Pioneers

Misr Oils & Soap

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	27.66	27.66	-27.66	0	0	0	7156	25	1000	22.22	0	0	0
2022-01-09	27.66	27.66	-27.66	0	0	0	6156	25	500	22.13	0	0	0
2022-01-05	27.66	27.66	-27.66	0	0	0	7620	24.5	500	22.13	0	0	0
2022-01-04	27.66	27.66	-4.33	23.33	23.33	23.33	7657	24	500	22.3	1000	23330	2
2022-01-03	27.66	27.66	-27.66	0	0	0	7157	25.5	0	0	0	0	0
2022-01-02	27.66	27.66	-27.66	0	0	0	5707	25.9	0	0	0	0	0
2021-12-30	27.66	27.66	-27.66	0	0	0	5224	25.79	0	0	0	0	0
2021-12-29	27.66	27.66	-5.53	22.13	22.13	22.13	5424	25.7	0	0	25	553	1
2021-12-28	27.66	27.66	-27.66	0	0	0	5424	25.79	25	22.13	0	0	0
2021-12-27	27.66	27.66	-27.66	0	0	0	4465	25	25	22.13	0	0	0
2021-12-26	27.66	27.66	-5.53	22.13	22.13	22.13	3965	26	25	22.13	475	10512	2
2021-12-23	27.66	27.66	-27.66	0	0	0	5390	26	0	0	0	0	0
2021-12-22	27.66	27.66	-27.66	0	0	0	5615	25.98	0	0	0	0	0
2021-12-21	27.66	27.66	-27.66	0	0	0	4865	26	0	0	0	0	0
2021-12-20	27.66	27.66	-27.66	0	0	0	4865	26.89	0	0	0	0	0
2021-12-19	0	27.66	0	0	0	0	4865	26.89	0	0	0	0	0
2021-12-16	27.66	27.66	-27.66	0	0	0	5511	26.89	0	0	0	0	0
2021-12-15	27.66	27.66	-5.53	22.13	22.13	22.13	5311	26.99	0	0	87	1925	1
2021-12-14	27.66	27.66	-27.66	0	0	0	6111	25	0	0	0	0	0
2021-12-13	27.66	27.66	-27.66	0	0	0	5641	25	0	0	0	0	0
2021-12-12	27.66	27.66	-5.53	22.13	22.13	22.13	4953	27	1366	22.16	250	5533	1
2021-12-09	27.66	27.66	-27.66	0	0	0	3511	27.27	0	0	0	0	0
2021-12-08	27.66	27.66	-5.53	22.13	22.13	22.13	3703	27.25	0	0	225	4979	1
2021-12-07	27.66	27.66	-27.66	0	0	0	3947	27.5	0	0	0	0	0
2021-12-06	27.66	27.66	-5.53	22.13	22.13	22.13	3838	27.59	0	0	500	11065	1
2021-12-05	27.66	27.66	-27.66	0	0	0	1992	22.13	220	22.15	0	0	0
2021-12-02	27.66	27.66	-27.66	0	0	0	1729	27.59	420	22.21	0	0	0
2021-12-01	27.66	27.66	-27.66	0	0	0	2359	26.5	100	22.13	0	0	0
2021-11-30	27.66	27.66	-5.41	22.25	22.35	22.13	3430	27.59	101	22.13	390	8672	4
2021-11-29	27.66	27.66	-27.66	0	0	0	3589	26	191	22.35	0	0	0
2021-11-28	27.66	27.66	-27.66	0	0	0	2139	27	191	22.35	0	0	0
2021-11-25	27.66	27.66	-5.26	22.4	22.4	22.4	4082	27	256	22.36	200	4480	1
2021-11-24	27.66	27.66	-27.66	0	0	0	4982	26.95	1191	22.35	0	0	0
2021-11-23	27.66	27.66	0.33	27.99	27.99	27.99	4163	27	191	22.35	3	84	1
2021-11-22	27.66	27.66	-27.66	0	0	0	5054	27	391	22.35	0	0	0
2021-11-21	27.66	27.66	-5.31	22.35	22.35	22.35	4151	23	491	23	830	18551	2
2021-11-18	27.66	27.66	-27.66	0	0	0	5304	26	1141	22.8	0	0	0
2021-11-17	27.66	27.66	-27.66	0	0	0	2956	29.99	1141	22.8	0	0	0
2021-11-16	27.66	27.66	-27.66	0	0	0	4336	25.5	1141	22.8	0	0	0
2021-11-15	27.66	27.66	-27.66	0	0	0	3956	28.95	1141	22.8	0	0	0
2021-11-14	27.66	27.66	-4.66	23	23	23	2956	30	3351	23	230	5290	1
2021-11-11	27.66	27.66	-27.66	0	0	0	3013	26	1021	22.35	0	0	0
2021-11-10	27.66	27.66	-5.36	22.3	25	22.3	3783	25	1346	22.36	600	13921	3
2021-11-09	27.66	27.66	-27.66	0	0	0	3898	26	1028	22.8	0	0	0
2021-11-08	27.66	27.66	-2.66	25	25	25	4037	25	1621	22.35	220	5500	1
2021-11-07	27.66	27.66	-4.66	23	23	23	1898	25	538	23	180	4140	1
2021-11-04	27.66	27.66	-2.66	25	25	23.3	3671	25	413	22.25	900	21823	3
2021-11-03	27.66	27.66	-4.66	23	23.15	23	3256	28.5	213	22.14	970	22365	6
2021-11-02	27.66	27.66	-27.66	0	0	0	8803	28.5	513	22.6	0	0	0
2021-11-01	27.66	27.66	-27.66	0	0	0	8303	28.5	1613	22.5	0	0	0
2021-10-31	27.66	27.66	-27.66	0	0	0	8444	28.5	213	22.14	0	0	0
2021-10-28	27.66	27.66	-5.36	22.3	29	22.3	8835	28.5	1023	22.4	200	4527	2
2021-10-27	27.66	27.66	-27.66	0	0	0	7835	29	723	29	0	0	0
2021-10-26	27.66	27.66	-27.66	0	0	0	7835	29	873	29	0	0	0
2021-10-25	27.66	27.66	-27.66	0	0	0	8035	29	1873	29	0	0	0
2021-10-24	27.66	27.66	-27.66	0	0	0	7029	29	723	29	0	0	0
2021-10-20	27.66	27.66	-27.66	0	0	0	6635	29	723	29	0	0	0
2021-10-19	27.66	27.66	2.34	30	30	29.9	6827	29	1123	29	10	300	2
2021-10-18	27.66	27.66	-5.53	22.13	22.13	22.13	6837	29	3623	29	25	553	1
2021-10-17	27.66	27.66	1.34	29	29.9	25	6805	29	1100	22.14	305	8291	4
2021-10-14	27.66	27.66	-27.66	0	0	0	9355	29	100	22.13	0	0	0
2021-10-13	27.66	27.66	-27.66	0	0	0	6855	29	1000	22.15	0	0	0
2021-10-12	27.66	27.66	-27.66	0	0	0	3655	29.9	1000	22.13	0	0	0
2021-10-11	27.66	27.66	-27.66	0	0	0	3655	29.9	1400	23	0	0	0
2021-10-10	27.66	27.66	-27.66	0	0	0	3655	29.9	1480	22.5	0	0	0
2021-10-06	27.66	27.66	-27.66	0	0	0	3687	29.9	1000	22.13	0	0	0
2021-10-05	27.66	27.66	2.24	29.9	29.9	29.9	3437	29.9	1000	22.13	10	299	1
2021-10-04	27.66	27.66	-27.66	0	0	0	2850	29.9	1500	22.6	0	0	0
2021-10-03	27.66	27.66	-27.66	0	0	0	4288	30	2200	22.5	0	0	0
2021-09-30	27.66	27.66	2.34	30	30	30	3378	27.5	3225	22.17	10	300	1
2021-09-29	27.66	27.66	-27.66	0	0	0	3388	27.5	3845	23	0	0	0
2021-09-28	27.66	27.66	-27.66	0	0	0	2763	27.5	1000	22.13	0	0	0
2021-09-27	27.66	27.66	-27.66	0	0	0	1363	30	500	23	0	0	0
2021-09-26	27.66	27.66	-27.66	0	0	0	1063	30.2	500	22.25	0	0	0
2021-09-23	0	27.66	0	0	0	0	1422	29.99	0	0	0	0	0
2021-09-22	27.66	27.66	-27.66	0	0	0	1422	29.99	600	22.25	0	0	0
2021-09-21	27.66	27.66	-27.66	0	0	0	2172	29.99	1000	22.25	0	0	0
2021-09-20	27.66	27.66	-27.66	0	0	0	1422	29.99	1975	23.15	0	0	0
2021-09-19	27.66	27.66	-4.95	22.71	22.71	22.71	1422	29.99	4645	22.71	100	2272	2
2021-09-16	27.66	27.66	-5.52	22.14	22.14	22.14	1232	27	4943	22.35	25	554	1
2021-09-15	27.66	27.66	-27.66	0	0	0	1007	27.49	2800	23	0	0	0
2021-09-14	27.66	27.66	-27.66	0	0	0	1188	27.59	5723	23.35	0	0	0
2021-09-13	27.66	27.66	-4.61	23.05	23.05	23.05	1588	27.59	3188	23.3	62	1429	1
2021-09-12	27.66	27.66	-27.66	0	0	0	1117	27.59	1000	22.14	0	0	0
2021-09-09	27.66	27.66	-27.66	0	0	0	738	30.18	1000	22.14	0	0	0
2021-09-08	27.66	27.66	-27.66	0	0	0	1138	30.19	3000	22.25	0	0	0
2021-09-07	27.66	27.66	-27.66	0	0	0	3735	30	2000	22.2	0	0	0
2021-09-06	27.66	27.66	-0.66	27	27.1	27	2275	27.66	4123	24.5	575	15575	2
2021-09-05	27.66	27.66	-0.56	27.1	27.11	27.1	3778	30.2	3050	27.1	550	14907	3
2021-09-02	27.66	27.66	-27.66	0	0	0	881	30.41	3203	27.04	0	0	0
2021-09-01	27.66	27.66	-27.66	0	0	0	587	30	4648	26.6	0	0	0
2021-08-31	27.66	27.66	-27.66	0	0	0	1294	29.49	3148	26.5	0	0	0
2021-08-30	27.66	27.66	2.32	29.98	29.98	26	3284	29.98	3938	27.25	413	11737	3
2021-08-29	27.66	27.66	2.24	29.9	30	29.9	2074	30	2500	25.01	282	8457	2
2021-08-26	27.66	27.66	2.73	30.39	30.39	29	1974	30.38	1000	24.91	500	15056	2
2021-08-25	27.66	27.66	-27.66	0	0	0	2174	30.38	1000	25	0	0	0
2021-08-24	27.66	27.66	2.34	30	30	28	674	30.4	3604	28.03	696	20688	5
2021-08-23	27.66	27.66	-27.66	0	0	0	874	30.4	2600	27.66	0	0	0
2021-08-22	27.66	27.66	0.35	28.01	28.03	28.01	874	30.4	3085	28.05	700	19611	2
2021-08-19	27.66	27.66	0.38	28.04	28.04	28.03	2004	30.4	1599	28.04	800	22429	2
2021-08-18	27.66	27.66	-27.66	0	0	0	2074	30.38	3949	28.2	0	0	0
2021-08-17	27.66	27.66	2.72	30.38	30.41	30.38	818	30.4	5549	28	665	20214	3
2021-08-16	27.66	27.66	2.74	30.4	30.42	28.28	2822	30.4	4641	28.28	658	19804	5
2021-08-15	27.66	27.66	-27.66	0	0	0	660	30.42	3699	27.7	0	0	0
2021-08-11	25.15	27.66	2.51	27.66	27.66	27.66	0	0	7774	27.66	3900	107874	6
2021-08-10	25.15	25.15	0.55	25.7	25.75	25.51	3510	27.66	3539	25.52	1761	45296	4
2021-08-09	25.15	25.15	0.35	25.5	25.5	25.5	3510	27.66	3527	25.5	443	11297	1
2021-08-08	25.15	25.15	-25.15	0	0	0	3830	27.66	1080	25.7	0	0	0
2021-08-05	25.15	25.15	-25.15	0	0	0	3410	27.66	1665	25.2	0	0	0
2021-08-04	25.15	25.15	2.51	27.66	27.66	27.66	2700	27.65	3115	24.6	300	8298	1
2021-08-03	25.15	25.15	-25.15	0	0	0	3000	27.66	7915	25.5	0	0	0
2021-08-02	25.15	25.15	-25.15	0	0	0	0	0	6665	25.5	0	0	0
2021-08-01	25.15	25.15	2.51	27.66	27.66	23.51	0	0	9407	25.41	2658	70699	9
2021-07-29	22.89	25.15	2.28	25.17	25.17	23	0	0	4050	23.2	4050	101863	9
2021-07-28	22.89	22.89	0.11	23	23	23	0	0	960	23	90	2070	1
