Pioneers

Acrow Misr

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	27.43	27.43	0.14	27.57	28.34	27.57	17662	28	9308	27.61	510	14446	3
2022-01-09	27.43	27.43	0.87	28.3	28.5	27.3	23526	28.29	27843	27.5	5350	150615	12
2022-01-05	27.43	27.43	0	27.43	28.39	27.43	20361	28.38	8133	27.62	250	6915	3
2022-01-04	27.43	27.43	0.94	28.37	28.37	27.26	15910	28.35	12460	27.51	7309	201182	31
2022-01-03	27.43	27.43	0.07	27.5	27.5	27	16908	27.94	7533	27.07	450	12300	3
2022-01-02	27.43	27.43	0.07	27.5	28.7	27.44	15438	28.45	7001	27.51	4860	135074	14
2021-12-30	27.43	27.43	0	27.43	27.43	26.2	15961	27.46	7945	27.43	8056	215557	21
2021-12-29	27.43	27.43	0	27.43	27.9	26	20663	26	9747	26.04	10854	286358	34
2021-12-28	27.43	27.43	0	27.43	27.43	26.25	17287	27.25	9042	26.9	1890	50699	10
2021-12-27	27.43	27.43	-0.57	26.86	28.4	26.86	17213	27.99	11477	27.43	7615	209030	24
2021-12-26	27.43	27.43	-0.43	27	27.25	27	16360	28.24	6634	27	2210	59832	9
2021-12-23	27.43	27.43	0	27.43	27.48	26.84	19015	27.43	11880	27	7839	211415	26
2021-12-22	27.43	27.43	-0.62	26.81	28	26.81	18693	27.43	9962	27	6780	182732	19
2021-12-21	26.86	27.43	0.24	27.1	28.9	26.98	34830	21.49	14156	27.06	52863	1474979	93
2021-12-20	26.86	26.86	-0.36	26.5	27.4	26.4	12894	27.38	7606	26.5	2798	75345	12
2021-12-19	26.86	26.86	-0.46	26.4	27.5	26.4	13708	27.27	8585	26.5	400	10890	2
2021-12-16	26.86	26.86	-0.51	26.35	27	26.01	13265	26.86	10899	26.35	3182	84706	14
2021-12-15	26.86	26.86	-0.15	26.71	27.9	26.23	11494	26.86	8160	26.71	4269	115241	15
2021-12-14	26.86	26.86	0	26.86	27.9	26.61	15115	27.48	12143	26.86	1136	30893	7
2021-12-13	26.86	26.86	1.02	27.88	27.88	27.6	14864	27.8	10455	26.71	1392	38523	8
2021-12-12	26.86	26.86	-0.35	26.51	27.65	26.1	12213	26.51	15315	26.51	241	6511	5
2021-12-09	26.86	26.86	0.03	26.89	26.89	26.01	11279	26.84	10445	26.04	202	5342	3
2021-12-08	26.86	26.86	0	26.86	26.86	25.75	21335	26.61	9485	25.75	5506	144994	29
2021-12-07	27.69	26.86	-1.03	26.66	27.69	26.6	14300	27.39	9182	26.86	11545	310090	20
2021-12-06	28.16	27.69	-0.88	27.28	29	27.28	24673	28.45	8079	27.69	18921	536800	49
2021-12-05	28.16	28.16	-0.06	28.1	29.97	27.72	24930	28.89	25967	28.16	9662	273320	30
2021-12-02	29.66	28.16	-1.5	28.16	28.8	28	32730	28.94	9361	28.21	11045	314215	33
2021-12-01	29.45	29.66	-0.24	29.21	31.84	29.21	26071	30	33689	29.66	25041	753975	52
2021-11-30	31.94	29.45	-2.49	29.45	33	27.4	78749	29.45	19255	28.35	69889	2159698	170
2021-11-29	31.94	31.94	0	31.94	31.94	26.33	22784	27.89	9865	26.6	4384	120546	23
2021-11-28	31.94	31.94	0	31.94	31.94	28.01	24510	29.2	41513	28.7	7245	209739	29
2021-11-25	31.94	31.94	0	31.94	31.94	29	22267	29.48	9168	29.05	7942	234086	26
2021-11-24	31.94	31.94	0	31.94	31.94	28	20933	28.94	5419	28.15	4149	118463	15
2021-11-23	31.94	31.94	0	31.94	31.94	28.56	22191	29.3	20736	28.7	5092	147486	24
2021-11-22	31.94	31.94	0	31.94	31.94	26.31	19471	27.96	5544	27.1	2046	55341	17
2021-11-21	31.94	31.94	0	31.94	31.94	26.5	20426	27.96	6625	26.8	1010	27194	7
2021-11-18	31.94	31.94	0	31.94	31.94	27	21947	27.89	4091	27.01	211	5845	6
2021-11-17	31.94	31.94	-3.94	28	28	26.01	22885	27.99	1998	28	508	13445	6
2021-11-16	31.94	31.94	-2.39	29.55	29.55	27.04	19104	29.5	1504	27.5	682	18497	5
2021-11-15	31.94	31.94	0	31.94	31.94	26.75	15732	28.79	6162	27.16	127	3501	5
2021-11-14	31.94	31.94	0	31.94	31.94	28	22103	28.35	9945	28.35	4092	115323	23
2021-11-11	31.94	31.94	0	31.94	31.94	27	17880	29.98	3773	28.31	1386	40482	19
2021-11-10	31.94	31.94	-3.94	28	28.06	28	18870	28.93	1906	28	670	18777	5
2021-11-09	31.94	31.94	0	31.94	31.94	28.02	18656	29.5	10975	28.11	1910	56586	13
2021-11-08	31.94	31.94	0	31.94	31.94	29	15004	29.8	4187	29	3841	111528	21
2021-11-07	31.94	31.94	0	31.94	31.94	28.3	21307	30	4779	29.05	2288	67312	22
2021-11-04	31.94	31.94	0	31.94	31.94	28	20108	28.9	13321	28.05	3284	92293	14
2021-11-03	31.94	31.94	0	31.94	31.94	28.1	22621	30.35	18791	28.94	6505	188611	17
2021-11-02	31.94	31.94	0	31.94	31.94	28.7	21361	30.15	17230	28.7	4092	124758	24
2021-11-01	31.94	31.94	0	31.94	31.94	28	22534	30	16207	29.43	8390	246006	44
2021-10-31	31.94	31.94	-3.99	27.95	28.73	26.66	17389	27.99	15563	27.6	3284	89392	21
2021-10-28	31.94	31.94	-4.87	27.07	27.95	26	23564	27.6	4189	27.06	2714	74614	13
2021-10-27	31.94	31.94	0	31.94	31.94	25.56	22163	27.25	6021	26.1	2274	60538	15
2021-10-26	31.94	31.94	0	31.94	31.94	25.56	19049	27.95	2438	25.79	9240	239192	41
2021-10-25	31.94	31.94	-5.83	26.11	30	26	22960	27.2	3650	26.23	5153	137417	29
2021-10-24	31.94	31.94	-2.44	29.5	30.5	27.02	12352	29.49	4109	27.31	753	21771	9
2021-10-20	31.94	31.94	0	31.94	31.94	26	13245	28.85	2116	26.01	2374	62169	16
2021-10-19	31.94	31.94	0	31.94	31.94	27	16250	28.78	2162	27.05	8531	250782	48
2021-10-18	31.94	31.94	0	31.94	31.94	29.11	15992	30.44	12354	29.36	1671	48953	19
2021-10-17	31.94	31.94	-31.94	0	0	0	17191	30.53	5995	29.5	0	0	0
2021-10-14	31.94	31.94	0	31.94	31.94	28.53	18605	29.98	5105	29	2231	65157	21
2021-10-13	31.94	31.94	0	31.94	31.94	29	19327	29.57	4657	29.1	3005	87395	18
2021-10-12	31.94	31.94	0	31.94	31.94	29.01	13233	30.7	1495	28.63	170	4990	4
2021-10-11	31.94	31.94	0	31.94	31.94	28.41	45825	29.99	6348	28.65	536	15730	11
2021-10-10	31.94	31.94	-2.3	29.64	29.95	28.11	17572	29.62	11182	28.43	4006	114333	26
2021-10-06	31.94	31.94	0	31.94	31.94	27.75	42203	29.35	10371	27.75	2252	63352	19
2021-10-05	31.94	31.94	0	31.94	31.94	28.25	44990	29.89	15896	28.41	1946	57437	20
2021-10-04	31.94	31.94	0	31.94	31.94	28.2	14395	29.5	5651	29.5	1953	57441	17
2021-10-03	31.94	31.94	-3.44	28.5	31.75	28.2	17032	29.5	24313	29.5	1463	41729	6
2021-09-30	31.94	31.94	0	31.94	31.94	29.1	21193	29.2	6189	29.09	1070	31221	6
2021-09-29	31.94	31.94	-2.94	29	31.2	28.2	20617	29.05	6697	29	8023	233620	27
2021-09-28	31.94	31.94	-2.94	29	30	26.01	17928	28.79	12969	27.6	8342	225062	27
2021-09-27	31.94	31.94	-3.94	28	30.1	28	16926	31.3	5250	28	2465	70528	15
2021-09-26	31.94	31.94	-2.19	29.75	31.5	29.75	17891	31.8	5128	29.81	4884	150853	17
2021-09-23	31.94	31.94	-2.93	29.01	32.75	28.75	18219	32.3	13335	29.5	1561	45763	13
2021-09-22	31.94	31.94	0.06	32	32	29.95	19141	31.86	9781	30.5	4086	124739	20
2021-09-21	31.94	31.94	-4.54	27.4	31.99	27	18169	30.4	7690	28	6730	184083	18
2021-09-20	31.94	31.94	0.06	32	33	29	26196	31.89	6340	29.3	1280	37326	9
2021-09-19	31.94	31.94	2.01	33.95	33.95	28.51	27306	33.48	10725	30.02	2281	70915	13
2021-09-16	31.55	31.94	1.95	33.5	35.33	31.51	16103	33.5	13762	31.51	4926	160900	20
2021-09-15	32.47	31.55	-0.87	31.6	33.98	31.3	25878	32.9	8579	31.55	6902	217794	14
2021-09-14	32.47	32.47	-1.17	31.3	34	31.11	27049	33.99	9651	33.99	197	6418	4
2021-09-13	32.47	32.47	0	32.47	34.9	32.3	19940	34.48	13323	33.05	2472	80599	12
2021-09-12	32.47	32.47	1.93	34.4	34.5	34.4	47539	34.48	8867	34.4	180	6197	3
2021-09-09	33.13	32.47	-1.62	31.51	34.8	31.51	48454	33.9	7020	31.71	3308	108261	16
2021-09-08	33.99	33.13	-0.74	33.25	35.33	33	22364	35.31	6351	33.26	6790	227799	29
2021-09-07	30.72	33.99	2.28	33	36.8	30.73	17984	35.89	34125	33.66	13915	498965	41
2021-09-06	35.13	30.72	-6.12	29.01	35.16	29.01	28041	32	7028	30.72	17596	571118	39
2021-09-05	36.84	35.13	-1.84	35	39.4	35	35024	34.99	3996	35	9456	341050	40
2021-09-02	35.83	36.84	2.42	38.25	38.69	35	15741	38	21307	36.55	18204	670636	99
2021-09-01	36.67	35.83	-1.66	35.01	36.98	34	22742	35.9	17651	35.06	16162	579109	68
2021-08-31	40.4	36.67	-4.04	36.36	38.48	36.36	45907	36.36	0	0	29087	1066495	86
