0	19	19	18.99	9212	19.5	3155	18.26	8470	160910	6
2016-12-07	19	19	-0.4	18.6	18.61	18.5	6643	18.9	3155	18.25	325	6042	4
2016-12-06	19	19	0	19	19	19	6643	19	3008	18.3	2000	38000	3
2016-12-05	19	19	-0.74	18.26	18.26	18.26	6474	19.83	2980	18.3	300	5478	1
2016-12-04	19	19	0	19	19	19	6074	19.83	2818	18.26	400	7600	3
2016-12-01	18.99	19	0.01	19	19	19	6065	19.85	2121	18.06	1590	30210	4
2016-11-30	18.32	18.99	0.68

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Cairo Pharmaceuticals

Cairo Pharmaceuticals