2021-07-27	22.89	22.89	2.28	25.17	25.17	25.17	0	0	4320	25.17	1286	32368	7
2021-07-26	22.89	22.89	2.28	25.17	25.17	25.17	0	0	3186	25.17	224	5638	1
2021-07-25	22.89	22.89	2.28	25.17	25.17	25.17	0	0	8845	25.17	222	5588	1
2021-07-18	22.89	22.89	2.28	25.17	25.17	25.17	0	0	10067	25.17	250	6293	1
2021-07-15	22.89	22.89	2.28	25.17	25.17	25.17	0	0	14568	25.17	1683	42361	6
2021-07-14	21.45	22.89	1.97	23.42	23.42	22.84	78	23.42	8965	22.25	270251	6186275	8
2021-07-13	21.45	21.45	-2.09	19.36	19.4	19.36	1829	22	3393	20	500	9692	2
2021-07-12	21.45	21.45	-21.45	0	0	0	1829	22	2155	20	0	0	0
2021-07-11	21.45	21.45	-21.45	0	0	0	1829	22	1500	20	0	0	0
2021-07-08	21.45	21.45	-0.4	21.05	21.05	21.05	829	22.84	6355	21.05	1300	27365	2
2021-07-07	21.45	21.45	-21.45	0	0	0	1529	22.1	6655	21.3	0	0	0
2021-07-06	21.45	21.45	-0.45	21	21	21	1529	22.1	5955	20.5	1000	21000	1
2021-07-05	21.45	21.45	-21.45	0	0	0	1029	22.85	5155	20	0	0	0
2021-07-04	21.45	21.45	-21.45	0	0	0	1029	22.85	1051	20	0	0	0
2021-06-30	21.45	21.45	-21.45	0	0	0	1329	23	305	19.5	0	0	0
2021-06-29	21.45	21.45	-21.45	0	0	0	969	23.42	155	19.4	0	0	0
2021-06-28	21.45	21.45	-21.45	0	0	0	1469	23	855	19.75	0	0	0
2021-06-27	21.45	21.45	-21.45	0	0	0	969	23.42	505	19.5	0	0	0
2021-06-24	21.45	21.45	-21.45	0	0	0	969	23.42	2614	20.3	0	0	0
2021-06-23	21.45	21.45	-21.45	0	0	0	1969	23	3300	20.1	0	0	0
2021-06-22	21.45	21.45	-21.45	0	0	0	969	23.43	2500	20.05	0	0	0
2021-06-21	21.45	21.45	-21.45	0	0	0	969	23.44	2200	20.01	0	0	0
2021-06-20	21.45	21.45	-1.2	20.25	20.25	20.25	5569	23	6300	20.25	500	10125	1
2021-06-17	21.45	21.45	-21.45	0	0	0	4989	23.4	9150	20.5	0	0	0
2021-06-16	21.45	21.45	-21.45	0	0	0	7749	23	6054	20.01	0	0	0
2021-06-15	21.45	21.45	-21.45	0	0	0	2489	23.47	578	19.4	0	0	0
2021-06-14	21.45	21.45	-1.44	20.01	20.01	20.01	7669	23.3	6802	20.01	73	1461	1
2021-06-13	21.45	21.45	-21.45	0	0	0	6969	22.7	1775	19.35	0	0	0
2021-06-10	21.45	21.45	-21.45	0	0	0	10729	23	6775	20	0	0	0
2021-06-09	21.45	21.45	-21.45	0	0	0	1969	23.4	1575	19.35	0	0	0
2021-06-08	21.45	21.45	-21.45	0	0	0	969	23.49	5200	20	0	0	0
2021-06-07	21.45	21.45	-21.45	0	0	0	969	23.49	6476	20.01	0	0	0
2021-06-06	21.45	21.45	-21.45	0	0	0	1819	23.48	6000	20.01	0	0	0
2021-06-03	22.89	21.45	-1.89	21	21.52	21	5631	21.5	500	21	4800	102956	10
2021-06-02	22.89	22.89	-22.89	0	0	0	771	23.76	1000	21	0	0	0
2021-06-01	22.89	22.89	-1.89	21	21	21	771	23.76	0	0	550	11550	1
2021-05-31	22.89	22.89	-22.89	0	0	0	2581	22.88	0	0	0	0	0
2021-05-30	22.89	22.89	-22.89	0	0	0	1321	22.99	0	0	0	0	0
2021-05-27	22.89	22.89	-22.89	0	0	0	2581	23.76	0	0	0	0	0
2021-05-26	22.89	22.89	-22.89	0	0	0	1321	23.76	0	0	0	0	0
2021-05-25	22.89	22.89	-22.89	0	0	0	6321	22.89	0	0	0	0	0
2021-05-24	22.89	22.89	-2.28	20.61	20.61	20.61	6119	23.99	50	20.61	200	4122	1
2021-05-23	22.89	22.89	-22.89	0	0	0	6019	23	650	20.61	0	0	0
2021-05-20	22.89	22.89	-22.89	0	0	0	1021	23.99	1150	20.61	0	0	0
2021-05-19	22.89	22.89	-2.28	20.61	20.7	20.61	871	24.13	750	20.61	1850	38264	3
2021-05-18	22.89	22.89	-22.89	0	0	0	1721	20.61	0	0	0	0	0
2021-05-17	22.89	22.89	-22.89	0	0	0	671	25	0	0	0	0	0
2021-05-11	0	22.89	0	0	0	0	671	25	0	0	0	0	0
2021-05-10	22.89	22.89	-22.89	0	0	0	1520	24.99	0	0	0	0	0
2021-05-09	22.89	22.89	-22.89	0	0	0	1520	24.99	0	0	0	0	0
2021-05-06	22.89	22.89	-22.89	0	0	0	671	25	0	0	0	0	0
2021-05-05	22.89	22.89	-22.89	0	0	0	669	25.16	0	0	0	0	0
2021-05-04	22.89	22.89	-22.89	0	0	0	669	25.16	0	0	0	0	0
2021-04-28	0	22.89	0	0	0	0	769	24	0	0	0	0	0
2021-04-27	22.89	22.89	-22.89	0	0	0	769	24	0	0	0	0	0
2021-04-26	22.89	22.89	-22.89	0	0	0	676	24	0	0	0	0	0
2021-04-25	0	22.89	0	0	0	0	576	25.17	0	0	0	0	0
2021-04-22	0	22.89	0	0	0	0	3763	24	0	0	0	0	0
2021-04-21	0	22.89	0	0	0	0	3263	24.25	0	0	0	0	0
2021-04-20	22.89	22.89	-22.89	0	0	0	3263	24.25	2000	22	0	0	0
2021-04-19	22.89	22.89	-0.89	22	22	22	3187	24.25	1803	22	197	4334	1
2021-04-18	22.89	22.89	-0.89	22	24	22	3884	23.8	2005	22.01	152	3348	2
2021-04-15	22.89	22.89	-22.89	0	0	0	3536	24	0	0	0	0	0
2021-04-14	22.89	22.89	-22.89	0	0	0	3962	24	0	0	0	0	0
2021-04-13	22.89	22.89	1.11	24	24	24	3462	24	0	0	201	4824	2
2021-04-12	22.89	22.89	-0.89	22	22	22	3663	24	0	0	500	11000	2
2021-04-11	22.89	22.89	-22.89	0	0	0	976	24.7	0	0	0	0	0
2021-04-08	22.89	22.89	-22.89	0	0	0	976	24.7	0	0	0	0	0
2021-04-07	22.89	22.89	-22.89	0	0	0	1976	24.5	0	0	0	0	0
2021-04-06	0	22.89	0	0	0	0	1976	24.5	0	0	0	0	0
2021-04-05	22.89	22.89	-22.89	0	0	0	1976	24.5	0	0	0	0	0
2021-04-04	22.89	22.89	-22.89	0	0	0	1976	24.5	0	0	0	0	0
2021-04-01	22.89	22.89	-22.89	0	0	0	1976	24.5	0	0	0	0	0
2021-03-31	22.89	22.89	-22.89	0	0	0	1476	24.5	0	0	0	0	0
2021-03-30	0	22.89	0	0	0	0	1900	24.7	0	0	0	0	0
2021-03-29	22.89	22.89	-22.89	0	0	0	1900	24.7	0	0	0	0	0
2021-03-28	22.89	22.89	-22.89	0	0	0	1953	24.74	0	0	0	0	0
2021-03-25	22.89	22.89	-22.89	0	0	0	1953	24.75	0	0	0	0	0
2021-03-24	22.89	22.89	-22.89	0	0	0	953	24.89	0	0	0	0	0
2021-03-23	22.89	22.89	-22.89	0	0	0	953	24.89	0	0	0	0	0
2021-03-22	22.89	22.89	-2.28	20.61	20.8	20.61	953	24.89	0	0	1070	22193	5
2021-03-21	22.89	22.89	-22.89	0	0	0	953	24.89	0	0	0	0	0
2021-03-18	22.89	22.89	-22.89	0	0	0	453	24.9	0	0	0	0	0
2021-03-17	22.89	22.89	-22.89	0	0	0	1953	24.94	0	0	0	0	0
2021-03-16	22.89	22.89	-22.89	0	0	0	1953	24.95	0	0	0	0	0
2021-03-15	22.89	22.89	-22.89	0	0	0	1953	24.99	0	0	0	0	0
2021-03-14	22.89	22.89	-22.89	0	0	0	900	25	0	0	0	0	0
2021-03-11	22.89	22.89	-22.89	0	0	0	900	25	0	0	0	0	0
2021-03-10	22.89	22.89	-22.89	0	0	0	500	25.17	0	0	0	0	0
2021-03-09	22.89	22.89	-22.89	0	0	0	500	25.17	225	21.25	0	0	0
2021-03-08	22.89	22.89	-22.89	0	0	0	500	25.17	225	21.25	0	0	0
2021-03-07	22.89	22.89	-1.49	21.4	21.4	21.4	500	25.17	225	21.25	90	1926	1
2021-03-04	22.89	22.89	-1.89	21	21	21	0	0	0	0	117	2457	1
2021-03-03	22.89	22.89	-22.89	0	0	0	500	25.17	500	20.75	0	0	0
2021-03-02	22.89	22.89	-22.89	0	0	0	500	25.17	500	20.75	0	0	0
2021-03-01	22.89	22.89	-22.89	0	0	0	500	25.17	500	20.75	0	0	0
2021-02-28	22.89	22.89	-1.84	21.05	21.05	21.05	0	0	500	20.75	235	4947	1
2021-02-25	22.89	22.89	0.11	23	23	23	500	25.17	500	20.75	250	5750	1
2021-02-24	22.89	22.89	-22.89	0	0	0	1400	24.8	1000	20.75	0	0	0
2021-02-23	22.89	22.89	-22.89	0	0	0	1000	25	1000	20.75	0	0	0
2021-02-22	22.89	22.89	-22.89	0	0	0	250	25.17	1000	20.71	0	0	0
2021-02-21	22.89	22.89	-22.89	0	0	0	124	25.17	1000	20.71	0	0	0
2021-02-18	22.89	22.89	-22.89	0	0	0	124	25.17	500	21	0	0	0
2021-02-17	22.89	22.89	-22.89	0	0	0	124	25.17	16000	21.75	0	0	0
2021-02-16	22.89	22.89	-22.89	0	0	0	124	25.17	16000	21.75	0	0	0
2021-02-15	22.89	22.89	-22.89	0	0	0	0	0	16000	21.65	0	0	0
2021-02-14	22.89	22.89	-22.89	0	0	0	0	0	16000	21.63	0	0	0
2021-02-11	22.89	22.89	0.22	23.11	25.17	22.22	0	0	500	21.31	1822	43345	13
2021-02-10	22.89	22.89	-22.89	0	0	0	0	0	2000	22.22	0	0	0
2021-02-09	22.89	22.89	2.1	24.99	25.17	24.99	0	0	1200	21.25	1772	44403	5
2021-02-08	20.81	22.89	2.08	22.89	22.89	22.89	0	0	4200	22.89	4573	104676	13
2021-02-07	20.81	20.81	2.07	22.88	22.88	22.85	0	0	1200	21.25	1000	22865	2
2021-02-04	20.81	20.81	-1.28	19.53	19.53	19.53	500	22.88	1760	20.1	53	1035	1
2021-02-03	20.81	20.81	2.08	22.89	22.89	21	0	0	10750	19.4	2185	49716	6
2021-02-02	20.81	20.81	-20.81	0	0	0	1358	22.75	2100	19.35	0	0	0
2021-02-01	20.81	20.81	-1.9	18.91	18.91	18.91	1070	22.88	1000	18.92	80	1513	1
2021-01-31	20.81	20.81	-1.51	19.3	19.3	19	912	22.47	1400	18.85	4000	76938	10
2021-01-27	20.81	20.81	-20.81	0	0	0	5459	22.45	2750	18.85	0	0	0
2021-01-26	20.81	20.81	-1.74	19.07	19.07	19.07	4271	22.42	2290	18.85	110	2098	1
2021-01-25	20.81	20.81	1.78	22.59	22.59	20.8	3871	22.47	2290	18.85	3162	69821	7
2021-01-24	20.81	20.81	-0.82	19.99	19.99	18.8	5014	20.9	230	20	2425	45918	8