2021-08-30	40.64	40.4	-2.16	38.48	44.7	36.7	70846	38.48	5169	36.76	90429	3653480	205
2021-08-29	36.95	40.64	3.69	40.64	40.64	40.64	0	0	73156	40.64	10685	434237	27
2021-08-26	34.47	36.95	3.44	37.91	37.91	33.75	0	0	98087	37.91	65116	2406170	150
2021-08-25	35.5	34.47	-1.5	34	35.3	34	20530	34.48	7258	33.71	26838	925100	92
2021-08-24	37.94	35.5	-3.34	34.6	37.7	34.4	29207	35	5337	34.6	23087	819541	70
2021-08-23	37.27	37.94	0.43	37.7	39.48	37	25825	38	22246	37.7	32842	1246106	84
2021-08-22	37.63	37.27	0.67	38.3	39	35.12	32528	39.1	46947	38.25	26584	990689	108
2021-08-19	39.78	37.63	-2.8	36.98	39.7	36.66	48410	38	27435	36.98	38959	1466100	88
2021-08-18	41	39.78	-2.68	38.32	42	38.25	49618	39.4	15504	38.32	65062	2588156	168
2021-08-17	40.67	41	-1.64	39.03	43.94	38.5	46814	39.5	42757	39.03	93414	3829578	231
2021-08-16	42.33	40.67	-1.31	41.02	44.98	38.1	38286	41.9	60324	41.31	95640	3888848	281
2021-08-15	44.15	42.33	-3.75	40.4	45.89	40	43051	40.98	18407	40.4	98821	4183435	266
2021-08-11	40.19	44.15	4.01	44.2	44.2	42.01	0	0	27164	44.2	110569	4881534	154
2021-08-10	36.54	40.19	3.65	40.19	40.19	40.19	0	0	80446	40.19	33932	1363729	42
2021-08-09	33.28	36.54	3.32	36.6	36.6	35.5	0	0	39557	36.6	85859	3137435	108
2021-08-08	30.26	33.28	3.02	33.28	33.28	33.28	0	0	88776	33.28	7381	245640	17
2021-08-05	27.51	30.26	2.75	30.26	30.26	30.26	0	0	102810	30.26	8130	246013	11
2021-08-04	25.39	27.51	2.53	27.92	27.92	25.85	0	0	59281	27.92	62295	1713757	126
2021-08-03	25.28	25.39	-1.28	24	26.95	23.5	28896	24.9	7509	24	24120	612373	82
2021-08-02	22.99	25.28	2.29	25.28	25.28	25.27	0	0	15823	25.28	61948	1566042	80
2021-08-01	21.01	22.99	2.1	23.11	23.11	22.12	0	0	80138	23.11	15355	353016	17
2021-07-29	21.02	21.01	-0.02	21	21.01	21	19486	21.72	6985	21.1	7068	148474	11
2021-07-28	21.02	21.02	-0.02	21	21.01	21	18397	21.6	7128	21.06	2518	52881	9
2021-07-27	21.02	21.02	-0.02	21	21.05	21	15597	21.42	3718	21	1585	33300	6
2021-07-26	20.11	21.02	0.89	21	21.46	21	18358	21.36	4156	21	5426	114046	21
2021-07-25	20.11	20.11	0.88	20.99	20.99	20.15	15664	21.2	7683	20.55	4342	88818	9
2021-07-18	20.11	20.11	0	20.11	20.3	20.05	21563	20.11	4538	20.05	2400	48527	4
2021-07-15	20.13	20.11	0.19	20.32	21.5	19.51	18488	20.98	10958	20.04	5579	112218	10
2021-07-14	21.48	20.13	-1.38	20.1	21.1	20	24504	21	7256	20.1	13774	277231	25
2021-07-13	20.74	21.48	0.53	21.27	22.81	20	7019	21.28	22334	20.61	19482	418490	38
2021-07-12	20.74	20.74	-1.04	19.7	20.69	19.27	7010	20.7	6794	19.7	1288	25323	8
2021-07-11	20.74	20.74	-1.63	19.11	20.2	19.01	6205	20.9	2740	19.11	2230	44580	6
2021-07-08	20.74	20.74	-0.74	20	21.4	20	7981	20.48	4170	20	1910	38646	7
2021-07-07	20.74	20.74	-0.13	20.61	20.61	20.61	7227	21	5365	20.61	315	6493	3
2021-07-06	21.16	20.74	-0.81	20.35	21.5	20.25	9202	21.27	6552	20.35	8845	183456	29
2021-07-05	19.35	21.16	1.93	21.28	21.28	19.31	0	0	12054	21.28	10968	232048	34
2021-07-04	19.35	19.35	1.08	20.43	20.5	20.11	4424	20.43	6617	20.11	1399	28417	6
2021-06-30	19.35	19.35	0.75	20.1	20.1	19.2	5083	19.99	9584	19.35	1835	35928	10
2021-06-29	19.56	19.35	-0.51	19.05	20	19.02	11549	20.49	8846	19.2	6725	130129	23
2021-06-28	19.56	19.56	0.04	19.6	20.1	19.6	10253	20	5200	19.56	2765	54572	10
2021-06-27	19.56	19.56	0.92	20.48	20.48	19.52	9607	20.86	14904	20.1	2150	43251	11
2021-06-24	19.56	19.56	-0.06	19.5	20.68	19.3	10702	20.49	5717	19.55	2433	48721	12
2021-06-23	19.56	19.56	0.34	19.9	20.97	18.82	9845	20.84	11349	19.95	2071	40904	8
2021-06-22	19.56	19.56	-19.56	0	0	0	7037	20.97	3080	20.02	0	0	0
2021-06-21	19.56	19.56	0.18	19.74	20.2	19.74	8383	20.64	9458	19.81	676	13585	5
2021-06-20	19.56	19.56	0.99	20.55	20.99	20.5	8334	20.97	6695	19.73	2001	41052	7
2021-06-17	19.56	19.56	0.19	19.75	20.1	19.63	7514	20.9	9062	19.76	4686	93285	18
2021-06-16	19.56	19.56	0.04	19.6	19.62	19.6	12917	19.99	24315	19.61	1045	20500	3
2021-06-15	19.56	19.56	0.44	20	20.9	19.5	13010	20.19	22319	19.6	4291	84628	16
2021-06-14	20.75	19.56	-1.25	19.5	20.73	19.3	17571	20.65	24225	19.5	10769	210632	32
2021-06-13	21.32	20.75	-1.61	19.71	21.5	19.71	16432	20.98	26559	19.7	8069	167413	25
2021-06-10	21.32	21.32	-0.32	21	21	19.69	13054	20.98	23188	20.1	3817	76206	14
2021-06-09	21.32	21.32	-1.42	19.9	21	19.69	21152	21.23	8324	19.9	3500	69292	15
2021-06-08	21.32	21.32	0.53	21.85	22.4	19.31	15732	21.75	10086	20.5	2175	42703	9
2021-06-07	21.33	21.3	0.27	21.6	21.99	21	24958	21.59	6914	21	8998	191664	18
2021-06-06	21.33	21.33	-0.33	21	22.45	19.25	17115	22	17794	21	2959	60407	12
2021-06-03	22.28	21.33	-1.43	20.85	22.79	20.85	21224	21.89	6049	20.92	12032	256646	24
2021-06-02	22.81	22.28	-1.71	21.1	24.48	21.1	24766	21.1	10863	20.72	17932	399445	54
2021-06-01	21.55	22.81	1.45	23	23.5	21.05	2464	23.67	3393	19.72	14111	321917	46
2021-05-31	20.96	21.55	1.04	22	22	21	4975	22.6	8393	21.02	9813	211508	36
2021-05-30	19.92	20.96	1.73	21.65	21.67	20.23	4815	21.69	6335	21.01	13210	276843	44
2021-05-27	19.92	19.92	0.31	20.23	20.4	19.62	10094	20.23	9240	19.66	1635	33026	6
2021-05-26	19.92	19.92	-0.79	19.13	20.49	19.13	8042	20.49	7783	19.19	3589	71021	17
2021-05-25	21.09	19.92	-1.33	19.76	21	19.06	8043	20.5	17671	19.78	8033	160050	28
2021-05-24	20.99	21.09	-0.46	20.53	21.97	20.51	13473	21.13	7170	20.53	11504	242590	44
2021-05-23	19.98	20.92	1.38	21.36	21.36	20.01	7964	21.36	15867	21.03	10551	220711	31
2021-05-20	20.98	19.98	0.26	21.24	21.24	19.25	11456	21.24	12887	20.66	11441	228619	33
2021-05-19	20.08	20.98	0.92	21	22.08	20	9057	21.84	9500	19.52	13760	288657	42
2021-05-18	20.08	20.08	-0.08	20	20	18.51	5799	20	7341	19.33	4577	87537	18
2021-05-17	21.83	20.08	-1.83	20	21.83	19.76	3326	20	1530	19.79	8738	175485	21
2021-05-11	22.51	21.83	-1	21.51	22.51	21	12700	22.35	4658	21.51	14558	317830	35
2021-05-10	20.47	22.51	2.04	22.51	22.51	22.51	0	0	8004	22.51	33915	763426	56
2021-05-09	18.61	20.47	1.86	20.47	20.47	20.47	0	0	57255	20.47	15394	315115	21
2021-05-06	17.24	18.61	1.72	18.96	18.96	17.5	0	0	42157	18.96	25697	478346	48
2021-05-05	17.88	17.24	-0.18	17.7	17.75	17.01	4367	18	12755	17.7	10755	185401	23
2021-05-04	17.88	17.88	-0.84	17.04	17.04	16.58	4774	18.89	8715	17.04	1484	24874	7
2021-04-28	17.88	17.88	-0.38	17.5	17.5	17.5	7778	17.5	6209	16.75	300	5250	2
2021-04-27	17.88	17.88	-0.48	17.4	17.52	17.23	11903	17.66	7387	17.23	2882	50268	12
2021-04-26	17.88	17.88	-0.38	17.5	17.65	16.7	11242	17.5	9562	16.92	443	7563	7
2021-04-25	17.88	17.88	-0.18	17.7	17.87	17.7	12380	17.65	7345	16.67	169	3001	5
2021-04-22	17.88	17.88	-0.48	17.4	18	16.16	10959	17.4	5481	16.75	3004	50991	13
2021-04-21	17.88	17.88	-0.98	16.9	17	16.8	7059	17	3495	16.9	2255	38131	8
2021-04-20	17.88	17.88	-1.17	16.71	16.72	16.1	8309	17.99	4193	16.71	3064	50629	13
2021-04-19	17.88	17.88	0	17.88	17.88	17.55	7200	17.98	2800	16.66	1064	18894	7
2021-04-18	17.88	17.88	-1.67	16.21	17.75	16.21	5894	17.58	5276	16.21	1307	22847	4
2021-04-15	17.88	17.88	-0.88	17	18.01	16.15	7931	16.95	1633	16.17	1697	28183	6
2021-04-14	17.88	17.88	-1.76	16.12	16.35	16.11	6912	16.98	2183	16.12	1680	27175	7
2021-04-13	17.88	17.88	-0.88	17	17	17	5559	17.25	3675	16.37	2408	40936	6
2021-04-12	17.88	17.88	-1.13	16.75	19.49	16.75	4370	18.3	0	0	2001	35167	5
2021-04-11	16.26	17.88	1.62	17.88	17.88	17.85	0	0	0	0	6119	109392	14
2021-04-08	16.26	16.26	0.59	16.85	17.5	16	123	17.88	0	0	5200	87709	15
2021-04-07	17.6	16.26	-1.76	15.84	17.5	15.84	2232	18	0	0	16299	264959	30