2021-01-21	20.81	20.81	-20.81	0	0	0	3164	19.99	1128	19.3	0	0	0
2021-01-20	20.81	20.81	-20.81	0	0	0	3164	19.99	1128	19.3	0	0	0
2021-01-19	20.81	20.81	-20.81	0	0	0	3664	19.99	1128	19.3	0	0	0
2021-01-18	20.81	20.81	-1.51	19.3	19.32	19.3	4564	19.99	1978	19.3	75	1449	2
2021-01-17	20.81	20.81	-20.81	0	0	0	4564	20	2053	19.3	0	0	0
2021-01-14	20.81	20.81	-1.06	19.75	19.75	19.75	4064	20	1253	19.26	500	9875	1
2021-01-13	20.81	20.81	-20.81	0	0	0	4764	20	253	19.02	0	0	0
2021-01-12	20.81	20.81	-1.79	19.02	19.02	19.02	4264	20	253	19.06	600	11412	3
2021-01-11	20.81	20.81	-20.81	0	0	0	4564	20	200	18.75	0	0	0
2021-01-10	20.81	20.81	-1.98	18.83	18.83	18.83	4364	20	550	18.8	600	11298	1
2021-01-06	20.81	20.81	-2.01	18.8	18.8	18.8	4064	20	200	18.75	209	3929	1
2021-01-05	20.81	20.81	-20.81	0	0	0	4664	19.99	700	18.76	0	0	0
2021-01-04	20.81	20.81	-1.61	19.2	19.2	19.2	2956	21.09	760	19.05	91	1747	1
2021-01-03	20.81	20.81	-20.81	0	0	0	2806	21.47	260	19.05	0	0	0
2020-12-31	20.81	20.81	-1.8	19.01	20.01	18.73	2806	21.49	0	0	4250	80939	17
2020-12-30	20.81	20.81	-20.81	0	0	0	755	21.49	1059	20.01	0	0	0
2020-12-29	20.81	20.81	-0.81	20	22.25	20	755	21.99	359	20	1550	33438	10
2020-12-28	23.11	20.81	-2.31	20.8	20.89	20.8	1554	22.9	0	0	5789	120488	15
2020-12-27	23.11	23.11	-2.31	20.8	20.8	20.8	3297	20.8	0	0	250	5200	2
2020-12-24	23.11	23.11	-2.31	20.8	20.8	20.8	2547	20.8	0	0	180	3744	3
2020-12-23	23.11	23.11	-23.11	0	0	0	6227	20.8	0	0	0	0	0
2020-12-22	23.11	23.11	-2.31	20.8	20.8	20.8	6227	20.8	0	0	147	3058	1
2020-12-21	23.11	23.11	-23.11	0	0	0	6374	20.8	0	0	0	0	0
2020-12-20	23.11	23.11	-23.11	0	0	0	1374	20.8	0	0	0	0	0
2020-12-17	23.11	23.11	-23.11	0	0	0	1374	20.8	0	0	0	0	0
2020-12-16	23.11	23.11	-2.31	20.8	20.8	20.8	5784	20.8	0	0	1050	21840	1
2020-12-15	23.11	23.11	-23.11	0	0	0	3556	22.78	0	0	0	0	0
2020-12-14	23.11	23.11	-23.11	0	0	0	3606	22.79	0	0	0	0	0
2020-12-13	23.11	23.11	-23.11	0	0	0	6834	20.8	0	0	0	0	0
2020-12-10	23.11	23.11	-23.11	0	0	0	6774	20.8	0	0	0	0	0
2020-12-09	23.11	23.11	-2.31	20.8	21	20.8	2654	22.8	0	0	722	15038	4
2020-12-08	23.11	23.11	-23.11	0	0	0	2079	22.8	0	0	0	0	0
2020-12-07	23.11	23.11	-23.11	0	0	0	1979	22.9	0	0	0	0	0
2020-12-06	0	23.11	0	0	0	0	1479	22.9	0	0	0	0	0
2020-12-03	23.11	23.11	-23.11	0	0	0	1979	22.9	0	0	0	0	0
2020-12-02	23.11	23.11	-23.11	0	0	0	2329	22.9	0	0	0	0	0
2020-12-01	23.11	23.11	-2.31	20.8	20.8	20.8	1829	22.9	0	0	60	1248	1
2020-11-30	23.11	23.11	-2.31	20.8	20.8	20.8	829	24.37	0	0	390	8112	3
2020-11-29	23.11	23.11	-23.11	0	0	0	2329	24.38	0	0	0	0	0
2020-11-26	23.11	23.11	-23.11	0	0	0	1074	24.38	0	0	0	0	0
2020-11-25	23.11	23.11	-23.11	0	0	0	1424	24.38	0	0	0	0	0
2020-11-24	23.11	23.11	-23.11	0	0	0	1424	24.38	0	0	0	0	0
2020-11-23	23.11	23.11	-2.31	20.8	21.05	20.8	1424	23.99	0	0	576	12007	5
2020-11-22	23.11	23.11	-23.11	0	0	0	1074	24.44	165	21.05	0	0	0
2020-11-19	23.11	23.11	-23.11	0	0	0	1074	24.44	130	21.03	0	0	0
2020-11-18	23.11	23.11	-23.11	0	0	0	2074	24.44	765	21.15	0	0	0
2020-11-17	23.11	23.11	-1.99	21.12	21.12	21	2074	24.44	200	21.01	1214	25580	2
2020-11-16	23.11	23.11	-23.11	0	0	0	2074	24.44	0	0	0	0	0
2020-11-15	23.11	23.11	0.22	23.33	23.33	23	1574	24.44	0	0	700	16230	3
2020-11-12	23.11	23.11	-0.21	22.9	22.9	22.9	1386	24.11	0	0	1000	22900	2
2020-11-11	23.11	23.11	0.9	24.01	24.01	24.01	1736	24.31	0	0	424	10180	1
2020-11-10	23.11	23.11	0.39	23.5	25.25	23.5	966	24.98	0	0	1047	25988	4
2020-11-09	21.21	23.11	2.12	23.33	23.33	21.51	0	0	1888	23.33	5283	122102	17
2020-11-08	21.98	21.21	0.52	22.5	22.5	20.09	0	0	0	0	6165	130768	17
2020-11-05	20	21.98	2	22	22	20.58	0	0	0	0	4037	88730	17
2020-11-04	18.49	20	1.84	20.33	20.33	19	0	0	500	17.55	4750	95016	6
2020-11-03	18.49	18.49	-1.49	17	17.2	16.66	400	20.3	0	0	701	12018	4
2020-11-02	18.49	18.49	-1.44	17.05	18.07	17.05	0	0	0	0	1061	18294	2
2020-11-01	16.82	18.49	1.68	18.5	18.5	18.4	0	0	1700	15.25	1822	33698	11
2020-10-28	16.82	16.82	0.18	17	17	17	22	18.5	1700	15.25	300	5100	1
2020-10-27	16.82	16.82	-16.82	0	0	0	422	18.5	2200	15.34	0	0	0
2020-10-26	16.82	16.82	-1.52	15.3	15.3	15.3	422	18.5	2200	15.34	922	14106	2
2020-10-25	16.82	16.82	-16.82	0	0	0	22	18.5	1700	15.25	0	0	0
2020-10-22	16.82	16.82	-16.82	0	0	0	22	18.5	1700	15.25	0	0	0
2020-10-21	16.82	16.82	-16.82	0	0	0	0	0	2200	15.53	0	0	0
2020-10-20	16.82	16.82	-16.82	0	0	0	0	0	2200	15.53	0	0	0
2020-10-19	16.82	16.82	-16.82	0	0	0	0	0	2200	15.51	0	0	0
2020-10-18	16.82	16.82	-16.82	0	0	0	0	0	2400	15.51	0	0	0
2020-10-15	16.82	16.82	-16.82	0	0	0	0	0	1500	15.25	0	0	0
2020-10-14	16.82	16.82	-16.82	0	0	0	0	0	2800	15.73	0	0	0
2020-10-13	16.82	16.82	-16.82	0	0	0	0	0	2501	16.16	0	0	0
2020-10-12	16.82	16.82	-16.82	0	0	0	0	0	2501	16.16	0	0	0
2020-10-11	16.82	16.82	-16.82	0	0	0	0	0	2501	16.16	0	0	0
2020-10-07	16.82	16.82	1.67	18.49	18.49	18.49	0	0	2736	16.16	70	1294	2
2020-10-06	16.82	16.82	-16.82	0	0	0	0	0	2501	16.16	0	0	0
2020-10-05	16.82	16.82	-16.82	0	0	0	0	0	2501	16.16	0	0	0
2020-10-04	16.82	16.82	1.67	18.49	18.49	18.48	0	0	2001	16	744	13756	4
2020-10-01	16.82	16.82	-0.72	16.1	16.1	16.1	244	18.48	1500	15.25	1000	16100	1
2020-09-30	16.82	16.82	-16.82	0	0	0	140	18.49	2700	15.71	0	0	0
2020-09-29	16.82	16.82	1.67	18.49	18.49	18.49	244	18.49	4700	15.71	10	185	1
2020-09-28	16.82	16.82	1.68	18.5	18.5	15.7	0	0	4700	15.71	231	3715	3
2020-09-27	16.82	16.82	-16.82	0	0	0	0	0	4700	15.66	0	0	0
2020-09-24	16.82	16.82	-16.82	0	0	0	0	0	4000	15.66	0	0	0
2020-09-23	16.82	16.82	-1.3	15.52	15.52	15.52	0	0	6200	15.61	70	1086	1
2020-09-22	15.38	16.82	1.53	16.91	16.91	15.3	0	0	21959	15.35	1822	30650	8
2020-09-21	15.38	15.38	-15.38	0	0	0	296	16.5	16509	15.25	0	0	0
2020-09-20	15.38	15.38	-15.38	0	0	0	296	16.5	16009	15.2	0	0	0
2020-09-17	15.38	15.38	-15.38	0	0	0	235	16.84	15009	15.6	0	0	0
2020-09-16	15.38	15.38	-15.38	0	0	0	235	16.84	14459	15.03	0	0	0
2020-09-15	15.38	15.38	-15.38	0	0	0	235	16.84	13459	15.15	0	0	0
2020-09-14	15.38	15.38	-15.38	0	0	0	235	16.84	12459	15.11	0	0	0
2020-09-13	15.38	15.38	0.62	16	16	16	235	16.84	10959	15.01	700	11200	1
2020-09-10	15.38	15.38	-0.38	15	15.05	15	235	16.8	9959	15	1965	29500	5
2020-09-09	15.38	15.38	-15.38	0	0	0	2158	16	11224	15	0	0	0
2020-09-08	15.38	15.38	-15.38	0	0	0	2158	16	9224	14.61	0	0	0
2020-09-02	15.38	15.38	-15.38	0	0	0	2208	16	6500	14.46	0	0	0
2020-09-01	15.38	15.38	-15.38	0	0	0	200	16.85	3500	14.4	0	0	0
2020-08-31	14	15.38	1.4	15.4	15.4	15.35	0	0	4500	14.01	2014	30973	5
2020-08-30	14	14	1	15	15.4	15	0	0	6000	14	1289	19712	5
2020-08-27	14	14	1.4	15.4	15.4	15.4	934	15.4	7023	14.1	33	508	1
2020-08-26	14	14	0	14	14.5	14	967	15.4	6500	14	1000	14250	2
2020-08-25	14	14	-14	0	0	0	967	15.4	7000	14.5	0	0	0
2020-08-24	14	14	-14	0	0	0	967	15.4	7000	14.5	0	0	0
2020-08-23	14	14	0.7	14.7	14.7	14.7	967	15.4	7200	14.5	1	15	1
2020-08-19	14	14	1.4	15.4	15.4	15.4	967	15.4	7200	14.5	33	508	1
2020-08-18	14	14	1.4	15.4	15.4	15.25	200	15.4	6800	14.25	225	3450	3
2020-08-17	14	14	-14	0	0	0	325	15.4	6500	14	0	0	0
2020-08-16	14	14	1.4	15.4	15.4	15.25	325	15.4	6500	14	875	13453	4
2020-08-13	14	14	-14	0	0	0	0	0	6500	14	0	0	0
2020-08-12	14	14	1.4	15.4	15.4	15.4	0	0	3500	14	150	2310	1
2020-08-11	14	14	-14	0	0	0	0	0	3200	13.3	0	0	0
2020-08-10	14	14	-14	0	0	0	0	0	3200	13.3	0	0	0
2020-08-09	14	14	-14	0	0	0	0	0	2200	13.28	0	0	0
2020-08-06	14	14	-14	0	0	0	0	0	2200	13.28	0	0	0
2020-08-05	14	14	-14	0	0	0	5000	15.4	2700	13.28	0	0	0
2020-08-04	14	14	-14	0	0	0	0	0	2700	13.25	0	0	0
2020-07-29	14	14	-14	0	0	0	0	0	2000	13.16	0	0	0
2020-07-28	14	14	-14	0	0	0	0	0	3000	13.16	0	0	0
2020-07-27	14	14	-0.9	13.1	13.1	13.1	0	0	2000	13.13	10	131	1
2020-07-26	14	14	-14	0	0	0	0	0	1000	13	0	0	0
2020-07-22	14	14	-14	0	0	0	0	0	1000	13	0	0	0
2020-07-21	14	14	1.4	15.4	15.4	15.4	0	0	1000	13	20	308	1
2020-07-20	14	14	-14	0	0	0	0	0	0	0	0	0	0
2020-07-19	14	14	-14	0	0	0	0	0	700	14.15	0	0	0
2020-07-16	14	14	-14	0	0	0	0	0	700	14.1	0	0	0
2020-07-15	14	14	-14	0	0	0	0	0	2700	14.05	0	0	0
2020-07-14	14	14	-14	0	0	0	0	0	3200	14.5	0	0	0
2020-07-13	14	14	0.06	14.06	15.4	14.05	0	0	1850	14.06	1500	21774	4
2020-07-12	14	14	-14	0	0	0	0	0	700	14.5	0	0	0
2020-07-09	14	14	-14	0	0	0	0	0	200	14.03	0	0	0
2020-07-08	14	14	-14	0	0	0	0	0	1200	14.03	0	0	0
2020-07-07	14	14	1.4	15.4	15.4	15.4	0	0	1500	15.4	600	9240	1
2020-07-06	14	14	1.4	15.4	15.4	15.4	0	0	1200	14.03	100	1540	1
2020-07-05	14	14	1.4	15.4	15.4	15.3	0	0	1200	14.03	950	14620	3
2020-06-30	14	14	-14	0	0	0	100	15.3	200	14.03	0	0	0
2020-06-29	14	14	-14	0	0	0	0	0	1400	14.03	0	0	0
2020-06-28	14	14	-14	0	0	0	0	0	200	14.01	0	0	0
2020-06-25	14	14	0.01	14.01	15.3	14.01	0	0	200	14.01	1000	15171	2
2020-06-24	14	14	1.3	15.3	15.3	15.3	0	0	2200	15.3	300	4590	1
2020-06-23	14	14	-14	0	0	0	0	0	2200	15.3	0	0	0
2020-06-22	14	14	-14	0	0	0	0	0	2200	15.3	0	0	0
2020-06-21	14	14	-14	0	0	0	0	0	2200	15.3	0	0	0
2020-06-18	14	14	1.4	15.4	15.4	15.3	0	0	2200	15.3	800	12290	2
2020-06-17	14	14	-14	0	0	0	800	15.3	3500	14.5	0	0	0
2020-06-16	14	14	-14	0	0	0	500	15.4	3500	14.02	0	0	0
2020-06-15	14	14	-14	0	0	0	500	15.4	3000	12.82	0	0	0
2020-06-14	14	14	-14	0	0	0	500	15.4	1500	12.76	0	0	0
2020-06-11	14	14	0.01	14.01	14.01	14.01	0	0	0	0	300	4203	1
2020-06-10	14	14	-14	0	0	0	0	0	6101	14.01	0	0	0
2020-06-09	14	14	1.4	15.4	15.4	14.99	0	0	6101	14.01	1186	18097	4
2020-06-08	14	14	-14	0	0	0	1186	14.99	5801	13.25	0	0	0
2020-06-07	14	14	-14	0	0	0	820	15.37	5801	13.25	0	0	0
2020-06-04	13.99	14	0.01	14	14.07	14	320	15.37	5001	14	50599	708422	3
2020-06-03	13.99	13.99	0.02	14.01	14.01	14.01	820	15.37	4470	14.01	100	1401	1
2020-06-02	13.99	13.99	-13.99	0	0	0	500	15.38	4570	14.01	0	0	0
2020-05-31	13.99	13.99	-13.99	0	0	0	0	0	4950	14.01	0	0	0
2020-05-17	15.4	15.4	-15.4	0	0	0	2550	15.4	5000	14	0	0	0
2020-05-14	15.4	15.4	-15.4	0	0	0	2550	15.4	5000	14	0	0	0
2020-05-13	15.4	15.4	-15.4	0	0	0	2550	15.4	3000	13.95	0	0	0
2020-05-12	15.4	15.4	-15.4	0	0	0	2550	15.4	3000	13.95	0	0	0
2020-05-11	16.2	15.4	-0.8	15.4	15.4	15.4	2550	15.4	0	0	2000	30800	1
2020-05-10	18	16.2	-1.8	16.2	16.2	16.2	866	19.5	0	0	152668	2473220	6
2020-05-07	18	18	-18	0	0	0	866	19.5	0	0	0	0	0
2020-05-06	0	18	0	0	0	0	500	19.8	0	0	0	0	0
2020-05-05	0	18	0	0	0	0	500	19.8	0	0	0	0	0
2020-05-04	0	18	0	0	0	0	500	19.8	0	0	0	0	0
2020-05-03	0	18	0	0	0	0	500	19.8	0	0	0	0	0
2020-04-30	18	18	-18	0	0	0	500	19.8	0	0	0	0	0
2020-04-29	18	18	-18	0	0	0	866	19	0	0	0	0	0
2020-04-28	0	18	0	0	0	0	908	19	0	0	0	0	0
2020-04-27	0	18	0	0	0	0	908	19	0	0	0	0	0
2020-04-26	18	18	-18	0	0	0	908	19	0	0	0	0	0
2020-04-23	18	18	-18	0	0	0	908	19	0	0	0	0	0
2020-04-22	0	18	0	0	0	0	908	19	0	0	0	0	0
2020-04-21	18	18	-18	0	0	0	908	19	0	0	0	0	0
2020-04-16	18	18	-18	0	0	0	908	19	0	0	0	0	0
2020-04-15	18	18	-18	0	0	0	908	19	0	0	0	0	0
2020-04-14	18	18	-1.8	16.2	16.2	16.2	908	19	0	0	500	8100	1
2020-04-13	18	18	-18	0	0	0	908	19	0	0	0	0	0
2020-04-12	0	18	0	0	0	0	366	19	0	0	0	0	0
2020-04-09	18	18	-18	0	0	0	366	17.5	0	0	0	0	0
2020-04-08	18	18	-1.8	16.2	16.2	16.2	689	19	0	0	155	2511	2
2020-04-07	18	18	-18	0	0	0	366	17	0	0	0	0	0
2020-04-06	18	18	-18	0	0	0	366	19	0	0	0	0	0
2020-04-05	18	18	-18	0	0	0	366	19	0	0	0	0	0
2020-04-02	18	18	-1.8	16.2	16.25	16.2	0	0	0	0	1323	21459	5
2020-04-01	0	18	0	0	0	0	75	16.5	0	0	0	0	0
2020-03-31	18	18	-18	0	0	0	75	16.5	0	0	0	0	0
2020-03-30	18	18	-18	0	0	0	441	16.5	0	0	0	0	0
2020-03-29	18	18	-18	0	0	0	441	16.9	0	0	0	0	0
2020-03-26	18	18	-18	0	0	0	366	17.5	0	0	0	0	0
2020-03-25	18	18	-18	0	0	0	366	17.5	0	0	0	0	0
2020-03-24	18	18	-18	0	0	0	0	0	0	0	0	0	0
2020-03-23	18	18	-18	0	0	0	0	0	0	0	0	0	0
2020-03-22	18	18	-18	0	0	0	0	0	0	0	0	0	0
2020-03-19	18	18	-18	0	0	0	0	0	0	0	0	0	0
2020-03-18	18	18	-18	0	0	0	0	0	0	0	0	0	0
2020-03-17	18	18	-18	0	0	0	0	0	0	0	0	0	0
2020-03-16	18	18	-18	0	0	0	0	0	0	0	0	0	0
2020-03-15	18	18	-18	0	0	0	0	0	0	0	0	0	0
2020-03-11	18	18	-18	0	0	0	436	17	0	0	0	0	0
2020-03-10	18	18	-18	0	0	0	436	17	0	0	0	0	0
2020-03-09	18	18	-18	0	0	0	436	17	0	0	0	0	0
2020-03-08	18	18	-18	0	0	0	436	17	0	0	0	0	0
2020-03-05	18	18	-18	0	0	0	366	17.5	0	0	0	0	0
2020-03-04	18	18	-18	0	0	0	0	0	0	0	0	0	0
2020-03-03	18	18	-1.75	16.25	16.25	16.25	0	0	0	0	66	1073	1
2020-03-02	18	18	-1.5	16.5	16.5	16.5	0	0	0	0	600	9900	2
2020-03-01	18	18	-18	0	0	0	1000	19.8	0	0	0	0	0
2020-02-27	18	18	-1.5	16.5	16.5	16.5	1000	19.8	0	0	450	7425	2
2020-02-26	18	18	-18	0	0	0	1558	18.88	0	0	0	0	0
2020-02-12	18	18	-18	0	0	0	3261	17.9	0	0	0	0	0
2020-02-11	18	18	-18	0	0	0	3261	17.9	0	0	0	0	0
2020-02-10	18	18	-18	0	0	0	3261	17.9	0	0	0	0	0
2020-02-09	18	18	-18	0	0	0	3261	17.9	0	0	0	0	0
2020-02-06	18	18	-18	0	0	0	3261	17.9	0	0	0	0	0
2020-01-16	18	18	-18	0	0	0	2405	17	0	0	0	0	0
2020-01-15	18	18	-18	0	0	0	2355	18.96	0	0	0	0	0
2020-01-14	18	18	-18	0	0	0	2355	18.96	0	0	0	0	0
2020-01-13	18	18	-18	0	0	0	2355	18.96	0	0	0	0	0
2019-12-12	20	20	-20	0	0	0	1757	18.5	0	0	0	0	0
2019-12-11	20	20	-20	0	0	0	2787	18.49	0	0	0	0	0
2019-12-10	0	20	0	0	0	0	2683	18.5	0	0	0	0	0
2019-12-09	20	20	-20	0	0	0	2683	18.5	0	0	0	0	0
2019-12-08	0	20	0	0	0	0	2683	18.5	0	0	0	0	0
2019-12-05	0	20	0	0	0	0	2683	18.5	0	0	0	0	0
2019-12-04	0	20	0	0	0	0	2683	18.5	0	0	0	0	0
2019-12-03	0	20	0	0	0	0	2683	18.5	0	0	0	0	0
2019-12-02	20	20	-20	0	0	0	2683	18.5	0	0	0	0	0
2019-12-01	20	20	-20	0	0	0	3683	18.5	0	0	0	0	0
2019-11-28	20	20	-20	0	0	0	3204	18.86	0	0	0	0	0
2019-11-27	0	20	0	0	0	0	3204	18.86	0	0	0	0	0
2019-11-26	20	20	-20	0	0	0	3204	18.86	0	0	0	0	0
2019-11-25	20	20	-20	0	0	0	3204	18.86	0	0	0	0	0
2019-11-24	20	20	-20	0	0	0	3604	18.88	0	0	0	0	0
2019-11-21	20	20	-20	0	0	0	2604	18.55	0	0	0	0	0
2019-11-20	20	20	-20	0	0	0	4160	18.55	0	0	0	0	0
2019-11-19	20	20	-20	0	0	0	3658	18.55	0	0	0	0	0
2019-11-18	0	20	0	0	0	0	2308	19.49	0	0	0	0	0
2019-11-17	20	20	-20	0	0	0	2308	19.49	0	0	0	0	0
2019-11-14	20	20	-20	0	0	0	2504	18	0	0	0	0	0
2019-11-13	20	20	-20	0	0	0	2308	19.48	0	0	0	0	0
2019-11-12	0	20	0	0	0	0	2348	19	0	0	0	0	0
2019-11-11	20	20	-20	0	0	0	2348	19	0	0	0	0	0
2019-11-07	20	20	-20	0	0	0	2244	19.67	0	0	0	0	0
2019-11-06	20	20	-20	0	0	0	2348	19.67	0	0	0	0	0
2019-11-05	20	20	-20	0	0	0	2348	18.5	0	0	0	0	0
2019-11-04	0	20	0	0	0	0	2125	18.87	0	0	0	0	0
2019-11-03	20	20	-20	0	0	0	2125	18.87	0	0	0	0	0
2019-10-31	20	20	-20	0	0	0	2281	18	0	0	0	0	0
2019-10-30	20	20	-20	0	0	0	2281	18	0	0	0	0	0
2019-10-29	20	20	-20	0	0	0	2281	19.47	0	0	0	0	0
2019-10-28	20	20	-20	0	0	0	2091	19.5	0	0	0	0	0
2019-10-27	20	20	-20	0	0	0	1791	18.99	0	0	0	0	0
2019-10-24	20	20	-20	0	0	0	1031	19.85	0	0	0	0	0
2019-10-23	0	20	0	0	0	0	2085	19.85	0	0	0	0	0
2019-10-22	20	20	-20	0	0	0	2085	19.86	0	0	0	0	0
2019-10-21	20	20	-20	0	0	0	1382	19.88	0	0	0	0	0
2019-10-20	20	20	-20	0	0	0	2781	19.79	0	0	0	0	0
2019-10-17	20	20	-20	0	0	0	2481	19.79	0	0	0	0	0
2019-10-16	20	20	-20	0	0	0	2601	18.99	0	0	0	0	0
2019-10-15	20	20	-20	0	0	0	2901	19.88	0	0	0	0	0
2019-10-14	20	20	-20	0	0	0	2901	18.98	0	0	0	0	0
2019-10-13	20	20	-20	0	0	0	3005	18.98	0	0	0	0	0
2019-10-10	20	20	-20	0	0	0	3327	18.99	0	0	0	0	0
2019-10-09	20	20	-2	18	18	18	2827	18	0	0	194	3492	4
2019-10-08	0	20	0	0	0	0	1368	18	0	0	0	0	0
2019-10-07	20	20	-20	0	0	0	1368	18	0	0	0	0	0
2019-10-03	0	20	0	0	0	0	2318	18	0	0	0	0	0
2019-10-02	20	20	-20	0	0	0	2318	18	0	0	0	0	0
2019-10-01	20	20	-20	0	0	0	2058	18	0	0	0	0	0
2019-09-30	20	20	-20	0	0	0	2757	18	0	0	0	0	0
2019-09-29	20	20	-20	0	0	0	2757	18	0	0	0	0	0
2019-09-26	0	20	0	0	0	0	2707	18	0	0	0	0	0