2021-04-06	17.6	17.6	-1.1	16.5	16.5	16.15	2132	18.89	0	0	253	4173	2
2021-04-05	17.6	17.6	0.4	18	18	16.01	1973	18.89	408	16.05	1201	19900	6
2021-04-04	17.6	17.6	0.65	18.25	18.25	17.05	173	18.89	10	17.51	1550	26758	3
2021-04-01	18.14	17.6	0.36	18.5	18.5	17.55	3615	18.89	0	0	5946	104644	3
2021-03-31	18.14	18.14	-0.44	17.7	17.7	17.5	2823	18.89	0	0	785	13838	2
2021-03-30	18.14	18.14	0.61	18.75	18.75	18.5	2900	19.7	60	18.02	1800	33392	7
2021-03-29	18.14	18.14	-0.14	18	18	18	1596	19.2	50	17.21	800	14400	4
2021-03-28	18.14	18.14	0.86	19	19	18.5	3196	18.97	150	17.16	1533	28778	14
2021-03-25	18.14	18.14	0.11	18.25	18.5	18.25	1896	19.2	0	0	392	7218	8
2021-03-24	18.14	18.14	-0.39	17.75	19.24	17.75	2561	19.85	0	0	3585	66429	13
2021-03-23	20.15	18.14	-2.01	18.14	18.18	18.14	764	18.98	0	0	27163	492784	26
2021-03-22	20.15	20.15	-2	18.15	19.05	18.15	1764	18.98	0	0	600	11060	4
2021-03-21	20.15	20.15	-1.05	19.1	19.2	18.14	1673	20.3	0	0	4657	85186	8
2021-03-18	18.82	20.15	1.18	20	20.57	19.11	673	20.3	0	0	6254	126008	23
2021-03-17	18.82	18.82	-0.02	18.8	20.35	18.8	1603	20	0	0	372	7064	4
2021-03-16	18.82	18.82	0.18	19	19.5	17.02	1378	20.65	200	17.15	4484	86525	23
2021-03-15	20.66	18.82	-2.06	18.6	20.15	18.6	439	19.59	0	0	10427	196202	18
2021-03-14	21.63	20.66	-2.14	19.49	21.12	19.49	1466	20.47	0	0	7998	165222	19
2021-03-11	22.46	21.63	-1.38	21.08	22.25	21.08	1592	23.39	1500	21.08	9150	197957	27
2021-03-10	22.46	22.46	-0.75	21.71	22.79	21.71	3033	23.39	4100	21.3	1700	38197	8
2021-03-09	23.42	22.46	-0.43	22.99	23.02	22	4683	22.79	4269	22.03	12653	284247	22
2021-03-08	23.42	23.42	-0.43	22.99	23.94	21.5	2833	22.99	338	22.08	2310	52082	17
2021-03-07	23.28	23.42	-0.27	23.01	23.99	22.22	2950	23.94	0	0	5332	124889	27
2021-03-04	23.28	23.28	-0.59	22.69	22.97	22	934	23.99	0	0	808	18104	7
2021-03-03	23.28	23.28	-1.02	22.26	23.16	21.5	911	23.09	300	21.25	2160	47586	14
2021-03-02	24.06	23.28	-1.56	22.5	24.7	21.67	8352	23.99	5249	22	18538	431562	43
2021-03-01	25.93	24.06	-1.93	24	24.13	24	8876	24.89	0	0	4251	102300	20
2021-02-28	25.93	25.93	-1.53	24.4	25.8	24.11	8526	26.27	708	24.02	1704	42895	7
2021-02-25	25.14	25.93	1.03	26.17	26.29	25	4185	26.27	0	0	11449	296847	38
2021-02-24	24.49	25.14	1.01	25.5	25.8	24.63	5498	25.9	415	23.02	8299	208629	32
2021-02-23	24.85	24.49	-0.35	24.5	24.97	24.11	5162	25.93	415	23.02	16856	412835	45
2021-02-22	25.53	24.85	-1.37	24.16	25.1	24	5357	25.93	1254	24.11	20169	501197	33
2021-02-21	24.71	25.53	0.31	25.02	26.1	25	2920	26.04	900	24.14	19620	500869	53
2021-02-18	24.77	24.71	1.02	25.79	25.96	24	1216	26.35	1000	24.04	12590	311117	35
2021-02-17	25.62	24.77	-0.82	24.8	27.4	23.07	14096	25.97	11118	23.1	27919	691609	56
2021-02-16	26.09	25.62	-0.29	25.8	26	25.01	6607	25.8	4950	24.5	15864	406380	30
2021-02-15	26.52	26.09	-0.51	26.01	29.15	24.52	3408	26	150	24.13	35349	922433	85
2021-02-14	27.59	26.52	-2.09	25.5	27.35	24.86	2799	27	0	0	66237	1756426	133
2021-02-11	25.68	27.59	1.72	27.4	28.22	26.31	1009	28.22	5431	26.73	85565	2361152	171
2021-02-10	23.83	25.68	2.38	26.21	26.21	23.99	0	0	5056	24	59196	1520199	106
2021-02-09	22.36	23.83	0.89	23.25	24.5	21.75	4581	24	149	20.13	48947	1166421	108
2021-02-08	24.02	22.36	-2.4	21.62	25	21.62	3389	22.8	0	0	35670	797720	72
2021-02-07	21.84	24.02	2.18	24.02	24.02	24.02	0	0	250	24.02	50146	1204506	86
2021-02-04	19.99	21.84	1.99	21.98	21.98	21	0	0	640	19.1	14118	308309	24
2021-02-03	18.36	19.99	1.83	20.19	20.19	18.65	0	0	500	18.45	29828	596227	70
2021-02-02	16.77	18.36	1.67	18.44	18.44	17.8	0	0	1900	16.35	44356	814550	59
2021-02-01	15.35	16.77	1.53	16.88	16.88	16.28	0	0	4375	15.5	51082	856574	62
2021-01-31	16.44	15.35	-1.33	15.11	16.5	14.89	10436	16.43	1955	14.04	41511	637404	65
2021-01-27	16.44	16.44	-1.59	14.85	14.85	14.07	10405	14.89	1026	14.03	1080	15922	3
2021-01-26	16.44	16.44	-2.4	14.04	14.04	14.04	11920	14.89	4115	14.04	520	7300	2
2021-01-25	16.44	16.44	-2.41	14.03	14.05	14.03	10715	14.9	1775	14.04	1000	14046	2
2021-01-24	16.44	16.44	-16.44	0	0	0	8125	14.9	2247	13.95	0	0	0
2021-01-21	16.44	16.44	-1.49	14.95	14.95	14.95	7476	14.9	2187	13.89	543	8118	3
2021-01-20	16.44	16.44	-1.49	14.95	14.95	13.83	10319	14.95	2257	13.89	2700	40123	4
2021-01-19	16.44	16.44	-16.44	0	0	0	9869	14.89	1629	13.78	0	0	0
2021-01-18	16.44	16.44	-2.34	14.1	14.11	14.1	11745	14.95	1645	13.94	500	7051	2
2021-01-17	16.44	16.44	-16.44	0	0	0	11895	14.94	1656	14.07	0	0	0
2021-01-14	16.44	16.44	-1.6	14.84	14.84	14.71	11695	14.94	2956	14.03	2033	29932	6
2021-01-13	16.44	16.44	-1.59	14.85	14.85	14.7	9895	14.94	3749	14.71	2896	42579	4
2021-01-12	16.44	16.44	-1.74	14.7	14.7	14.4	11738	14.7	4399	14.41	547	7988	4
2021-01-11	16.44	16.44	-16.44	0	0	0	11569	14.48	5479	13.9	0	0	0
2021-01-10	16.44	16.44	-1.95	14.49	14.49	14.38	16623	14.48	3429	13.65	1000	14426	3
2021-01-06	16.44	16.44	-16.44	0	0	0	15242	14.39	2580	13.62	0	0	0
2021-01-05	16.44	16.44	-2.34	14.1	14.4	14.1	15692	14.39	3550	13.58	1000	14133	6
2021-01-04	16.44	16.44	-2.44	14	14	14	16272	14.41	2560	13.52	909	12726	1
2021-01-03	16.44	16.44	-16.44	0	0	0	16191	14.7	3205	13.56	0	0	0
2020-12-31	16.44	16.44	-16.44	0	0	0	13691	14.7	2735	13.54	0	0	0
2020-12-30	16.44	16.44	-2.12	14.32	14.32	14.31	14323	14.65	2735	13.52	1000	14314	4
2020-12-29	16.44	16.44	-16.44	0	0	0	12648	14.32	1870	13.5	0	0	0
2020-12-28	16.44	16.44	-16.44	0	0	0	12418	14.32	1870	13.5	0	0	0
2020-12-27	16.44	16.44	-2.91	13.53	13.78	13.53	13843	14.32	1870	13.5	2300	31444	8
2020-12-24	16.44	16.44	-2.88	13.56	14.5	13.5	13488	14.82	1870	13.5	4335	59710	11
2020-12-23	16.44	16.44	-1.61	14.83	14.83	14.83	16444	14.83	1979	13.72	1	15	1
2020-12-22	16.44	16.44	-2.84	13.6	13.6	13.4	27636	14.84	1584	13.7	1020	13764	2
2020-12-21	16.81	16.44	-0.8	16.01	16.7	16.01	13715	16.64	0	0	11834	194578	27
2020-12-20	16.54	16.81	0.16	16.7	17	16.31	15098	17.4	7040	16.41	18252	306751	22
2020-12-17	16.37	16.54	-0.16	16.21	16.7	16.21	17851	16.7	0	0	13418	221964	14
2020-12-16	16.37	16.37	0.13	16.5	16.7	16.18	21988	16.7	1620	16.04	3239	53164	9
2020-12-15	16.37	16.37	0.13	16.5	16.51	16.5	20474	16.7	1895	16.4	2097	34606	4
2020-12-14	16.37	16.37	0.38	16.75	16.75	16.45	28893	16.79	1895	16.4	2016	33764	3
2020-12-13	16.49	16.37	0.31	16.8	16.8	16.2	24893	16.8	1575	16.1	10812	177003	8
2020-12-10	16.49	16.49	0.01	16.5	16.5	16.25	17246	16.96	1867	16.25	2090	34234	4
2020-12-09	16.49	16.49	-16.49	0	0	0	19271	16.96	3064	16.15	0	0	0
2020-12-08	16.49	16.49	0.02	16.51	16.52	16.3	14265	16.96	2782	16.45	1298	21271	4
2020-12-07	16.49	16.49	0.01	16.5	16.5	16.5	13925	16.96	1132	16	1415	23348	4
2020-12-06	16.49	16.49	-0.39	16.1	16.1	16.1	16425	16.97	197	15.31	80	1288	1
2020-12-03	16.49	16.49	0.51	17	17	16.7	22889	16.99	197	15.31	4000	67422	6
2020-12-02	16.49	16.49	-16.49	0	0	0	19790	16.7	197	15.27	0	0	0
2020-12-01	16.49	16.49	0.11	16.6	16.7	16.4	19805	16.7	425	15.27	5182	86057	7
2020-11-30	16.49	16.49	-16.49	0	0	0	20555	16.4	0	0	0	0	0
2020-11-29	16.49	16.49	-16.49	0	0	0	21005	16.4	0	0	0	0	0
2020-11-26	16.49	16.49	-16.49	0	0	0	21005	16.4	228	15.25	0	0	0
2020-11-25	16.49	16.49	-16.49	0	0	0	19855	16.4	228	15.25	0	0	0
2020-11-24	16.49	16.49	-0.75	15.74	15.8	15.74	19855	16.4	228	15.25	5880	92634	4
2020-11-23	16.49	16.49	-16.49	0	0	0	13670	16.4	2195	15.74	0	0	0
2020-11-22	15.73	16.49	0.77	16.5	16.5	16.44	11905	16.7	2422	15.16	9086	149816	14
2020-11-19	15.73	15.73	0.75	16.48	16.5	16	9995	17	195	15.1	1710	28078	6
2020-11-18	15.73	15.73	-0.66	15.07	15.08	15.07	10161	17.22	402	15.1	725	10930	2