2019-09-25	20	20	-20	0	0	0	2707	18	0	0	0	0	0
2019-09-24	0	20	0	0	0	0	2707	18	0	0	0	0	0
2019-09-22	0	20	0	0	0	0	2517	18	0	0	0	0	0
2019-09-18	20	20	-20	0	0	0	2517	18	0	0	0	0	0
2019-09-17	20	20	-20	0	0	0	1567	19.99	0	0	0	0	0
2019-09-15	20	20	-20	0	0	0	1267	19.99	0	0	0	0	0
2019-09-12	20	20	-20	0	0	0	1567	19.99	0	0	0	0	0
2019-09-11	20	20	-20	0	0	0	1567	19.99	0	0	0	0	0
2019-09-10	20	20	-2	18	18	18	1567	19.99	0	0	200	3600	1
2019-09-09	20	20	-20	0	0	0	1467	19	0	0	0	0	0
2019-09-08	20	20	-20	0	0	0	1467	19	0	0	0	0	0
2019-09-05	20	20	-20	0	0	0	1467	19	0	0	0	0	0
2019-08-25	20	20	-20	0	0	0	1333	19.86	0	0	0	0	0
2019-08-22	20	20	-2	18	18	18	1073	19.88	0	0	28	504	1
2019-08-21	20	20	-2	18	18	18	1101	18	0	0	1600	28800	4
2019-08-20	20	20	-20	0	0	0	2701	18	0	0	0	0	0
2019-08-19	20	20	-20	0	0	0	1073	19.9	0	0	0	0	0
2019-08-18	20	20	-2	18	18	18	1073	19.93	0	0	372	6696	3
2019-08-15	20	20	-1.99	18.01	18.01	18.01	3073	18.01	0	0	11	198	1
2019-08-15	20	20	-1.99	18.01	18.01	18.01	3073	18.01	0	0	11	198	1
2019-08-15	20	20	-1.99	18.01	18.01	18.01	3073	18.01	0	0	11	198	1
2019-08-08	20	20	-20	0	0	0	2634	19.93	0	0	0	0	0
2019-08-08	20	20	-20	0	0	0	2634	19.93	0	0	0	0	0
2019-08-08	20	20	-20	0	0	0	2634	19.93	0	0	0	0	0
2019-08-08	20	20	-20	0	0	0	2634	19.93	0	0	0	0	0
2019-08-08	20	20	-20	0	0	0	2634	19.93	0	0	0	0	0
2019-08-08	20	20	-20	0	0	0	2634	19.93	0	0	0	0	0
2019-08-08	20	20	-20	0	0	0	2634	19.93	0	0	0	0	0
2019-08-08	20	20	-20	0	0	0	2634	19.93	0	0	0	0	0
2019-08-08	20	20	-20	0	0	0	2634	19.93	0	0	0	0	0
2019-08-08	20	20	-20	0	0	0	2634	19.93	0	0	0	0	0
2019-08-08	20	20	-20	0	0	0	2634	19.93	0	0	0	0	0
2019-08-08	20	20	-20	0	0	0	2634	19.93	0	0	0	0	0
2019-08-07	20	20	-20	0	0	0	1634	19.93	0	0	0	0	0
2019-08-06	20	20	-20	0	0	0	1634	19.94	0	0	0	0	0
2019-08-05	0	20	0	0	0	0	1568	19.95	0	0	0	0	0
2019-08-04	20	20	-20	0	0	0	1568	19.95	0	0	0	0	0
2019-08-01	20	20	-20	0	0	0	1568	19.95	0	0	0	0	0
2019-08-01	20	20	-20	0	0	0	1568	19.95	0	0	0	0	0
2019-08-01	20	20	-20	0	0	0	1568	19.95	0	0	0	0	0
2019-07-25	20	20	-20	0	0	0	4468	19.96	0	0	0	0	0
2019-07-22	20	20	-20	0	0	0	3968	19.96	0	0	0	0	0
2019-07-21	20	20	-20	0	0	0	3968	19.97	0	0	0	0	0
2019-07-18	20	20	-20	0	0	0	3968	19.98	0	0	0	0	0
2019-07-18	20	20	-20	0	0	0	3968	19.98	0	0	0	0	0
2019-07-18	20	20	-20	0	0	0	3968	19.98	0	0	0	0	0
2019-06-27	20	20	-20	0	0	0	1765	19.15	0	0	0	0	0
2019-06-27	20	20	-20	0	0	0	1765	19.15	0	0	0	0	0
2019-06-24	20	20	-20	0	0	0	1765	19.15	75	18.01	0	0	0
2019-06-23	20	20	-20	0	0	0	1765	19.15	75	18.01	0	0	0
2019-06-20	20	20	-20	0	0	0	2740	19.15	75	18.01	0	0	0
2019-06-20	20	20	-20	0	0	0	2740	19.15	75	18.01	0	0	0
2019-06-20	20	20	-20	0	0	0	2740	19.15	75	18.01	0	0	0
2019-06-13	20	20	-1	19	19	18	2798	19.15	575	18.11	75	1400	2
2019-06-12	20	20	-20	0	0	0	2748	20.5	500	18	0	0	0
2019-06-11	20	20	-20	0	0	0	1773	20.97	500	18	0	0	0
2019-06-10	20	20	-20	0	0	0	1773	20.97	500	18	0	0	0
2019-06-09	20	20	-0.85	19.15	20.95	19.15	1773	20.95	0	0	220	4249	2
2019-06-03	20	20	-20	0	0	0	2210	20.49	0	0	0	0	0
2019-06-02	20	20	-20	0	0	0	2210	20.49	0	0	0	0	0
2019-05-30	20	20	-20	0	0	0	2260	20.49	0	0	0	0	0
2019-05-23	20	20	-20	0	0	0	2793	20	0	0	0	0	0
2019-05-22	20	20	-20	0	0	0	1793	20.98	0	0	0	0	0
2019-05-21	20	20	1	21	21	20.98	1735	20.99	0	0	30	630	2
2019-05-20	20	20	-20	0	0	0	640	21.77	0	0	0	0	0
2019-05-19	20	20	-1	19	20	19	640	21.77	0	0	800	15700	3
2019-05-16	20	20	-20	0	0	0	861	21.87	0	0	0	0	0
2019-05-15	20	20	-20	0	0	0	861	21.88	0	0	0	0	0
2019-05-14	20	20	-1	19	19	19	861	21.91	0	0	500	9500	1
2019-05-13	20	20	0	20	20	20	861	21.91	0	0	500	10000	1
2019-05-12	20	20	-20	0	0	0	861	21.91	0	0	0	0	0
2019-05-09	20	20	-20	0	0	0	886	21.91	0	0	0	0	0
2019-05-06	20	20	-20	0	0	0	671	21.94	75	18.01	0	0	0
2019-05-05	20	20	-20	0	0	0	886	21.94	75	18.01	0	0	0
2019-05-02	20	20	-20	0	0	0	886	21.94	75	18.01	0	0	0
2019-04-30	20	20	-20	0	0	0	588	21.95	0	0	0	0	0
2019-04-24	20	20	0	20	20	20	643	21.95	72	18.01	5000	100000	1
2019-04-23	20	20	-20	0	0	0	5643	21	500	18	0	0	0
2019-04-22	20	20	-20	0	0	0	143	21.95	0	0	0	0	0
2019-04-21	20	20	-20	0	0	0	0	0	0	0	0	0	0
2019-04-18	20	20	0	20	20	20	5303	20.99	72	18.01	215	4300	3
2019-04-17	20	20	-20	0	0	0	5383	20.99	72	18.01	0	0	0
2019-04-16	20	20	0	20	20	20	425	21.5	72	18.01	200	4000	1
2019-04-15	20	20	-1	19	19	19	625	20	72	18.01	80	1520	2
2019-04-14	20	20	-20	0	0	0	743	20.7	72	18.01	0	0	0
2019-04-11	20	20	-20	0	0	0	718	20.87	72	18.01	0	0	0
2019-04-10	20	20	-20	0	0	0	528	20.89	72	18.01	0	0	0
2019-04-03	20	20	0	20	20	20	807	20.89	0	0	50	1000	1
2019-04-02	20	20	-20	0	0	0	857	20	0	0	0	0	0
2019-04-01	20	20	-20	0	0	0	795	20	0	0	0	0	0
2019-03-27	20	20	-20	0	0	0	770	20.49	0	0	0	0	0
2019-03-26	20	20	-2	18	18	18	770	20.49	0	0	125	2250	1
2019-03-25	20	20	-20	0	0	0	742	20.49	0	0	0	0	0
2019-03-24	20	20	-20	0	0	0	742	20.49	0	0	0	0	0
2019-03-21	20	20	-20	0	0	0	742	20.49	0	0	0	0	0
2019-03-20	20	20	-1.99	18.01	18.01	18.01	742	20.49	0	0	50	901	1
2019-03-19	20	20	-20	0	0	0	742	20.49	0	0	0	0	0
2019-03-14	20	20	-2	18	18.04	18	682	20.49	0	0	100	1803	2
2019-03-11	20	20	-20	0	0	0	632	20	572	18.04	0	0	0
2019-03-10	20	20	-1	19	19	19	632	20	72	18.02	50	950	1
2019-02-27	20	20	-20	0	0	0	347	20.9	500	18	0	0	0
2019-02-25	20	20	0	20	20	20	42	22	70	18.01	100	2000	1
2019-02-17	20	20	-20	0	0	0	42	22	500	18	0	0	0
2019-02-14	0	20	0	0	0	0	0	0	0	0	0	0	0
2019-01-10	19.16	19.16	-1.91	17.25	17.25	17.25	752	19.3	0	0	50	863	1
2018-12-30	19.16	19.16	-1.91	17.25	17.25	17.25	165	19.59	0	0	25	431	1
2018-12-27	19.16	19.16	-19.16	0	0	0	280	19.6	0	0	0	0	0
2018-12-26	19.16	19.16	-19.16	0	0	0	280	19.6	0	0	0	0	0
2018-12-25	19.16	19.16	-19.16	0	0	0	280	19.56	0	0	0	0	0
2018-12-24	19.16	19.16	-19.16	0	0	0	280	19.6	0	0	0	0	0
2018-11-14	21.22	21.22	-21.22	0	0	0	550	23.34	0	0	0	0	0
2018-11-13	21.22	21.22	-2.12	19.1	19.11	19.1	50	23.34	0	0	1000	19101	3
2018-11-12	21.22	21.22	-21.22	0	0	0	50	23.34	0	0	0	0	0
2018-11-11	21.22	21.22	-21.22	0	0	0	50	23.34	0	0	0	0	0
2018-11-01	23.5	23.5	-2.3	21.2	21.2	21.2	600	23.5	0	0	1350	28620	4
2018-10-31	23.5	23.5	-2.25	21.25	21.25	21.21	550	23.5	0	0	600	12746	3
2018-10-30	23.5	23.5	-23.5	0	0	0	675	23.5	0	0	0	0	0
2018-10-29	23.5	23.5	-2.3	21.2	21.21	21.2	550	25.79	0	0	1330	28197	4
2018-10-28	23.5	23.5	-2.3	21.2	21.2	21.2	550	25.79	0	0	1000	21200	2
2018-10-25	23.5	23.5	-23.5	0	0	0	550	25.84	0	0	0	0	0
2018-10-24	23.5	23.5	-23.5	0	0	0	1005	23.5	0	0	0	0	0
2018-10-23	23.5	23.5	-23.5	0	0	0	1005	23.5	0	0	0	0	0
2018-10-22	23.5	23.5	-2.3	21.2	21.2	21.2	1005	23.5	0	0	100	2120	1
2018-10-21	23.5	23.5	-23.5	0	0	0	1005	23.5	0	0	0	0	0
2018-10-18	23.5	23.5	-23.5	0	0	0	1005	23.5	0	0	0	0	0
2018-10-17	23.5	23.5	-23.5	0	0	0	1005	23.5	0	0	0	0	0
2018-10-16	23.5	23.5	-23.5	0	0	0	1005	23.5	0	0	0	0	0
2018-10-15	23.5	23.5	-2.3	21.2	21.2	21.2	675	23.5	0	0	150	3180	1
2018-10-14	23.5	23.5	-2.25	21.25	21.25	21.15	775	23.5	0	0	1000	21200	2
2018-10-11	23.5	23.5	-23.5	0	0	0	1105	23.5	0	0	0	0	0
2018-10-10	23.5	23.5	-23.5	0	0	0	1105	23.5	0	0	0	0	0
2018-10-09	23.5	23.5	-23.5	0	0	0	1105	23.5	0	0	0	0	0
2018-10-08	23.5	23.5	-23.5	0	0	0	480	25.77	0	0	0	0	0
2018-10-02	23.5	23.5	-23.5	0	0	0	50	25.84	0	0	0	0	0
2018-10-01	24.5	23.5	-1	23.5	23.5	23.5	548	26.93	0	0	1500	35250	4
2018-09-30	27.21	24.5	-2.71	24.5	24.5	24.5	500	29.7	0	0	5000	122500	10
2018-09-13	27.21	27.21	-27.21	0	0	0	842	29.89	0	0	0	0	0
2018-09-12	27.88	27.21	-0.88	27	27.5	27	1139	29.89	550	25.25	1600	43535	4
2018-09-10	27.88	27.88	-27.88	0	0	0	1139	29.89	1050	27.07	0	0	0
2018-09-09	27.88	27.88	-1.87	26.01	26.01	26.01	1139	29.95	550	25.25	50	1300	2
2018-09-06	27.88	27.88	-0.38	27.5	29.99	27.5	600	29.99	113	27.01	255	7138	2
2018-09-05	27.88	27.88	-27.88	0	0	0	1050	30	552	25.22	0	0	0