2020-11-17	15.73	15.73	-0.21	15.52	15.52	15.36	900	17.22	404	15.52	222	3424	2
2020-11-16	14.36	15.73	1.43	15.79	15.79	15.65	0	0	5800	14.8	6968	109635	15
2020-11-15	14.36	14.36	0.84	15.2	15.4	15.01	1390	15.69	5248	15.01	1629	24692	6
2020-11-12	14.36	14.36	0.65	15.01	15.01	14.6	3630	15.01	4450	14.22	685	10206	2
2020-11-11	14.36	14.36	0.14	14.5	14.51	14.5	3130	15.48	4453	14.03	397	5758	3
2020-11-10	14.36	14.36	-14.36	0	0	0	3222	15.5	4420	14.03	0	0	0
2020-11-09	14.36	14.36	-14.36	0	0	0	3222	15.5	4425	13.76	0	0	0
2020-11-08	14.36	14.36	-14.36	0	0	0	3222	15.5	4425	13.76	0	0	0
2020-11-05	14.36	14.36	-14.36	0	0	0	3222	15.5	4225	13.76	0	0	0
2020-11-04	14.36	14.36	-14.36	0	0	0	3222	15.5	4723	13.76	0	0	0
2020-11-03	14.36	14.36	-0.7	13.66	14.26	13.6	2482	15.5	4214	13.61	240	3376	6
2020-11-02	14.36	14.36	-0.36	14	14.01	14	2482	15.5	3816	13.53	660	9241	2
2020-11-01	14.36	14.36	-0.84	13.52	15.35	13.52	2297	15.69	1825	13.5	1220	16900	3
2020-10-28	14.36	14.36	-14.36	0	0	0	4300	15.7	325	13.5	0	0	0
2020-10-27	14.36	14.36	-14.36	0	0	0	4300	15.7	300	13.5	0	0	0
2020-10-26	14.36	14.36	-14.36	0	0	0	1020	15.7	300	13.5	0	0	0
2020-10-25	14.36	14.36	-14.36	0	0	0	900	15.7	1800	13.5	0	0	0
2020-10-22	14.36	14.36	-14.36	0	0	0	900	15.7	1800	13.5	0	0	0
2020-10-21	13.97	14.36	1.38	15.35	15.35	13.5	0	0	2905	13.5	2136	30666	7
2020-10-20	14.15	13.97	-0.65	13.5	14	13.5	2737	14.55	1300	13.5	2680	37430	2
2020-10-19	14.15	14.15	-14.15	0	0	0	4952	14.55	1300	13.5	0	0	0
2020-10-18	14.15	14.15	-0.55	13.6	15.47	13.6	4397	15.44	1300	13.5	1187	16308	3
2020-10-15	14.15	14.15	-14.15	0	0	0	4400	15.35	1305	13.55	0	0	0
2020-10-14	14.15	14.15	-14.15	0	0	0	2550	15.45	1300	13.5	0	0	0
2020-10-13	14.15	14.15	1.35	15.5	15.5	14	350	15.5	300	13.5	1204	16916	3
2020-10-12	14.15	14.15	-14.15	0	0	0	354	15.5	580	13.51	0	0	0
2020-10-11	12.98	14.15	1.29	14.27	14.27	14	0	0	1005	13.51	8937	126503	18
2020-10-07	12.98	12.98	1.02	14	14	14	1506	14.21	2174	13.05	214	2996	2
2020-10-06	12.98	12.98	1.02	14	14	14	2269	14	1678	12.45	10	140	1
2020-10-05	12.98	12.98	-12.98	0	0	0	2428	14	1376	12.41	0	0	0
2020-10-04	12.98	12.98	-0.62	12.36	12.36	12.36	2338	14.25	1256	12.4	15	185	1
2020-10-01	12.98	12.98	-12.98	0	0	0	1389	14.25	550	12.26	0	0	0
2020-09-30	12.98	12.98	-12.98	0	0	0	1389	14.25	550	12.26	0	0	0
2020-09-29	11.81	12.98	1.18	12.99	12.99	12.97	0	0	3450	12.37	2510	32575	6
2020-09-28	11.81	11.81	-11.81	0	0	0	1510	12.86	2850	12.26	0	0	0
2020-09-27	11.81	11.81	0.44	12.25	12.6	12.25	1510	12.86	2450	12.2	1000	12334	2
2020-09-24	11.81	11.81	0.79	12.6	12.6	12.6	1760	12.86	1950	12.01	808	10181	2
2020-09-23	11.81	11.81	0.19	12	12.3	12	1760	12.86	3258	11.65	1696	20666	5
2020-09-22	11.81	11.81	-11.81	0	0	0	3493	12.8	2486	11.56	0	0	0
2020-09-21	11.78	11.81	-0.3	11.48	12	11.48	3359	12.8	2198	11.48	3271	38626	6
2020-09-20	11.78	11.78	-0.39	11.39	11.39	11.39	3359	12.85	1325	11.11	1000	11390	1
2020-09-17	11.78	11.78	-11.78	0	0	0	2909	12.86	2325	11.11	0	0	0
2020-09-16	11.78	11.78	-0.27	11.51	11.51	11.51	2909	12.86	2825	11.64	450	5180	1
2020-09-15	11.78	11.78	-11.78	0	0	0	2909	12.86	2325	11.11	0	0	0
2020-09-14	11.78	11.78	0.72	12.5	12.5	11.51	2909	12.86	2525	11.51	88	1051	2
2020-09-13	11.78	11.78	-11.78	0	0	0	1909	12.86	2575	11.51	0	0	0
2020-09-10	11.78	11.78	-11.78	0	0	0	1909	12.86	2575	11.17	0	0	0
2020-09-09	11.78	11.78	-11.78	0	0	0	1909	12.86	3325	11.12	0	0	0
2020-09-08	11.78	11.78	-11.78	0	0	0	3278	12.86	3325	11.53	0	0	0
2020-09-02	11.78	11.78	0.72	12.5	12.5	12.5	3129	12.8	4325	11.52	20	250	1
2020-09-01	11.78	11.78	-11.78	0	0	0	3129	12.8	5325	11.5	0	0	0
2020-08-31	11.78	11.78	-11.78	0	0	0	3129	12.8	3475	11.65	0	0	0
2020-08-30	11.78	11.78	-11.78	0	0	0	3129	12.8	12475	11.85	0	0	0
2020-08-27	11.78	11.78	-11.78	0	0	0	900	12.8	12975	11.85	0	0	0
2020-08-26	11.78	11.78	0.32	12.1	12.1	12.1	900	12.8	14975	11.85	922	11156	1
2020-08-25	11.78	11.78	-11.78	0	0	0	900	12.8	14975	11.85	0	0	0
2020-08-24	11.78	11.78	0.23	12.01	12.01	12.01	900	12.8	13485	12.03	1	12	1
2020-08-23	11.91	11.78	-0.01	11.9	13	11.62	360	13.09	12645	11.72	4002	47129	4
2020-08-19	11.91	11.91	-11.91	0	0	0	360	13.09	11445	11.11	0	0	0
2020-08-18	11.91	11.91	-11.91	0	0	0	360	13.09	11445	11.11	0	0	0
2020-08-17	11.91	11.91	1.19	13.1	13.1	12	0	0	11925	11.91	1015	13161	4
2020-08-16	12.14	11.91	-1.03	11.11	12.31	11.11	745	12.94	2325	11.11	5907	70342	8
2020-08-13	12.14	12.14	-12.14	0	0	0	894	13.33	4552	12.1	0	0	0
2020-08-12	12.14	12.14	-12.14	0	0	0	994	13.2	4520	12.1	0	0	0
2020-08-11	12.14	12.14	-12.14	0	0	0	1173	13.2	9520	12.1	0	0	0
2020-08-10	12.14	12.14	-12.14	0	0	0	512	13.2	9520	12.1	0	0	0
2020-08-09	12.14	12.14	-12.14	0	0	0	412	13.3	9520	12.1	0	0	0
2020-08-06	12.14	12.14	-12.14	0	0	0	412	13.3	8720	12.05	0	0	0
2020-08-05	12.14	12.14	-12.14	0	0	0	412	13.3	3720	12.05	0	0	0
2020-08-04	12.14	12.14	-12.14	0	0	0	233	13.25	3720	12.05	0	0	0
2020-07-29	12.14	12.14	-0.04	12.1	12.1	12.1	233	13.25	3720	12.05	137	1658	1
2020-07-28	12.14	12.14	-12.14	0	0	0	84	13.3	3020	12.03	0	0	0
2020-07-27	12.14	12.14	-0.04	12.1	12.1	12.1	84	13.3	3020	12.03	1946	23547	5
2020-07-26	12.14	12.14	-12.14	0	0	0	84	13.3	3020	12.03	0	0	0
2020-07-22	12.14	12.14	-0.64	11.5	12.12	11.5	1694	13.33	120	11.11	332	3972	2
2020-07-21	12.14	12.14	-12.14	0	0	0	1694	13.33	1120	11.05	0	0	0
2020-07-20	12.14	12.14	-12.14	0	0	0	1694	13.33	1300	11.01	0	0	0
2020-07-19	12.14	12.14	-12.14	0	0	0	1694	13.33	0	0	0	0	0
2020-07-16	12.14	12.14	-12.14	0	0	0	949	13.35	0	0	0	0	0
2020-07-15	12.3	12.14	-0.18	12.12	12.2	12.12	3072	13.43	15000	11.1	4006	48641	8
2020-07-14	12.3	12.3	-12.3	0	0	0	3072	13.43	18000	12.2	0	0	0
2020-07-13	12.3	12.3	0.01	12.31	12.31	12.31	3072	13.43	18000	12.2	1000	12310	2
2020-07-12	12.3	12.3	-12.3	0	0	0	3072	13.43	17000	12.12	0	0	0
2020-07-09	12.3	12.3	-12.3	0	0	0	2594	13.45	17000	12.12	0	0	0
2020-07-08	12.3	12.3	0.03	12.33	12.33	12.33	1645	13.45	18500	12.3	141	1739	1
2020-07-07	12.3	12.3	-12.3	0	0	0	2922	13.45	18500	12.3	0	0	0
2020-07-06	12.3	12.3	-12.3	0	0	0	1973	13.45	19253	12.3	0	0	0
2020-07-05	12.3	12.3	-0.09	12.21	12.25	12.21	1973	13.45	17500	12.15	932	11401	3
2020-06-30	12.3	12.3	0	12.3	13	12.3	1973	13.45	0	0	15499	190649	2
2020-06-29	12.3	12.3	-12.3	0	0	0	1973	13.45	1000	11.5	0	0	0
2020-06-28	12.3	12.3	-12.3	0	0	0	1805	13.45	1450	11.7	0	0	0
2020-06-25	12.63	12.3	-0.33	12.3	12.31	12.3	1973	13.45	1000	11.5	3000	36907	8
2020-06-24	12.63	12.63	-12.63	0	0	0	1528	13.45	2309	12.31	0	0	0
2020-06-23	12.63	12.63	-12.63	0	0	0	1200	13.45	2975	12.31	0	0	0
2020-06-22	12.63	12.63	0	12.63	12.63	12.63	1200	13.46	2975	12.31	154	1945	1
2020-06-21	12.63	12.63	-12.63	0	0	0	1200	13.46	2975	12.31	0	0	0
2020-06-18	12.63	12.63	-0.03	12.6	12.6	12.5	355	13.47	2825	12.3	1790	22475	3
2020-06-17	12.63	12.63	-0.33	12.3	12.31	12.3	355	13.88	2825	12.3	1140	14025	2
2020-06-16	12.63	12.63	-0.05	12.58	12.58	12.58	355	13.88	2299	12.31	946	11901	2
2020-06-15	12.63	12.63	-12.63	0	0	0	389	13.49	3245	12.58	0	0	0
2020-06-14	13.48	12.63	0.01	13.49	13.49	12.58	2734	13.49	3245	12.58	2600	32834	8
2020-06-11	13.48	13.48	-0.93	12.55	12.57	12.29	2700	13.7	4575	12.58	1268	15908	5
2020-06-10	0	13.48	0	0	0	0	5273	13.7	4508	12.52	0	0	0
2020-06-09	13.48	13.48	-13.48	0	0	0	5273	13.7	4508	12.52	0	0	0
2020-06-08	13.48	13.48	-13.48	0	0	0	5273	13.7	4508	12.52	0	0	0
2020-06-07	13.48	13.48	-13.48	0	0	0	9273	13.7	4073	12.27	0	0	0
2020-06-04	13.48	13.48	-13.48	0	0	0	3700	13.85	2073	12.18	0	0	0
2020-06-03	13.48	13.48	-0.97	12.51	12.51	12.51	4534	13.7	2573	12.18	60	750	3
2020-06-02	13.48	13.48	-13.48	0	0	0	4534	13.7	2500	12.16	0	0	0
2020-05-31	13.48	13.48	-13.48	0	0	0	4534	13.7	2000	12.15	0	0	0
2020-05-17	13.48	13.48	-13.48	0	0	0	5383	13.9	2285	12.2	0	0	0
2020-05-14	13.48	13.48	-13.48	0	0	0	5383	13.9	2285	12.2	0	0	0
2020-05-13	13.48	13.48	-13.48	0	0	0	5383	14.25	2000	12.15	0	0	0
2020-05-12	13.48	13.48	-13.48	0	0	0	5383	14.25	2000	12.15	0	0	0
2020-05-11	13.48	13.48	-13.48	0	0	0	5383	14.25	2000	12.15	0	0	0
2020-05-10	13.48	13.48	-13.48	0	0	0	3033	14.25	2000	12.15	0	0	0
2020-05-07	13.48	13.48	-13.48	0	0	0	5383	14.2	2000	12.15	0	0	0
2020-05-06	13.48	13.48	-1.32	12.16	12.16	12.16	5383	14.2	2000	12.15	125	1520	1
2020-05-05	13.48	13.48	-13.48	0	0	0	5738	14.2	2000	12.15	0	0	0
2020-05-04	13.48	13.48	-13.48	0	0	0	5738	14.2	2500	12.16	0	0	0
2020-05-03	13.48	13.48	-13.48	0	0	0	3388	14.25	2000	12.15	0	0	0
2020-04-30	13.48	13.48	0	13.48	13.5	13.48	3388	14.25	2000	12.15	800	10784	2
2020-04-29	13.48	13.48	-13.48	0	0	0	3388	14.5	630	13.5	0	0	0
2020-04-28	13.48	13.48	-13.48	0	0	0	3188	14.5	0	0	0	0	0
2020-04-27	13.48	13.48	-13.48	0	0	0	3188	14.5	2500	12.14	0	0	0
2020-04-26	13.48	13.48	-13.48	0	0	0	2688	14.5	0	0	0	0	0
2020-04-23	13.48	13.48	-13.48	0	0	0	2000	14.5	0	0	0	0	0
2020-04-22	13.48	13.48	0.02	13.5	13.5	13.5	2000	14.5	0	0	800	10800	1
2020-04-21	12.59	13.48	0.91	13.5	13.5	13	0	0	2450	11.5	8113	109380	5
2020-04-16	12.59	12.59	-12.59	0	0	0	2271	13	2950	11.43	0	0	0
2020-04-15	12.59	12.59	-12.59	0	0	0	3271	13	2950	11.35	0	0	0
2020-04-14	12.59	12.59	-12.59	0	0	0	3271	13	2950	11.35	0	0	0
2020-04-13	12.59	12.59	0.16	12.75	12.75	12.75	3271	13	2990	12.75	460	5865	2
2020-04-12	12.59	12.59	-12.59	0	0	0	3271	12.99	2450	12.75	0	0	0
2020-04-09	12.59	12.59	-12.59	0	0	0	3271	12.99	500	12.75	0	0	0
2020-04-08	12.59	12.59	0.4	12.99	12.99	12.99	1271	12.99	500	12.75	1000	12990	2
2020-04-07	12.59	12.59	0.16	12.75	12.75	12.75	1271	12.99	950	12.65	500	6375	1
2020-04-06	12.59	12.59	-12.59	0	0	0	1771	12.99	950	12.65	0	0	0
2020-04-05	12.59	12.59	-12.59	0	0	0	1771	12.99	500	12.6	0	0	0
2020-04-02	12.59	12.59	-12.59	0	0	0	1771	12.99	1750	12.6	0	0	0
2020-04-01	12.59	12.59	-12.59	0	0	0	4421	12.99	2600	12.5	0	0	0
2020-03-31	12.87	12.59	-0.37	12.5	12.77	12.5	2071	13	2000	12.5	3000	37775	5
2020-03-30	12.35	12.87	0.65	13	13	12.5	2800	13	1000	12.25	2414	31073	5
2020-03-29	12.35	12.35	0.64	12.99	12.99	12.99	900	12.99	653	12.36	900	11691	1
2020-03-26	13.31	12.35	-0.96	12.35	12.35	12.35	5705	12.99	500	12	3000	37050	1
2020-03-25	13.31	13.31	-1.06	12.25	12.25	12.25	4805	14.49	0	0	800	9800	1
2020-03-24	13.31	13.31	-13.31	0	0	0	5405	12.8	0	0	0	0	0
2020-03-23	13.31	13.31	-1.06	12.25	12.25	12.25	1500	12.8	0	0	1818	22271	3
2020-03-22	13.31	13.31	-1.31	12	12.01	11.98	600	12.8	0	0	1499	17981	4
2020-03-19	13.31	13.31	-13.31	0	0	0	2000	14	500	11.98	0	0	0
2020-03-18	13.31	13.31	-13.31	0	0	0	2000	14	0	0	0	0	0
2020-03-17	13.31	13.31	-13.31	0	0	0	2000	14	300	11.98	0	0	0
2020-03-16	13.31	13.31	-13.31	0	0	0	2000	14	0	0	0	0	0
2020-03-15	13.31	13.31	-13.31	0	0	0	2300	14	300	12.15	0	0	0
2020-03-11	13.31	13.31	-13.31	0	0	0	2300	14	900	12.15	0	0	0
2020-03-10	13.31	13.31	-1.15	12.16	13	12.16	2700	14	900	12.15	380	4688	2
2020-03-09	13.31	13.31	-1.19	12.12	12.12	12.12	2700	14	0	0	500	6060	1
2020-03-08	0	13.31	0	0	0	0	2700	14	700	12.12	0	0	0
2020-03-05	13.31	13.31	-13.31	0	0	0	2700	14	700	12.12	0	0	0
2020-03-04	13.31	13.31	-13.31	0	0	0	2700	14	700	12.12	0	0	0
2020-03-03	13.31	13.31	-13.31	0	0	0	700	14.25	100	12.12	0	0	0
2020-03-02	13.31	13.31	-13.31	0	0	0	1649	14.24	100	12.12	0	0	0
2020-03-01	13.31	13.31	-1.19	12.12	12.13	12.12	0	0	100	12.12	1000	12124	2
2020-02-27	14.67	13.31	-1.41	13.26	13.51	13.25	10949	14.7	0	0	3380	44996	6
2020-02-26	14.67	14.67	-14.67	0	0	0	10949	14.7	0	0	0	0	0
2020-02-12	14.07	14.07	0.63	14.7	14.7	14.69	6089	14.7	3992	12.91	1944	28576	3
2020-02-11	14.07	14.07	-14.07	0	0	0	8786	14.89	4992	13	0	0	0
2020-02-10	14.07	14.07	-14.07	0	0	0	8786	14.89	3292	13	0	0	0
2020-02-09	14.07	14.07	-14.07	0	0	0	8786	14.89	1992	12.9	0	0	0
2020-02-06	14.07	14.07	-14.07	0	0	0	8786	14.89	1992	12.9	0	0	0
2020-01-16	14.07	14.07	-1.37	12.7	12.7	12.7	3981	14.9	260	13.35	4	51	1
2020-01-15	14.07	14.07	-14.07	0	0	0	3981	14.9	1260	13.35	0	0	0
2020-01-14	0	14.07	0	0	0	0	3981	14.9	1260	13.35	0	0	0
2020-01-13	14.07	14.07	-14.07	0	0	0	3981	14.9	1260	13.35	0	0	0
2019-12-12	14.98	14.98	-14.98	0	0	0	2693	15.05	210	14	0	0	0
2019-12-11	14.98	14.98	-14.98	0	0	0	2893	15.03	300	13.56	0	0	0
2019-12-10	14.98	14.98	-14.98	0	0	0	2693	15.05	300	13.56	0	0	0
2019-12-09	14.98	14.98	-0.98	14	14	14	2489	15.05	0	0	250	3500	2
2019-12-08	0	14.98	0	0	0	0	5485	15.05	160	14	0	0	0
2019-12-05	14.98	14.98	-14.98	0	0	0	5485	15.05	160	14	0	0	0
2019-12-04	14.98	14.98	-14.98	0	0	0	7029	15.05	160	13.79	0	0	0
2019-12-03	14.98	14.98	-14.98	0	0	0	4033	15.05	160	13.79	0	0	0
2019-12-02	14.98	14.98	-14.98	0	0	0	4033	14.98	1060	13.8	0	0	0
2019-12-01	14.98	14.98	-0.48	14.5	14.5	14.5	4413	14.98	250	13.79	700	10150	2
2019-11-28	16.43	14.98	-1.44	14.99	14.99	14.95	8662	15.1	0	0	2736	40993	3
2019-11-27	16.43	16.43	-1.43	15	15	14.99	10422	15.38	1000	13.32	560	8396	2
2019-11-26	16.43	16.43	-16.43	0	0	0	9473	15	220	13.31	0	0	0
2019-11-25	16.43	16.43	-16.43	0	0	0	6893	15.74	0	0	0	0	0
2019-11-24	16.9	16.43	-0.4	16.5	16.99	16	11969	16.75	0	0	2802	46027	14
2019-11-21	16.9	16.9	-16.9	0	0	0	17038	16.99	1174	16	0	0	0
2019-11-20	16.9	16.9	-16.9	0	0	0	16653	16.97	1374	16.3	0	0	0
2019-11-19	16.9	16.9	-16.9	0	0	0	14153	16.97	1374	16.3	0	0	0
2019-11-18	16.9	16.9	-16.9	0	0	0	14357	16.97	1374	16.3	0	0	0
2019-11-17	16.9	16.9	-0.7	16.2	16.2	16.2	12691	16.97	2154	16	250	4050	1
2019-11-14	17	16.9	-0.38	16.62	17.1	16.62	12076	17	384	16.26	7876	133134	11
2019-11-13	17	17	-17	0	0	0	9327	17	1594	16.43	0	0	0
2019-11-12	17	17	-0.4	16.6	16.61	16.6	10363	17	1594	16.43	750	12452	3
2019-11-11	17	17	0	17	17.12	16.99	10543	17.12	2651	16.44	1605	27314	5
2019-11-07	16.4	17	0.6	17	17	16.98	7402	17	1125	16.55	4546	77279	12
2019-11-06	15.57	16.4	1.41	16.98	16.98	16	5342	17	1805	16.26	3575	58643	11
2019-11-05	14.91	15.57	1.43	16.34	16.34	15	2500	16.35	2405	15.26	5587	87015	13
2019-11-04	14.91	14.91	-0.51	14.4	15	14.4	5514	15.75	4279	14.41	1130	16948	4
2019-11-03	14.91	14.91	0.09	15	15.1	15	2500	16.35	4333	14.35	1420	21400	4
2019-10-31	14.91	14.91	0.09	15	15	15	2500	16.35	5274	14.28	500	7500	1
2019-10-30	14.91	14.91	-0.16	14.75	14.97	14.75	2500	16.35	7795	14.24	2000	29527	5
2019-10-29	13.56	14.91	1.35	14.91	14.91	14.9	0	0	7155	14.21	3234	48215	7
2019-10-28	13.56	13.56	0.44	14	14	14	0	0	5793	14	197	2758	1
2019-10-27	13.56	13.56	-13.56	0	0	0	0	0	2955	13.5	0	0	0
2019-10-24	13.56	13.56	-13.56	0	0	0	0	0	2955	13.5	0	0	0
2019-10-23	13.56	13.56	-13.56	0	0	0	0	0	2955	13.5	0	0	0
2019-10-22	13.56	13.56	-13.56	0	0	0	0	0	3501	13.51	0	0	0
2019-10-21	13.56	13.56	-13.56	0	0	0	0	0	2955	13.5	0	0	0
2019-10-20	13.56	13.56	-13.56	0	0	0	0	0	4755	13.53	0	0	0
2019-10-17	13.56	13.56	-13.56	0	0	0	0	0	2955	13.5	0	0	0
2019-10-16	13.56	13.56	-13.56	0	0	0	0	0	2955	13.5	0	0	0
2019-10-15	13.56	13.56	-13.56	0	0	0	0	0	2955	13.5	0	0	0
2019-10-14	13.56	13.56	-0.16	13.4	13.4	13.4	0	0	2274	13.4	42	563	1
2019-10-13	13.79	13.56	-0.39	13.4	14	13.4	1712	15	1355	13.3	5947	80653	10
2019-10-10	13.79	13.79	-13.79	0	0	0	200	15	2602	13.51	0	0	0
2019-10-09	13.79	13.79	1.37	15.16	15.16	15.16	0	0	2602	13.51	906	13735	1