2018-09-04	27.88	27.88	-0.38	27.5	27.5	27.5	1050	30	602	26.51	1000	27500	1
2018-09-03	27.88	27.88	-27.88	0	0	0	3800	30	602	26.01	0	0	0
2018-09-02	27.88	27.88	-27.88	0	0	0	0	0	0	0	0	0	0
2018-08-30	27.67	27.88	2.33	30	30	27.5	250	29.99	1028	27.6	5000	139407	15
2018-08-29	27.99	27.67	-0.49	27.5	28	27.5	708	29.49	1553	25.31	6000	166000	3
2018-08-28	27.99	27.99	-27.99	0	0	0	708	29.78	500	25.2	0	0	0
2018-08-27	27.99	27.99	1.01	29	29	29	708	29.78	500	25.2	100	2900	1
2018-08-26	27.99	27.99	-27.99	0	0	0	708	29.78	0	0	0	0	0
2018-08-19	27.99	27.99	-27.99	0	0	0	458	29.78	0	0	0	0	0
2018-08-15	27.99	27.99	-0.98	27.01	27.01	27.01	498	29	464	25.32	260	7023	2
2018-08-12	27.99	27.99	-0.99	27	27	26.5	432	29.9	53	25.21	779	21008	3
2018-08-02	27.99	27.99	-27.99	0	0	0	811	30.72	162	26.11	0	0	0
2018-08-01	27.99	27.99	-27.99	0	0	0	811	30.74	621	26.02	0	0	0
2018-07-31	27.99	27.99	2.76	30.75	30.75	25.25	811	30.74	50	26.01	980	25244	4
2018-07-30	31.03	27.99	-3.03	28	28	27.94	1627	33	0	0	1240	34708	5
2018-07-29	31.03	31.03	-1.03	30	30	30	950	33.5	45	28.14	627	18810	4
2018-07-24	31.03	31.03	-31.03	0	0	0	779	30.99	57	27.94	0	0	0
2018-07-15	31.03	31.03	-31.03	0	0	0	1144	30.98	0	0	0	0	0
2018-07-12	31.03	31.03	-31.03	0	0	0	1104	30.99	0	0	0	0	0
2018-07-09	31.03	31.03	-3.02	28.01	28.01	28.01	1075	30.99	38	28.01	7	196	2
2018-07-08	31.03	31.03	-31.03	0	0	0	1075	30.99	45	28.26	0	0	0
2018-07-05	31.03	31.03	-31.03	0	0	0	875	30.99	45	28.02	0	0	0
2018-07-03	31.03	31.03	-3.03	28	29.01	28	875	30.99	30	28.26	50	1435	2
2018-07-02	31.03	31.03	-31.03	0	0	0	875	30.99	80	29.01	0	0	0
2018-06-28	31.03	31.03	-31.03	0	0	0	650	33	35	29.01	0	0	0
2018-06-27	31.03	31.03	-31.03	0	0	0	852	33	535	29.01	0	0	0
2018-06-26	31.03	31.03	-31.03	0	0	0	852	33	545	28.56	0	0	0
2018-06-25	31.03	31.03	-31.03	0	0	0	852	33	545	28.56	0	0	0
2018-06-21	31.03	31.03	-31.03	0	0	0	852	33	545	28.02	0	0	0
2018-06-20	31.03	31.03	-31.03	0	0	0	900	33	500	28.01	0	0	0
2018-06-19	31.03	31.03	-31.03	0	0	0	900	33	500	28.01	0	0	0
2018-06-14	31.03	31.03	-31.03	0	0	0	650	33	0	0	0	0	0
2018-06-13	31.03	31.03	-31.03	0	0	0	852	33	500	28	0	0	0
2018-05-31	31.03	31.03	0	31.03	31.03	31.03	550	34	545	28.1	50	1552	1
2018-05-30	31	31.03	0	31	31.05	31	550	34	1238	30.5	1000	31026	4
2018-05-29	31.03	31	-0.03	31	31	31	852	33.7	1238	30.5	1417	43927	5
2018-05-28	31.03	31.03	-0.03	31	31	31	852	33.7	1238	30.5	335	10385	1
2018-05-23	31.03	31.03	-31.03	0	0	0	1202	32.94	1238	29.5	0	0	0
2018-05-22	31.03	31.03	-0.78	30.25	30.25	30.25	1202	33.78	1238	29.5	500	15125	1
2018-05-21	31.03	31.03	-1.03	30	30	30	902	33.85	1238	29.5	500	15000	1
2018-05-20	31.03	31.03	-31.03	0	0	0	652	33.89	1238	29.5	0	0	0
2018-05-17	31.03	31.03	-1.03	30	30	30	652	33.89	1238	29.5	150	4500	1
2018-05-16	31.03	31.03	-1.03	30	30	30	900	33.89	588	28.11	500	15000	1
2018-05-15	31.03	31.03	-1.03	30	30	30	900	34	588	28.11	140	4200	1
2018-05-14	31.03	31.03	-0.93	30.1	30.1	30.1	900	34	588	28.11	302	9090	4
2018-05-13	30.05	31.03	-0.05	30	31.45	30	300	33.04	625	28.1	1900	58955	4
2018-04-30	31.35	31.35	-1.35	30	30	30	2826	31.8	536	28.23	50	1500	1
2018-04-29	31.35	31.35	-31.35	0	0	0	4326	31.8	28	28.51	0	0	0
2018-04-26	31.35	31.35	-31.35	0	0	0	4326	31.8	28	28.23	0	0	0
2018-03-18	27.74	27.74	-27.74	0	0	0	1641	28.98	1040	26	0	0	0
2018-03-15	27.74	27.74	-0.44	27.3	27.3	27.3	1141	29	540	26	500	13650	1
2018-03-14	27.74	27.74	-27.74	0	0	0	3141	29	1040	26	0	0	0
2018-03-13	27.74	27.74	-0.74	27	27	27	3141	29	1040	26	25	675	1
2018-03-12	27.74	27.74	-27.74	0	0	0	3941	29	540	25.53	0	0	0
2018-03-11	27.74	27.74	-27.74	0	0	0	3641	29.9	540	25.52	0	0	0
2018-03-08	27.74	27.74	-27.74	0	0	0	1441	29	40	25.51	0	0	0
2018-03-07	27.74	27.74	-0.74	27	29	27	3941	29.9	540	25.61	315	8705	4
2018-03-06	27.65	27.74	0.35	28	28	27	4661	28.49	500	25.01	3950	109589	11
2018-03-05	27.65	27.65	-0.65	27	27	27	2461	28	0	0	500	13500	3
2018-03-04	27.65	27.65	-2.43	25.22	26	25.1	2241	28.5	1020	25.08	1000	25211	3
2018-03-01	27.65	27.65	-1.65	26	26	26	2341	28	1000	25.08	400	10400	1
2018-02-28	27.65	27.65	-27.65	0	0	0	2341	28	1550	25.1	0	0	0
2018-02-27	27.65	27.65	-27.65	0	0	0	1841	28	3126	27	0	0	0
2018-02-26	27.65	27.65	-27.65	0	0	0	1241	28	1550	25.51	0	0	0
2018-02-25	27.65	27.65	-2.64	25.01	25.01	25.01	1241	28	405	25.07	145	3626	2
2018-02-22	26.7	27.65	1.3	28	28	27	1491	28.93	500	24.06	1150	31798	5
2018-02-21	26.7	26.7	0.3	27	27	26.5	1191	28.93	500	24.06	348	9366	3
2018-02-20	26.7	26.7	-0.63	26.07	27	26	1311	28.93	500	24.06	1100	29135	4
2018-02-19	26.7	26.7	-26.7	0	0	0	1311	28.94	500	24.06	0	0	0
2018-02-18	26.7	26.7	-26.7	0	0	0	1311	28.94	1500	26	0	0	0
2018-02-15	26.7	26.7	-0.2	26.5	26.5	26.5	861	28.94	500	24.06	40	1060	1
2018-02-14	26.7	26.7	-0.7	26	26	26	861	28.94	500	24.06	765	19890	3
2018-02-13	26.7	26.7	-0.7	26	26.1	26	411	28.96	500	24.03	650	16950	3
2018-02-12	26.7	26.7	-0.45	26.25	26.25	26	411	28.96	500	24.03	750	19613	3
2018-02-11	26.7	26.7	-26.7	0	0	0	211	28.96	500	24.03	0	0	0
2018-02-08	26.7	26.7	-26.7	0	0	0	211	28.96	0	0	0	0	0
2018-02-07	26.7	26.7	-26.7	0	0	0	511	28.96	500	24.11	0	0	0
2018-02-06	26.7	26.7	-26.7	0	0	0	391	28.97	500	24.11	0	0	0
2018-02-05	26.7	26.7	-2	24.7	24.7	24.45	391	28.97	500	24.26	306	7557	2
2018-02-04	26.7	26.7	-26.7	0	0	0	391	28.97	0	0	0	0	0
2018-02-01	26.7	26.7	-26.7	0	0	0	391	28.97	0	0	0	0	0
2018-01-31	26.7	26.7	1.8	28.5	28.5	28.5	491	28.5	0	0	180	5130	1
2018-01-30	26.7	26.7	-26.7	0	0	0	391	28.5	148	24.03	0	0	0
2018-01-29	26.7	26.7	-26.7	0	0	0	391	28.5	0	0	0	0	0
2018-01-28	26.7	26.7	-26.7	0	0	0	391	28.5	260	24.17	0	0	0
2018-01-24	26.7	26.7	-26.7	0	0	0	1120	28.5	0	0	0	0	0
2018-01-23	26.7	26.7	-0.2	26.5	26.5	24.5	1120	28.5	200	24.03	417	10949	5
2018-01-22	26.7	26.7	-26.7	0	0	0	1247	26.47	1100	24.03	0	0	0
2018-01-21	26.7	26.7	-26.7	0	0	0	1169	26.47	1100	24.28	0	0	0
2018-01-18	26.7	26.7	-2.03	24.67	24.7	24.51	1169	26.47	926	24.66	604	14896	4
2018-01-17	26.7	26.7	-1.7	25	25	24.5	1169	26.49	1900	24.37	565	13901	4
2018-01-16	26.7	26.7	-2.23	24.47	24.48	24.47	1169	26.49	1900	24.37	200	4895	2
2018-01-15	26.7	26.7	-2.22	24.48	24.48	24.48	1169	26.49	1900	24.37	128	3133	1
2018-01-14	26.7	26.7	-0.21	26.49	26.5	26.49	1359	26.49	1900	24.37	151	4001	2
2018-01-11	26.7	26.7	-2.34	24.36	24.36	24.36	1210	28.98	1927	24.44	500	12180	3
2018-01-10	26.7	26.7	-2.42	24.28	24.28	24.21	910	28.98	900	24.28	600	14544	4
2018-01-09	26.7	26.7	-26.7	0	0	0	569	28.98	901	24.57	0	0	0
2018-01-08	26.7	26.7	-2.37	24.33	24.65	24.33	240	28.98	1000	24.32	500	12219	3
2018-01-04	26.7	26.7	-2.45	24.25	24.25	24.25	190	29	1041	24.61	500	12125	1
2018-01-03	26.7	26.7	-0.2	26.5	26.5	26.5	490	29	0	0	180	4770	2
2018-01-02	25.57	26.7	-1.32	24.25	28.12	24.25	0	0	1200	24.07	1361	36338	6
2017-12-31	28.26	25.57	-2.76	25.5	25.7	25.45	311	30	0	0	1500	38358	6
2017-12-28	28.26	28.26	-28.26	0	0	0	1211	30.94	0	0	0	0	0
2017-12-27	28	28.26	-1.5	26.5	28.5	25.66	200	29.99	2489	26.05	2161	61074	5
2017-12-26	28.2	28	-0.2	28	28	28	2150	28.5	500	25.42	1000	28000	1
2017-12-25	26.03	28.2	1.97	28	28.5	27.99	1101	28.49	500	24.07	2110	59493	9
2017-12-19	27.15	26.03	-1.15	26	26.07	26	1561	28.5	1002	25.95	2599	67644	5
2017-12-18	27.66	27.15	-1.66	26	27.62	26	1053	29.75	2258	26.02	2536	68861	7
2017-12-17	30.09	27.66	-1.59	28.5	28.5	27.09	5329	30.18	1101	27.6	1932	53445	6
2017-12-14	30.09	30.09	-2.99	27.1	27.1	27.1	5050	30	0	0	50	1355	1
2017-12-13	30.09	30.09	-30.09	0	0	0	2303	30.5	0	0	0	0	0
2017-12-12	28.28	30.09	2.45	30.73	30.73	26.01	2053	30.7	39	26	1050	31593	3
2017-12-11	28.28	28.28	-28.28	0	0	0	2053	30.74	39	26	0	0	0
2017-12-10	28.28	28.28	-28.28	0	0	0	803	30.89	339	26	0	0	0
2017-12-07	28.28	28.28	0.02	28.3	28.3	28.3	100	31	87	28.28	350	9905	2