2019-10-08	13.79	13.79	1.37	15.16	15.16	15.16	380	15.16	2847	14	110	1668	2
2019-10-07	13.79	13.79	1.36	15.15	15.15	15.15	490	15.16	2847	14	10	152	1
2019-10-03	13.79	13.79	-13.79	0	0	0	0	0	2852	13.75	0	0	0
2019-10-02	13.79	13.79	-13.79	0	0	0	1000	15.15	4062	13.51	0	0	0
2019-10-01	13.79	13.79	-13.79	0	0	0	1000	15.15	4062	13.51	0	0	0
2019-09-30	13.79	13.79	-0.49	13.3	13.31	13.3	1000	15.15	4057	13.51	599	7971	2
2019-09-29	13.79	13.79	-13.79	0	0	0	4802	14.4	3000	13.79	0	0	0
2019-09-26	13.79	13.79	-13.79	0	0	0	8802	14.4	1000	13.2	0	0	0
2019-09-25	13.79	13.79	0.21	14	14	13.6	7545	14.4	1250	13.7	2000	27605	5
2019-09-24	13.79	13.79	0.81	14.6	14.6	14.6	4545	14	1000	13.2	250	3650	1
2019-09-22	15.99	14.48	-1.56	14.43	14.51	14.43	6540	16.95	3125	14.51	2200	31856	5
2019-09-18	15.99	15.99	-15.99	0	0	0	7056	16.95	4475	14.51	0	0	0
2019-09-17	15.99	15.99	-1.24	14.75	14.76	14.75	7056	16.95	4175	14.51	900	13277	3
2019-09-15	15.99	15.99	1.41	17.4	17.4	14.81	4666	17.3	4350	14.79	762	11306	4
2019-09-12	15.99	15.99	-15.99	0	0	0	2666	17.49	4385	14.81	0	0	0
2019-09-11	15.99	15.99	-15.99	0	0	0	6340	16.95	4735	14.81	0	0	0
2019-09-10	15.99	15.99	-15.99	0	0	0	6340	16.95	4735	14.81	0	0	0
2019-09-09	15.99	15.99	-15.99	0	0	0	6340	16.95	4735	14.81	0	0	0
2019-09-08	15.99	15.99	-15.99	0	0	0	3540	16.95	5735	14.81	0	0	0
2019-09-05	15.99	15.99	-15.99	0	0	0	3540	16.95	4375	14.8	0	0	0
2019-08-25	15.39	15.99	0.61	16	16	15.94	1415	15.94	6430	14.72	2540	40621	6
2019-08-22	15.1	15.39	0.5	15.6	15.6	14.71	0	0	5830	14.65	2088	32145	7
2019-08-21	15	15.1	0	15	15.5	15	1598	15.5	6080	14.57	2515	37983	3
2019-08-20	14.36	15	1.14	15.5	15.65	14.53	1113	15.5	5790	14.53	2024	30353	4
2019-08-19	14.36	14.36	-14.36	0	0	0	1732	15.65	4310	14.53	0	0	0
2019-08-18	14.36	14.36	-14.36	0	0	0	1482	15.69	2810	14.51	0	0	0
2019-08-15	14.36	14.36	1.43	15.79	15.79	15.75	615	15.7	2510	14.42	180	2839	2
2019-08-15	14.36	14.36	1.43	15.79	15.79	15.75	615	15.7	2510	14.42	180	2839	2
2019-08-15	14.36	14.36	1.43	15.79	15.79	15.75	615	15.7	2510	14.42	180	2839	2
2019-08-08	15.1	14.36	1	16.1	16.1	14.3	2139	16.35	2160	14.37	3525	50612	6
2019-08-08	15.1	14.36	1	16.1	16.1	14.3	2139	16.35	2160	14.37	3525	50612	6
2019-08-08	15.1	14.36	1	16.1	16.1	14.3	2139	16.35	2160	14.37	3525	50612	6
2019-08-08	15.1	14.36	1	16.1	16.1	14.3	2139	16.35	2160	14.37	3525	50612	6
2019-08-08	15.1	14.36	1	16.1	16.1	14.3	2139	16.35	2160	14.37	3525	50612	6
2019-08-08	15.1	14.36	1	16.1	16.1	14.3	2139	16.35	2160	14.37	3525	50612	6
2019-08-08	15.1	14.36	1	16.1	16.1	14.3	2139	16.35	2160	14.37	3525	50612	6
2019-08-08	15.1	14.36	1	16.1	16.1	14.3	2139	16.35	2160	14.37	3525	50612	6
2019-08-08	15.1	14.36	1	16.1	16.1	14.3	2139	16.35	2160	14.37	3525	50612	6
2019-08-08	15.1	14.36	1	16.1	16.1	14.3	2139	16.35	2160	14.37	3525	50612	6
2019-08-08	15.1	14.36	1	16.1	16.1	14.3	2139	16.35	2160	14.37	3525	50612	6
2019-08-08	15.1	14.36	1	16.1	16.1	14.3	2139	16.35	2160	14.37	3525	50612	6
2019-08-07	15.1	15.1	0.9	16	16	16	4955	16.14	2265	14.64	10	160	1
2019-08-06	15.1	15.1	-15.1	0	0	0	4955	16.14	2265	14.62	0	0	0
2019-08-05	15.1	15.1	0	15.1	15.1	15.1	4955	16.14	2015	14.5	250	3775	1
2019-08-04	15.75	15.1	-0.75	15	16.15	15	5005	16.14	2408	16	5034	76029	19
2019-08-01	15.75	15.75	-0.75	15	15.1	15	5138	16.19	2054	15.01	160	2402	2
2019-08-01	15.75	15.75	-0.75	15	15.1	15	5138	16.19	2054	15.01	160	2402	2
2019-08-01	15.75	15.75	-0.75	15	15.1	15	5138	16.19	2054	15.01	160	2402	2
2019-07-25	15.75	15.75	-0.25	15.5	15.5	15.1	10565	16.55	1059	15.5	323	4967	2
2019-07-24	26.25	26.25	0.74	26.99	27.43	25.5	2558	27.4	10	23.65	250	6740	3
2019-07-22	26.25	26.25	-26.25	0	0	0	5819	27.44	410	25.21	0	0	0
2019-07-21	26.25	26.25	-26.25	0	0	0	4819	27.46	410	25.21	0	0	0
2019-07-18	26.25	26.25	0.75	27	27	25.15	5525	27.5	410	25.21	478	12235	3
2019-07-18	26.25	26.25	0.75	27	27	25.15	5525	27.5	410	25.21	478	12235	3
2019-07-18	26.25	26.25	0.75	27	27	25.15	5525	27.5	410	25.21	478	12235	3
2019-06-27	25.73	25.73	-25.73	0	0	0	2267	27.99	1015	24.11	0	0	0
2019-06-27	25.73	25.73	-25.73	0	0	0	2267	27.99	1015	24.11	0	0	0
2019-06-24	25.73	25.73	-25.73	0	0	0	2575	27	1548	25.75	0	0	0
2019-06-23	25.73	25.73	-25.73	0	0	0	3177	27	1398	25.6	0	0	0
2019-06-20	25.73	25.73	-25.73	0	0	0	2675	27	948	25.55	0	0	0
2019-06-20	25.73	25.73	-25.73	0	0	0	2675	27	948	25.55	0	0	0
2019-06-20	25.73	25.73	-25.73	0	0	0	2675	27	948	25.55	0	0	0
2019-06-13	25.73	25.73	-0.21	25.52	25.55	25.52	2505	27	1158	25.62	1140	29108	3
2019-06-12	25.53	25.73	0.47	26	26.11	25.5	2505	27	1581	25.55	4765	122597	10
2019-06-11	25.53	25.53	-25.53	0	0	0	2100	27.99	3163	26.11	0	0	0
2019-06-10	25.53	25.53	0.97	26.5	26.5	26.5	2100	27.99	2202	25.85	550	14575	2
2019-06-09	25.53	25.53	-25.53	0	0	0	2100	27.99	2202	25.85	0	0	0
2019-06-03	25.53	25.53	0.57	26.1	26.1	26.1	2100	27.99	2202	25.85	550	14355	4
2019-06-02	25.53	25.53	-25.53	0	0	0	4507	27.8	2292	26.1	0	0	0
2019-05-30	25.53	25.53	0.33	25.86	25.86	25.86	2300	27.8	2152	25.85	200	5172	1
2019-05-23	25.53	25.53	-25.53	0	0	0	4100	27.99	1652	25.56	0	0	0
2019-05-22	25.53	25.53	-25.53	0	0	0	4800	27.5	3652	25.56	0	0	0
2019-05-21	25.53	25.53	-25.53	0	0	0	2300	27.99	2652	25.51	0	0	0
2019-05-20	25.8	25.53	-0.29	25.51	25.75	25.51	1600	28	1652	25.51	1650	42128	2
2019-05-19	26.03	25.8	-0.23	25.8	25.8	25.8	4600	28	3302	25.75	2000	51600	1
2019-05-16	26.03	26.03	-0.52	25.51	26	25.51	3600	28	3152	25.51	834	21594	3
2019-05-15	26.03	26.03	-26.03	0	0	0	2900	28	150	26	0	0	0
2019-05-14	26.03	26.03	-26.03	0	0	0	3900	28	3694	25.89	0	0	0
2019-05-13	26.09	26.03	-0.09	26	26.1	26	3900	28	3711	25.86	3550	92400	7
2019-05-12	26.09	26.09	-26.09	0	0	0	3600	27.99	4386	26.1	0	0	0
2019-05-09	26.09	26.09	-26.09	0	0	0	3600	27.99	3736	25.86	0	0	0
2019-05-06	26.1	26.1	0.05	26.15	26.15	26.1	5285	27.45	4253	26	440	11500	3
2019-05-05	26.1	26.1	0.15	26.25	26.26	26.25	5285	27.45	4243	26.1	700	18380	2
2019-05-02	26.1	26.1	0.21	26.31	26.32	26.31	5625	27.45	3722	26.1	400	10527	3
2019-04-30	26.1	26.1	-26.1	0	0	0	5625	27.45	3722	26.1	0	0	0
2019-04-24	26.1	26.1	-26.1	0	0	0	5625	27.45	922	26.1	0	0	0
2019-04-23	26.11	26.1	-0.01	26.1	26.11	26.1	5125	27.45	3782	25.85	1240	32365	5
2019-04-22	26.11	26.11	-26.11	0	0	0	5025	27.5	1172	26.1	0	0	0
2019-04-21	26.11	26.11	-0.51	25.6	25.6	25.53	3825	28.35	697	25.61	918	23486	3
2019-04-18	26.11	26.11	-0.57	25.54	25.54	25.54	3825	27.75	665	25.54	100	2554	1
2019-04-17	26.11	26.11	-26.11	0	0	0	3425	27.75	765	25.66	0	0	0
2019-04-16	27.28	26.11	-1.29	25.99	27.89	25.99	2430	27.79	765	25.57	18477	482419	27
2019-04-15	26.22	27.28	0.79	27.01	28.51	26.01	2380	27.01	765	25.57	7918	216006	23
2019-04-14	26.22	26.22	-26.22	0	0	0	440	28.25	765	25.57	0	0	0
2019-04-11	26.56	26.22	-1.05	25.51	26.3	25.51	1440	28.28	765	25.51	1800	47189	6
2019-04-10	26.56	26.56	-26.56	0	0	0	3340	28.45	1385	26.2	0	0	0
2019-04-03	26.56	26.56	-26.56	0	0	0	145	28.99	2040	26.6	0	0	0
2019-04-02	26.74	26.56	-0.24	26.5	28.99	26.5	145	28.99	1432	26.16	5140	136512	11
2019-04-01	26.74	26.74	-0.44	26.3	26.75	26.3	255	28.99	1265	26.5	1118	29629	5
2019-03-27	27.38	27.38	0.02	27.4	27.4	27.4	0	0	2535	26.75	260	7124	1
2019-03-26	28.2	27.38	-1.6	26.6	28.5	26.55	1140	30.79	770	26.72	3376	92446	11
2019-03-25	28.2	28.2	-28.2	0	0	0	1140	30.79	2161	28.01	0	0	0
2019-03-24	27	28.2	1.5	28.5	28.5	28	0	0	2876	28.01	2025	57110	6
2019-03-21	27	27	-27	0	0	0	1425	27.95	1638	27	0	0	0
2019-03-20	27	27	-27	0	0	0	1425	27.7	1788	27.05	0	0	0
2019-03-19	27	27	-27	0	0	0	1625	27.7	1523	27	0	0	0
2019-03-14	27	27	-27	0	0	0	4575	28	1639	26.65	0	0	0
2019-03-11	27	27	0.6	27.6	27.6	27.6	1375	28	1289	27.11	300	8280	1
2019-03-10	27	27	-27	0	0	0	1375	28	1589	27.11	0	0	0
2019-02-27	27	27	-0.22	26.78	27	26.78	1675	28	890	26.73	929	24959	3
2019-02-25	27	27	0.3	27.3	27.3	27.3	1675	28	1859	27.3	600	16380	1
2019-02-17	27.01	27	-0.01	27	27	27	975	28	810	26.65	2000	54000	5
2019-02-14	27.01	27.01	0.49	27.5	27.5	27.5	3975	28	1210	27	500	13750	1
2019-01-10	26.29	26.29	-26.29	0	0	0	5630	26.5	2286	26	0	0	0
2018-12-30	26.29	26.29	-26.29	0	0	0	4593	26.91	515	25.11	0	0	0
2018-12-27	26.29	26.29	-26.29	0	0	0	4593	26.91	515	25.11	0	0	0
2018-12-26	26.29	26.29	-0.04	26.25	26.25	26.25	5919	26.5	818	25.2	240	6300	1
2018-12-25	26.29	26.29	-26.29	0	0	0	5505	26.25	1718	25.2	0	0	0
2018-12-24	26.29	26.29	-26.29	0	0	0	5405	26.76	515	25.11	0	0	0
2018-11-14	25.78	27	1.24	27.02	27.02	27	5691	27.78	1540	27	1150	31052	3
2018-11-13	25.78	25.78	-25.78	0	0	0	9398	27.4	2905	26.1	0	0	0
2018-11-12	25.78	25.78	-25.78	0	0	0	9398	27.4	2704	26.01	0	0	0
2018-11-11	25.78	25.78	-0.08	25.7	25.7	25.7	3707	27.4	1214	25.59	100	2570	1
2018-11-01	25.78	25.78	-0.18	25.6	25.6	25.6	4377	27.49	1264	25.6	1	26	1
2018-10-31	25.78	25.78	1.71	27.49	27.49	25.56	4377	27.49	1000	25.56	401	10251	2
2018-10-30	25.78	25.78	-25.78	0	0	0	4478	27.49	950	25.55	0	0	0
2018-10-29	25.78	25.78	-25.78	0	0	0	4478	27.5	950	25.55	0	0	0
2018-10-28	25.78	25.78	-25.78	0	0	0	4478	27.69	950	25.55	0	0	0
2018-10-25	25.78	25.78	2.05	27.83	27.83	27.83	4378	27.79	950	25.55	200	5566	2
2018-10-24	25.78	25.78	-25.78	0	0	0	4328	27.84	1500	25.55	0	0	0
2018-10-23	25.78	25.78	-25.78	0	0	0	4328	27.84	1500	25.55	0	0	0
2018-10-22	25.78	25.78	2.18	27.96	27.96	27.96	4328	27.96	1000	23.6	210	5872	2
2018-10-21	25.78	25.78	-25.78	0	0	0	4538	27.96	1000	23.6	0	0	0
2018-10-18	25.78	25.78	-25.78	0	0	0	4538	27.96	1000	23.6	0	0	0
2018-10-17	25.78	25.78	-25.78	0	0	0	4798	27.88	1100	23.6	0	0	0
2018-10-16	25.78	25.78	2.1	27.88	27.88	27.88	4798	27.88	1100	23.6	40	1115	2
2018-10-15	25.78	25.78	0.24	26.02	27	26.02	4838	27.88	100	23.5	450	11719	3
2018-10-14	25.78	25.78	-25.78	0	0	0	4838	27.88	0	0	0	0	0
2018-10-11	25.78	25.78	1.22	27	27	26.05	4538	27.89	150	26.01	400	10468	2
2018-10-10	25.78	25.78	-25.78	0	0	0	4538	27.89	340	26.02	0	0	0
2018-10-09	26.76	25.78	0.64	27.4	27.4	25.05	4038	27.98	325	26.01	3141	80974	8
2018-10-08	25.81	26.76	1.59	27.4	27.4	25.51	895	27.5	0	0	3610	96599	8
2018-10-02	26.01	26.02	-0.01	26	26.05	26	5284	27.8	700	25.6	2150	55935	7
2018-10-01	28.35	26.01	-0.35	28	28	26	6999	27.9	1200	26	2260	58780	7
2018-09-30	28.35	28.35	-28.35	0	0	0	6609	28	700	25.6	0	0	0
2018-09-13	28.08	28	-0.08	28	28	28	2260	29.44	650	27	1623	45444	2
2018-09-12	28.08	28.08	1.83	29.91	30	29.91	3010	29.44	750	28	162	4855	2
2018-09-10	28.19	28.08	0.71	28.9	28.9	27.99	100	31	500	26.25	12611	354056	27
2018-09-09	28.19	28.19	-28.19	0	0	0	1623	28.19	730	26.7	0	0	0
2018-09-06	28.19	28.19	-1.17	27.02	27.12	27.02	1123	28.19	730	26.7	600	16252	2
2018-09-05	26.72	28.19	0.33	27.05	29	27.05	0	0	1155	27.12	1960	55246	4
2018-09-04	26.72	26.72	-26.72	0	0	0	3000	29.35	755	27.02	0	0	0
2018-09-03	26.72	26.72	-26.72	0	0	0	500	29.25	1255	27.02	0	0	0
2018-09-02	26.72	26.72	-26.72	0	0	0	0	0	1000	26.63	0	0	0
2018-08-30	26.72	26.72	0.28	27	27	27	623	28.9	2005	26.74	500	13500	1
2018-08-29	26.72	26.72	-26.72	0	0	0	3623	28.9	2155	26.52	0	0	0
2018-08-28	26.72	26.72	0.28	27	27	27	3623	28.9	1555	26.52	430	11610	1
2018-08-27	26.72	26.72	-0.17	26.55	26.55	26.55	4873	28.5	1055	26.51	500	13276	2
2018-08-26	26.6	26.72	0.03	26.63	27	26.63	3623	28.9	1420	26.55	2937	78487	4
2018-08-19	28.08	26.6	-1.48	26.6	26.6	26.6	5448	28	1050	26.55	2000	53200	1
2018-08-15	28.08	28.08	-0.08	28	28	26.6	6048	28	1050	26.55	519	14519	3
2018-08-12	27.93	28.08	-0.42	27.51	28.5	27.51	5548	28.5	1450	26.55	2260	63465	5
2018-08-02	27.96	28	0.04	28	28	28	6887	28.9	4449	27.7	3000	84000	5
2018-08-01	27.96	27.96	-0.43	27.53	27.53	27.51	7562	28.9	3649	27.53	500	13757	2
2018-07-31	27.96	27.96	0.04	28	28	28	7097	28.9	3299	27.5	20	560	2
2018-07-30	28.01	27.96	-0.5	27.51	28	27.51	7639	28.9	3299	27.5	1100	30751	2
2018-07-29	28.01	28.01	-28.01	0	0	0	12796	28.9	3299	27.5	0	0	0
2018-07-24	28.01	28.01	-0.01	28	28	28	10422	28.9	2799	27.5	400	11200	1
2018-07-15	27.92	27.92	0.08	28	28	28	5920	28.98	6050	28	1013	28364	3
2018-07-12	27.92	27.92	0.08	28	28	28	5670	29	7063	28	9	252	1
2018-07-09	27.92	27.92	-27.92	0	0	0	2140	29	6349	27.6	0	0	0
2018-07-08	27.92	27.92	-27.92	0	0	0	1140	29	6229	27.6	0	0	0
2018-07-05	27.92	27.92	-27.92	0	0	0	1140	29	6229	27.6	0	0	0
2018-07-03	27.92	27.92	0.08	28	28	28	1140	29	6249	27.5	500	14000	1
2018-07-02	27.92	27.92	0.08	28	28	27.5	1140	29	6249	27.5	800	22250	2
2018-06-28	27.92	27.92	-0.42	27.5	27.5	27.5	700	29.9	6349	27.5	1	28	1
2018-06-27	27.44	27.92	0.56	28	28	27.11	1480	29.9	5950	27.11	1110	30991	4
2018-06-26	28	27.44	-0.95	27.05	28	27.05	39250	29	5550	27.1	2492	68374	7
2018-06-25	28.03	28	-0.03	28	28	28	39400	29	5550	27.01	6462	180936	5
2018-06-21	28.91	28.91	-28.91	0	0	0	30600	29	5500	28.1	0	0	0
2018-06-20	28.91	28.91	-28.91	0	0	0	32900	29.75	4800	28.1	0	0	0
2018-06-19	28.91	28.91	-28.91	0	0	0	29610	30.3	4800	28.1	0	0	0
2018-06-14	28.91	28.91	-28.91	0	0	0	30310	29.9	4800	28.1	0	0	0
2018-06-13	28.24	28.91	0.56	28.8	29.4	28.7	30310	29.9	6100	26.26	1115	32239	4
2018-05-31	28.1	28	-0.1	28	28.01	28	31410	28.25	4000	27.51	3250	91003	2
2018-05-30	28.1	28.1	-28.1	0	0	0	31760	29.25	11750	28	0	0	0
2018-05-29	28.1	28.1	-28.1	0	0	0	28760	29.25	12000	28	0	0	0
2018-05-28	28.1	28.1	-28.1	0	0	0	28760	29.25	12000	28	0	0	0
2018-05-23	28.1	28.1	-28.1	0	0	0	30225	29	9849	28.01	0	0	0
2018-05-22	28.1	28.1	-0.1	28	28	28	29775	29	10849	28.01	100	2800	1
2018-05-21	26.68	28.1	2.56	29.24	29.24	28	615	29.25	9450	27.53	2520	70820	5
2018-05-20	26.68	26.68	-26.68	0	0	0	10142	28	9650	27.53	0	0	0
2018-05-17	26.68	26.68	2.31	28.99	29	28.99	10142	29	9250	27.5	400	11597	3
2018-05-16	26.68	26.68	2.32	29	29	28	10242	29	7100	27.1	100	2823	2
2018-05-15	26.68	26.68	1.32	28	28	28	10115	29	6600	27.1	1000	28000	2
2018-05-14	26.68	26.68	1.82	28.5	28.5	27.2	10832	28.5	4350	27.01	267	7286	2
2018-05-13	26.68	26.68	1.32	28	28	27	10115	29	3955	27.01	765	20920	3
2018-04-30	30.4	29.24	-0.75	29.65	29.65	28	6398	30.75	0	0	8018	234434	7
2018-04-29	30.14	30.4	0.36	30.5	30.51	30.3	13315	30.5	5700	29.65	30895	939324	36
2018-04-26	30	30.14	0.2	30.2	30.21	30.02	11400	30.3	8800	29.65	6157	185603	15
2018-03-18	28.52	28.41	-0.11	28.41	28.89	28.03	16315	29.4	7637	28.31	12185	346145	19
2018-03-15	28.6	28.52	-0.34	28.26	28.88	28.26	14350	29.4	3207	28.25	14620	417002	16
2018-03-14	28.74	28.6	-0.17	28.57	28.6	28.57	20865	28.9	11104	28.55	10400	297429	4
2018-03-13	28.87	28.74	-0.22	28.65	28.77	28.65	22332	29.4	10604	28.55	3600	103456	7
2018-03-12	28.81	28.87	-0.01	28.8	29	28.8	35609	29.4	11604	28.72	1250	36093	4
2018-03-11	29	28.81	-0.38	28.62	28.88	28.62	15504	29.65	11504	28.72	1400	40328	3
2018-03-08	29.02	29	-0.02	29	29.02	28.99	15854	29.65	12704	28.88	24123	699593	20
2018-03-07	29.12	29.02	-0.05	29.07	29.07	29	20767	29.45	14904	28.88	2475	71814	4
2018-03-06	28.8	29.12	0.66	29.46	29.46	29	20196	29.67	14654	28.88	9730	283362	22
2018-03-05	28.8	28.8	0.42	29.22	29.23	29.22	20005	29.67	13437	28.65	200	5845	2
2018-03-04	28.85	28.8	0.3	29.15	29.15	28.55	19855	29.67	13392	28.65	13782	396884	23
2018-03-01	29.01	28.85	-0.26	28.75	29.01	28.7	17873	29.5	9670	28.5	31927	921239	38