2017-12-06	30.33	28.28	-2.04	28.29	28.29	28.28	2153	31.5	1268	28.28	475	13433	3
2017-12-05	30.33	30.33	-0.53	29.8	29.8	29.8	2853	31.5	10760	28.28	190	5662	1
2017-12-04	30.33	30.33	-30.33	0	0	0	2553	32.9	800	29.8	0	0	0
2017-12-03	30.33	30.33	-30.33	0	0	0	2553	32.9	800	29.8	0	0	0
2017-11-29	31.31	30.33	-1.21	30.1	30.65	30.1	1500	33.5	800	29.71	2200	66719	6
2017-11-27	30.91	30.74	-0.16	30.75	30.8	30.6	0	0	1500	30.01	794	24411	5
2017-11-26	32.78	30.91	-2.13	30.65	32	30.51	150	36.05	250	30.6	3030	93669	10
2017-11-23	30.12	32.78	0	30.12	33	30.05	0	0	500	30.1	1080	35400	5
2017-11-22	32.34	30.12	-2.24	30.1	30.15	30.1	1600	31.9	500	29.4	1325	39911	3
2017-11-21	32.57	32.34	-2.51	30.06	32.8	30.06	300	35.8	913	30.06	2687	86890	10
2017-11-20	33.81	32.57	-1.11	32.7	32.7	32.55	500	36.15	500	30.5	590	19218	2
2017-11-19	33.47	33.81	2.89	36.36	36.36	32.26	250	36.36	350	31.5	4560	154153	15
2017-11-16	30.9	33.47	-0.38	30.52	33.99	29.55	0	0	800	30.05	12193	408128	44
2017-11-15	29.48	30.9	2.52	32	32.41	29.4	462	32.4	500	28.28	9977	308240	45
2017-11-14	27.98	29.48	2.01	29.99	29.99	28.29	1712	30.69	639	26.1	3189	93996	14
2017-11-13	27.98	27.98	-1.68	26.3	26.3	26.3	0	0	39	25.75	50	1315	1
2017-11-12	28	27.98	-0.14	27.86	28	27.79	2582	29.98	951	27.86	3980	111377	3
2017-11-09	29.49	28	-1.69	27.8	28.05	27.8	2120	30	3651	27.76	2700	75604	4
2017-11-08	29.7	29.49	0	29.7	29.98	27.1	2989	30	3880	28.01	2642	77907	13
2017-11-07	28.18	29.7	1.52	29.7	29.7	29.7	1770	30	2001	25.4	394	11702	2
2017-11-06	25.89	28.18	2.5	28.39	28.47	27.15	0	0	2042	26.1	4179	117784	16
2017-11-05	27.67	25.89	1.33	29	29	25.51	1007	29.45	2041	26.1	3819	98888	6
2017-11-02	27.26	27.67	-0.26	27	29	26.02	157	29.89	4750	26.05	919	25428	5
2017-11-01	25.3	27.26	2.1	27.4	27.83	26.65	344	27.5	3750	26.01	8375	228271	16
2017-10-31	26.53	25.3	0.17	26.7	26.7	24.01	3744	26.8	2475	24.13	925	23400	4
2017-10-30	25.23	26.53	1.47	26.7	26.7	23.3	4000	26.79	5804	23.8	1051	27880	5
2017-10-29	25.23	25.23	-2.33	22.9	22.9	22.9	2750	26.79	10000	23.2	155	3550	2
2017-10-26	25.23	25.23	-25.23	0	0	0	1400	26.98	44	22.9	0	0	0
2017-10-25	25.23	25.23	-25.23	0	0	0	2350	26.58	16044	24.05	0	0	0
2017-10-24	25.23	25.23	-25.23	0	0	0	2350	26.57	1044	23	0	0	0
2017-10-23	26.01	25.23	-0.76	25.25	25.33	23.41	1657	27.97	43	23.41	1455	36707	7
2017-10-22	26.39	26.01	-0.39	26	26.05	26	1157	27.98	0	0	6500	169060	9
2017-10-19	25.85	26.39	2.13	27.98	27.98	26.2	1157	27.98	1390	24.51	5680	149917	15
2017-10-18	24	25.85	1.2	25.2	26.4	24	3237	26.2	6094	25.18	20110	519759	25
2017-10-17	24.08	24	-0.08	24	24	24	7885	24	100	23.03	1000	24000	2
2017-10-16	24.45	24.08	-0.45	24	24.25	24	8427	24.5	100	23.03	3100	74650	6
2017-10-15	24.21	24.45	-0.21	24	24.5	24	6827	24.7	1350	22.4	1100	26900	2
2017-10-12	24	24.21	0.35	24.35	24.35	24	2227	24.49	100	22.31	5926	143493	10
2017-10-11	23.99	24	0.01	24	24	24	3227	24.35	0	0	1000	24000	2
2017-10-10	23.99	23.99	-0.99	23	23	23	4227	24.49	0	0	100	2300	1
2017-10-09	23.99	23.99	-0.99	23	23	23	4327	24.65	2001	22.26	100	2300	1
2017-10-02	22.47	22.62	1.53	24	24	22	1150	24.39	605	20.26	3000	67868	4
2017-10-01	21.35	22.47	2.13	23.48	23.48	21.99	250	23.4	1200	22.01	3139	70520	7
2017-09-27	21.35	21.35	-21.35	0	0	0	2561	22	0	0	0	0	0
2017-09-26	21.35	21.35	-2.1	19.25	19.25	19.22	2561	22	0	0	350	6732	2
2017-09-25	21.35	21.35	-1.44	19.91	20.27	19.91	2561	22	0	0	200	3999	3
2017-09-24	21.35	21.35	-21.35	0	0	0	305	23.45	248	20.27	0	0	0
2017-09-20	21.35	21.35	-21.35	0	0	0	305	23.45	48	20.27	0	0	0
2017-09-19	21.35	21.35	-21.35	0	0	0	293	21.5	198	20.28	0	0	0
2017-09-18	21.35	21.35	-21.35	0	0	0	293	21.5	48	20.27	0	0	0
2017-09-17	21.35	21.35	0.65	22	22	22	190	23.48	548	20.27	100	2200	1
2017-09-14	21.35	21.35	-21.35	0	0	0	190	23.48	548	20.27	0	0	0
2017-09-13	22	21.35	1	23	23	20	1585	22.9	48	20.27	898	19173	6
2017-09-12	21.5	22	0.5	22	22	22	890	23.65	500	19.36	720	15840	3
2017-09-11	21.5	21.5	-21.5	0	0	0	1600	23	659	21	0	0	0
2017-09-10	21.5	21.5	2.15	23.65	23.65	23.65	700	23.65	659	21	10	237	1
2017-09-07	21.5	21.5	0	21.5	21.5	21.5	15	21.5	659	21	500	10750	1
2017-09-06	23.82	21.5	-2.32	21.5	21.5	21.5	2830	25	0	0	700	15050	1
2017-09-05	23.82	23.82	-23.82	0	0	0	2830	25	0	0	0	0	0
2017-08-30	23.82	23.82	-2.32	21.5	21.5	21.5	0	0	0	0	41	882	2
2017-08-29	23.82	23.82	-23.82	0	0	0	2250	24	0	0	0	0	0
2017-08-28	23.82	23.82	-23.82	0	0	0	5122	24	0	0	0	0	0
2017-08-27	23.82	23.82	-2.38	21.44	21.44	21.44	4622	24	0	0	25	536	1
2017-08-24	23.82	23.82	-23.82	0	0	0	4372	24	0	0	0	0	0
2017-08-22	23.82	23.82	-23.82	0	0	0	8372	24	0	0	0	0	0
2017-08-21	23.82	23.82	-23.82	0	0	0	8372	24	0	0	0	0	0
2017-08-20	23.82	23.82	-23.82	0	0	0	9372	23.98	0	0	0	0	0
2017-08-17	23.82	23.82	-2.02	21.8	21.8	21.8	4172	24.85	0	0	422	9200	3
2017-08-16	23.82	23.82	-23.82	0	0	0	7222	23.95	47	21.45	0	0	0
2017-08-13	23.54	23.92	0.45	23.99	23.99	23.75	4300	24.79	47	21.6	705	16864	3
2017-08-10	21.47	23.54	2.14	23.61	23.61	22.99	0	0	48	21	6917	162856	22
2017-08-09	21.47	21.47	0.78	22.25	22.25	22.25	801	23	550	20.2	50	1113	2
2017-08-08	19.52	21.47	1.95	21.47	21.47	21.47	0	0	437	17.6	1700	36499	7
2017-08-07	21.26	19.52	-1.69	19.57	19.57	19.14	821	22.4	437	19.58	563	10991	2
2017-08-06	21.26	21.26	-21.26	0	0	0	976	22.3	980	20.1	0	0	0
2017-08-03	21.26	21.26	0.24	21.5	21.5	21.5	1821	22.4	0	0	145	3118	1
2017-08-02	21.07	21.26	0.19	21.26	21.26	21.26	3171	22.98	500	18.97	481	10226	1
2017-07-27	21.07	21.07	0.93	22	22	22	1500	22.99	0	0	420	9240	1
2017-07-26	22.14	21.07	-1.12	21.02	21.23	21	2950	23.89	0	0	1274	26838	6
2017-07-25	20.35	22.14	2.03	22.38	22.38	21	0	0	1237	20.9	3677	81425	15
2017-07-24	20.35	20.35	-20.35	0	0	0	1000	22	1000	18.66	0	0	0
2017-07-17	21.28	20.35	-1.28	20	21	20	3150	20.99	250	19.5	2050	41717	6
2017-07-16	22.48	21.28	-1.13	21.35	21.35	21	7273	21	250	20.25	631	13426	3
2017-07-12	22.48	22.48	-22.48	0	0	0	6039	22.99	250	21	0	0	0
2017-07-11	23.22	22.48	-0.23	22.99	22.99	22.2	4069	22.98	250	21	3476	78149	10
2017-07-10	24.37	23.22	-0.37	24	24.5	22.01	4286	24	0	0	5322	123602	20
2017-07-09	23.64	24.37	0.71	24.35	24.99	23.66	2769	24.99	250	21.6	2317	56470	15
2017-07-02	19.75	19.75	-19.75	0	0	0	4150	21.6	750	17.9	0	0	0
2017-06-28	19.75	19.75	-19.75	0	0	0	100	21.64	0	0	0	0	0
2017-06-22	18	19.75	1.75	19.75	19.8	16.36	0	0	250	16.5	13048	257746	21
2017-06-21	18	18	-18	0	0	0	2250	19.79	750	16.34	0	0	0
2017-06-20	16.42	18	1.64	18.06	18.06	15.28	0	0	2300	16.27	8319	149706	17
2017-06-19	16.42	16.42	-16.42	0	0	0	600	17.38	1600	15.25	0	0	0
2017-06-18	16.42	16.42	-16.42	0	0	0	350	17.38	1600	15.25	0	0	0
2017-06-15	15.99	16.42	1	16.99	16.99	16	350	17.4	1100	15.03	9061	148746	19
2017-06-14	16.2	15.99	-0.2	16	16	15.06	7595	16.49	2100	15.03	1175	18787	3
2017-06-13	16.2	16.2	-1.17	15.03	15.03	15.03	4442	16.49	1000	14.82	25	376	1
2017-06-12	16.35	16.2	-0.15	16.2	16.2	16.2	4442	16.49	1000	14.78	716	11599	1
2017-06-11	16.35	16.35	-0.35	16	16	16	5672	16.49	0	0	300	4800	1
2017-06-08	16	16.35	-1.52	14.48	16.39	14.48	3672	16.49	2000	14.56	1935	31629	6
2017-06-07	16	16	-16	0	0	0	7733	16.38	1000	14.45	0	0	0
2017-06-06	16	16	-16	0	0	0	7580	16.38	1000	14.45	0	0	0
2017-06-04	15.5	16	0.5	16	16	16	3680	16.39	1000	14.38	2200	35200	3
2017-06-01	15.5	15.5	0	15.5	15.5	15.5	2955	16	0	0	1708	26474	3
2017-05-31	15.5	15.5	-15.5	0	0	0	1325	16	500	14.11	0	0	0
2017-05-30	14.91	15.5	0.59	15.5	15.5	15.5	999	16.39	285	13.75	2500	38750	2
2017-05-28	14.91	14.91	-14.91	0	0	0	700	16.39	785	13.75	0	0	0
2017-05-25	14.91	14.91	-14.91	0	0	0	0	0	285	13.75	0	0	0
2017-05-24	14.91	14.91	-0.09	14.82	14.82	14.82	2050	15.98	3685	14.63	97	1438	1
2017-05-22	14.67	14.91	0.58	15.25	15.25	14.7	1750	15.98	2685	14.63	1507	22465	8
2017-05-21	14.67	14.67	0.07	14.74	14.74	14.74	1550	15.98	5115	14.63	201	2963	1
2017-05-18	14.68	14.67	0.03	14.71	14.71	14.63	0	0	4685	14.63	1100	16133	2
2017-05-17	15.03	14.68	-0.33	14.7	14.71	14.56	153	16.39	3270	14.63	2403	35273	6
2017-05-16	15.34	15.03	-0.34	15	15.07	15	3603	16.49	270	14.2	2688	40407	12
2017-05-15	15.33	15.34	0.09	15.42	15.9	15.01	2900	16.7	1000	13.8	4826	74051	11
2017-05-14	15.21	15.33	-0.05	15.16	15.5	14.71	4118	15.9	1500	14.7	850	13035	4
2017-05-11	15.88	15.21	-0.68	15.2	15.22	15	2133	16.73	1500	14.34	2650	40295	9
2017-05-10	15.89	15.88	-0.06	15.83	15.9	15.8	5403	16.74	1000	15.09	3510	55742	5
2017-05-04	13.46	14.34	1.34	14.8	14.8	13.15	0	0	304	13.1	18968	272001	43
2017-05-03	13.46	13.46	0.04	13.5	13.5	13.15	12821	14	304	13.1	598	7995	3
2017-05-02	13.19	13.46	0.26	13.45	13.5	13.45	12321	14.09	808	13.1	2900	39041	6
2017-04-30	14.32	13.19	-1.13	13.19	14.54	13.11	25782	14.5	200	13.1	1002	13221	4
2017-04-27	13.99	14.32	0.51	14.5	14.5	13.68	23304	14.54	200	13.1	2172	31097	8
2017-04-26	14.47	13.99	-0.47	14	14	13.62	26770	14.25	2059	13.13	1980	27701	6
2017-04-24	14.01	14.47	0.53	14.54	14.54	13.64	20367	14.54	970	13.58	5290	76538	15
2017-04-23	14.47	14.01	-0.46	14.01	14.03	14	20009	14.53	1220	13.62	890	12468	7
2017-04-20	13.95	14.47	0.59	14.54	14.54	14	20529	14.54	549	13.5	4667	67514	17
2017-04-19	13.62	13.95	0.38	14	14	13.5	22260	14.5	1449	13.07	3496	48777	8
2017-04-18	13.62	13.62	-13.62	0	0	0	4241	13.65	3245	13	0	0	0
2017-04-13	13.29	13.62	-0.05	13.24	13.7	13.24	3151	13.9	2245	13	2100	28597	6
2017-04-12	13.43	13.29	0.16	13.59	13.59	12.88	21856	13.7	3060	12.75	1818	24155	7
2017-04-11	12.8	13.43	0.81	13.61	13.61	13	21856	13.61	4760	12.75	6170	82847	11
2017-04-10	12.8	12.8	-12.8	0	0	0	24746	13.59	6610	12.6	0	0	0
2017-04-09	12.71	12.8	0.09	12.8	12.8	12.8	24746	13.59	3750	12.7	1000	12800	1
2017-04-06	12.8	12.71	-0.09	12.71	12.71	12.71	25919	13.58	3450	12.7	2000	25420	1
2017-04-05	12.8	12.8	-12.8	0	0	0	25714	13.58	8450	12.71	0	0	0
2017-04-04	12.8	12.8	-0.1	12.7	12.7	12.7	25619	13.59	6410	12.7	300	3810	1
2017-04-03	13.25	12.8	-0.74	12.51	12.81	12.51	25664	13.59	5270	12.6	1950	24951	7
2017-04-02	12.88	13.25	0.42	13.3	13.3	13.2	23919	13.59	4640	12.76	880	11659	3
2017-03-30	12.66	12.88	0.32	12.98	12.98	12.8	23766	13.59	2440	12.75	3500	45070	8
2017-03-29	12.66	12.66	0.99	13.65	13.65	13.64	24365	13.59	2410	12.65	576	7857	2
2017-03-28	12.66	12.66	-12.66	0	0	0	1441	13.65	3200	12.65	0	0	0
2017-03-27	13.52	12.66	-0.91	12.61	12.76	12.61	1260	13.65	200	12.65	1250	15831	4
2017-03-26	12.58	13.52	1.1	13.68	13.68	13.4	1680	13.7	2200	12.7	2660	35975	5
2017-03-23	13.22	12.58	0.68	13.9	13.9	12.11	2811	14	0	0	5469	68791	12
2017-03-22	12.02	13.22	1.2	13.22	13.22	13.2	0	0	1715	11.51	1040	13747	4
2017-03-21	12.06	12.02	-0.04	12.02	12.02	12.02	800	13.25	1715	11.51	2000	24040	1
2017-03-20	12.06	12.06	-12.06	0	0	0	800	13.25	1015	11.51	0	0	0
2017-03-19	12.06	12.06	-12.06	0	0	0	1290	13.25	1415	11.51	0	0	0
2017-03-16	12.06	12.06	0.42	12.48	12.48	12.22	790	13.25	515	11.5	335	4120	3
2017-03-12	12.06	12.06	-12.06	0	0	0	1070	13.25	115	10.87	0	0	0
2017-03-02	12.06	12.06	-12.06	0	0	0	990	13	0	0	0	0	0
2017-03-01	12.06	12.06	-0.41	11.65	11.65	11.65	690	13	0	0	380	4427	3
2017-02-20	12.06	12.06	-0.04	12.02	12.02	12.02	690	13.2	500	11.4	190	2284	1
2017-02-19	12.06	12.06	-0.41	11.65	11.65	11.65	1790	12.62	500	11.4	10	117	1
2017-02-16	12.06	12.06	-12.06	0	0	0	1690	13.2	500	11.2	0	0	0
2017-02-15	12.53	12.06	-0.63	11.9	12.3	11.9	1750	12.11	0	0	1070	12902	8
2017-02-14	12.53	12.53	-0.72	11.81	11.81	11.8	1600	13.5	49	11.8	54	637	3
2017-02-13	12.53	12.53	-0.15	12.38	12.55	12.38	1750	13.5	85	11.8	400	5006	2
2017-02-12	12.53	12.53	-12.53	0	0	0	1903	13.5	85	11.8	0	0	0
2017-02-09	12.53	12.53	-12.53	0	0	0	1300	13.5	84	12	0	0	0
2017-02-08	12.53	12.53	-12.53	0	0	0	100	13.75	83	12.1	0	0	0
2017-02-07	13.26	12.53	0.31	13.57	13.57	12.2	1516	14.25	83	12.1	4611	57786	13
2017-02-06	13.26	13.26	-0.26	13	13	13	1215	14.4	284	12.2	300	3900	1
2017-02-05	13.26	13.26	-13.26	0	0	0	1215	14.4	283	12.2	0	0	0
2017-02-02	13.26	13.26	-0.9	12.36	12.71	12.33	1215	14.4	283	12.2	417	5259	4
2017-02-01	13.26	13.26	-1.05	12.21	12.21	12.21	1215	14.4	284	12.2	50	611	1
2017-01-31	13.26	13.26	-13.26	0	0	0	1215	14.4	200	12.2	0	0	0
2017-01-30	13.26	13.26	-13.26	0	0	0	1423	14.4	200	12.2	0	0	0
2017-01-29	13.26	13.26	-13.26	0	0	0	1423	14.4	200	12.2	0	0	0
2017-01-26	13.26	13.26	-13.26	0	0	0	1423	14.4	0	0	0	0	0
2017-01-24	13.26	13.26	-0.65	12.61	12.61	12.61	1523	14.39	0	0	100	1261	1
2017-01-23	13.26	13.26	-13.26	0	0	0	1523	14.39	0	0	0	0	0
2017-01-22	13.26	13.26	-13.26	0	0	0	2315	14.39	0	0	0	0	0
2017-01-19	13.26	13.26	-0.28	12.98	12.99	12.98	1350	14.39	0	0	650	8443	3
2017-01-18	13.26	13.26	0.12	13.38	13.5	13.38	1055	13.95	0	0	371	5000	3
2017-01-17	13.26	13.26	-13.26	0	0	0	1255	13.95	0	0	0	0	0
2017-01-16	13.26	13.26	-13.26	0	0	0	450	14.4	300	11.94	0	0	0
2017-01-15	13.26	13.26	0.33	13.59	13.59	13.59	450	14.4	200	11.94	10	136	1
2017-01-12	13.35	13.26	-0.1	13.25	13.26	13.25	1324	14.4	59	13.25	860	11400	2
2017-01-11	13.35	13.35	-0.15	13.2	13.2	13.2	1574	14.5	419	13.2	14	184	2
2017-01-10	13.35	13.35	-13.35	0	0	0	1574	14.5	433	13.15	0	0	0
2017-01-09	13.35	13.35	0.31	13.66	13.66	13.66	1527	14.59	433	13.15	294	4016	1
2017-01-08	13.35	13.35	-0.24	13.11	13.11	13.11	1374	14.64	433	13.1	300	3933	1
2017-01-05	13.35	13.35	0.11	13.46	13.46	13.46	1074	14.64	433	13.1	33	444	1
2016-12-26	13.35	13.35	-13.35	0	0	0	1965	14.66	433	13.1	0	0	0
2016-12-25	13.35	13.35	-0.28	13.07	13.11	13.07	1000	14.66	433	13.1	140	1833	2
2016-12-22	14.5	13.35	-1	13.5	13.95	13.09	3878	14.72	500	13.07	1252	16718	5
2016-12-21	14.5	14.5	-14.5	0	0	0	3878	14.72	799	13.06	0	0	0
2016-12-20	14.5	14.5	-14.5	0	0	0	4028	15.16	799	13.06	0	0	0
2016-12-19	14.5	14.5	0.23	14.73	14.73	14.73	2428	15.15	799	13.06	5	74	1
2016-12-18	14.5	14.5	-14.5	0	0	0	3528	15.15	799	13.06	0	0	0
2016-12-15	14.5	14.5	-14.5	0	0	0	1463	15.15	799	13.06	0	0	0
2016-12-14	14.5	14.5	-14.5	0	0	0	4653	15.15	1299	13.5	0	0	0
2016-12-13	14.5	14.5	-0.18	14.32	14.4	14.32	4300	15.24	1299	13.5	400	5752	2
2016-12-12	14.5	14.5	-14.5	0	0	0	4300	15.24	500	13.5	0	0	0
2016-12-08	14.5	14.5	0.74	15.24	15.24	15.24	4600	15.24	500	13.5	90	1372	1
2016-12-07	14.5	14.5	0.65	15.15	15.15	15.15	2965	15.25	500	13.5	137	2076	1
2016-12-06	14.5	14.5	0.36	14.86	14.86	14.85	1500	15.25	500	13.5	400	5942	2
2016-12-05	14.99	14.5	-0.49	14.5	14.5	14.5	3412	15.19	199	13.76	10000	145000	1
2016-12-04	13.91	14.99	1.09	15	15.22	14.26	1500	15.25	3031	14.28	14290	214171	14
2016-12-01	14.47	13.91	0.5	14.97	14.99	13.36	1800	15.25	1549	13.13	735	10226	12
2016-11-30	14.47	14.47	-14.47	0	0	0	2315	15.25	1476	13.33	0	0	0
2016-11-29	14.47	14.47	-14.47	0	0	0	6196	15	799	13.05	0	0	0
2016-11-28	14.47	14.47	1.04	15.51	15.51	13.15	300	15.56	0	0	85	1141	3
2016-11-27	14.47	14.47	-14.47	0	0	0	4931	15	1299	13.05	0	0	0
2016-11-15	14.69	13.34	-1.35	13.34	13.35	13.34	7575	15.99	722	13.33	1500	20013	2
2016-11-14	14.69	14.69	0.81	15.5	15.5	14.5	8209	14.5	1356	13.62	54	833	2
2016-11-13	14.69	14.69	-1.36	13.33	13.33	13.33	5905	15.5	622	13.5	100	1333	1
2016-11-10	13.47	14.69	1.33	14.8	14.81	14	0	0	2222	13.29	7712	113271	19
2016-10-05	10.36	11.39	1.03	11.39	11.39	11.36	0	0	550	9.4	19261	219377	14
2016-10-04	10.36	10.36	0	10.36	10.36	10.36	15242	11.38	100	9.33	325	3367	1
2016-10-03	10.36	10.36	-10.36	0	0	0	14642	11.39	0	0	0	0	0
2016-09-29	10.36	10.36	-1.03	9.33	9.33	9.33	14642	11.39	200	9.33	47	439

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Misr Oils & Soap

Misr Oils & Soap