2018-02-28	29.06	29.01	-0.05	29.01	29.1	28.9	23582	29.5	10698	29	10600	307471	25
2018-02-27	29.12	29.06	-0.06	29.06	29.2	29.03	48976	29.3	42692	29.07	9218	267832	15
2018-02-26	29.08	29.12	0.02	29.1	29.42	29.01	34087	29.5	9788	28.5	7629	222196	16
2018-02-25	29.09	29.08	-0.09	29	29.49	29	51148	29.5	10788	28.5	19280	560625	36
2018-02-22	28.64	29.09	1.03	29.67	29.67	28.11	34206	29.5	7455	28.14	66296	1928859	96
2018-02-21	28.49	28.64	0.36	28.85	28.99	28.12	14860	28.98	7505	28.08	36832	1054756	50
2018-02-20	28.02	28.49	0.13	28.15	28.99	28.02	39468	28.6	6605	28.02	38487	1096534	64
2018-02-19	28.17	28.02	-0.14	28.03	28.15	27.86	18519	28.49	6557	27.55	17696	495806	35
2018-02-18	28.01	28.17	0.39	28.4	28.4	28	17478	28.5	5605	28	17460	491819	21
2018-02-15	27.48	28.01	0.52	28	28.37	27.51	15678	28.5	4305	27.1	15977	447467	27
2018-02-14	27.44	27.48	0.11	27.55	27.55	27.46	4806	28.35	8469	27.45	3306	90856	6
2018-02-13	27.85	27.44	-0.4	27.45	27.95	27.12	16576	28.37	7728	27.45	31324	859392	35
2018-02-12	27.85	27.85	-0.2	27.65	28	27.65	20270	28.8	3805	27.1	6231	173543	20
2018-02-11	28.06	27.85	-0.36	27.7	28.2	27.27	17580	28.8	5505	27.28	13156	366408	26
2018-02-08	28.52	28.06	-0.52	28	28.6	28	18980	28.9	4869	27.53	13116	367980	25
2018-02-07	28.19	28.52	0.31	28.5	28.88	28.16	41392	28.75	2797	27.1	19940	568694	39
2018-02-06	28.43	28.19	0.07	28.5	28.85	27.12	38004	28.94	3797	27.1	42201	1189701	67
2018-02-05	28.77	28.43	-0.27	28.5	28.75	28.2	17679	28.88	5623	28.05	28250	803140	60
2018-02-04	28.41	28.77	0.39	28.8	29	28.03	20382	28.88	5623	28.05	97648	2809674	138
2018-02-01	27.65	28.41	1.22	28.87	28.89	28	19242	28.9	9127	28.55	87990	2499975	129
2018-01-31	27.26	27.65	1.14	28.4	28.5	27	8559	28.45	7725	26.64	32729	904916	61
2018-01-30	27.07	27.26	0.38	27.45	27.46	27.01	16259	27.48	11845	26.8	9710	264731	29
2018-01-29	27.1	27.07	0.01	27.11	27.48	27.01	14688	27.47	11845	26.8	7117	192666	18
2018-01-28	26.81	27.1	0.43	27.24	27.24	27	14713	27.37	11845	26.8	5022	136090	17
2018-01-24	26.94	26.81	-0.04	26.9	26.95	26.72	11883	27.48	13395	26.72	4795	128538	10
2018-01-23	26.85	26.94	0.12	26.97	27	26.6	12989	27.48	15701	26.76	17787	479100	20
2018-01-22	26.96	26.85	-0.25	26.71	26.99	26.67	10960	26.99	10068	26.6	5910	158710	9
2018-01-21	27.03	26.96	-0.21	26.82	27	26.82	11914	27.48	15475	26.67	10140	273396	16
2018-01-18	26.63	27.03	0.17	26.8	27.45	26.7	16559	27.47	14486	26.8	14290	386274	30
2018-01-17	26.63	26.63	0.57	27.2	27.2	26.67	17635	27.4	14098	26.67	925	24948	5
2018-01-16	26.77	26.63	-0.13	26.64	26.66	26.52	19026	27.4	14524	26.62	1600	42612	5
2018-01-15	26.92	26.77	-0.32	26.6	26.86	26.6	21151	27.7	12304	26.41	17673	473182	27
2018-01-14	27.13	26.92	-0.13	27	27	26.73	19550	27.7	11304	26.73	5670	152612	11
2018-01-11	26.99	27.13	0.01	27	27.69	26.77	19801	27.7	10704	26.72	21210	575392	32
2018-01-10	26.92	26.99	0.03	26.95	27	26.92	19586	27.37	10848	26.72	15664	422800	33
2018-01-09	27.02	26.92	-0.04	26.98	27	26.8	18522	27.49	12092	26.8	8260	222345	18
2018-01-08	27.18	27.02	-0.17	27.01	27.4	26.99	18846	27.49	12075	26.72	6595	178217	13
2018-01-04	27	27.18	0.27	27.27	27.27	27	27212	27.5	12925	27	1560	42406	2
2018-01-03	27.1	27	-0.3	26.8	27	26.8	26872	27.27	10885	26.78	16100	434644	22
2018-01-02	27.01	27.1	-0.16	26.85	27.5	26.85	26162	27.47	9367	26.41	22355	605799	35
2017-12-31	27.28	27.01	0.05	27.33	27.33	26.8	19837	27.7	6774	27	16790	453459	25
2017-12-28	27.53	27.28	-0.28	27.25	27.6	27	28251	27.45	10151	26.71	32749	893296	43
2017-12-27	27.85	27.53	-0.32	27.53	27.87	27.03	36104	27.75	9521	27.01	58305	1605372	64
2017-12-26	26.72	27.85	1.07	27.79	28.5	26.27	26649	28	8577	26.37	111191	3096368	178
2017-12-25	26.11	26.72	0.49	26.6	27	26	23884	27.25	7116	26.1	24596	657310	52
2017-12-19	26.19	26.13	-0.15	26.04	26.5	25.5	24034	26.79	10753	26	24994	653103	39
2017-12-18	26.31	26.19	-0.19	26.12	26.89	26.12	26305	26.48	8451	26.11	9316	243943	25
2017-12-17	26.47	26.31	-0.22	26.25	26.55	26.25	34071	26.9	9129	26.2	12442	327411	14
2017-12-14	26.61	26.47	-0.15	26.46	26.75	26.34	33268	26.9	8479	26.3	22837	604603	49
2017-12-13	26.59	26.61	-0.07	26.52	26.9	26.52	34473	26.75	9859	26.35	2300	61198	10
2017-12-12	26.67	26.59	-0.15	26.52	26.9	26.45	38088	27	8759	26.31	13931	370474	35
2017-12-11	26.96	26.67	-0.34	26.62	27	26.56	28095	27	8759	26.31	10742	286495	21
2017-12-10	26.93	26.96	-0.23	26.7	27	26.7	24474	27.5	9796	26.6	6133	165323	22
2017-12-07	26.8	26.93	0.2	27	27	26.51	21298	27.7	7406	26.6	19640	528893	36
2017-12-06	26.75	26.8	-0.33	26.42	27	26.42	39999	27.7	27584	26.3	29051	778634	64
2017-12-05	26.86	26.75	0.14	27	27.03	26.3	17662	27.7	10850	26.5	23309	623617	47
2017-12-04	27.36	26.86	-0.36	27	27.1	26.02	18424	27.99	7541	26.51	28817	774052	63
2017-12-03	27.42	27.36	-0.22	27.2	27.5	27.01	17732	27.99	9962	27.1	28265	773474	37
2017-11-29	27.79	27.42	-0.47	27.32	27.87	27.22	16600	27.99	7808	27.2	13335	365668	33
2017-11-27	27.57	27.14	-0.12	27.45	27.5	27	22194	27.75	9959	27	43708	1186192	66
2017-11-26	27.92	27.57	-0.42	27.5	28	27.41	23868	28	9962	27.42	17586	484833	52
2017-11-23	28.22	27.92	-0.42	27.8	28.59	27.32	11058	28.6	2664	27.51	24062	671751	58
2017-11-22	83.03	84.66	1.85	84.88	86	83.46	2614	87.22	2607	83.62	12086	1023245	78
2017-11-21	83.94	83.03	-0.69	83.25	84.55	82.5	4772	86	3598	82.85	9143	759165	41
2017-11-20	83.5	83.94	1.05	84.55	84.72	82.51	3186	86.7	2766	82.28	963	80835	16
2017-11-19	84.08	83.5	-1.45	82.63	84.75	82.63	10260	85	1975	82.25	3466	289414	31
2017-11-16	84.37	84.08	0.47	84.84	85.9	83.54	7296	85	3374	83.54	3793	318926	28
2017-11-15	84.7	84.37	-1.09	83.61	86	83.61	6478	85.99	2843	83.54	9206	776694	42
2017-11-14	84.4	84.7	0.58	84.98	86.24	84	7198	85.49	2312	83.02	9058	767236	53
2017-11-13	85.77	84.4	-1.66	84.11	85.26	83.01	5679	86.51	2616	83.5	17349	1464330	59
2017-11-12	86.97	85.77	-1.94	85.03	86.1	85.02	6893	86.51	2783	85	4696	402756	31
2017-11-09	85.98	86.97	0.52	86.5	88.87	85.5	8544	88	3672	85.16	19150	1665410	100
2017-11-08	87.39	85.98	-1.39	86	87	85.01	8098	86.86	2842	85.64	20590	1770339	94
2017-11-07	88	87.39	-1.7	86.3	92	85.9	6418	86.86	4647	86.27	45674	3991278	189
2017-11-06	83.33	83.69	1.37	84.7	85	82.52	8385	84.97	7696	84.11	15691	1313119	120
2017-11-05	84.03	83.33	-0.78	83.25	84	83	5485	86.1	2022	82.01	10841	903407	44
2017-11-02	81.09	84.03	3.41	84.5	86	82.5	2485	86.1	1736	83	25049	2104867	131
2017-11-01	81.93	81.09	1.07	83	83	80.6	2788	83.99	1498	80.56	16462	1334914	76
2017-10-31	81.94	81.93	-0.19	81.75	82.01	81.7	7933	83.99	1299	81.7	9929	813491	37
2017-10-30	82.11	81.94	-0.51	81.6	82.01	81.6	17151	81.99	2392	81.51	6302	516412	45
2017-10-29	82.33	82.11	-0.33	82	83	82	9570	83.39	817	81.82	7849	644451	33
2017-10-26	81.54	82.33	1.85	83.39	83.48	81.66	1570	83.39	955	81.82	8507	700381	26
2017-10-25	82.31	81.54	-0.78	81.53	82	81.4	9292	82.94	2663	81.4	1680	136983	16
2017-10-24	82.17	82.31	-1.07	81.1	83	81.1	9606	83.49	2354	81.1	7775	639935	38
2017-10-23	81.59	82.17	1.21	82.8	83	81.71	7005	83.49	3412	82.26	3920	322118	23
2017-10-22	81.91	81.59	-0.41	81.5	82	81.25	8191	81.99	6162	81.51	7988	651705	39
2017-10-19	82.06	81.91	-0.36	81.7	82.05	81.57	8302	83	2197	81.57	6621	542318	53
2017-10-18	82.04	82.06	-0.28	81.76	83.7	81.71	6452	84	2195	81.66	10804	886559	83
2017-10-17	82.01	82.04	-0.01	82	83	81.56	3751	83.8	3582	81.71	8746	717545	42
2017-10-16	84.16	82.01	-2.16	82	83.01	81.1	2611	85.8	2088	82	21431	1757534	84
2017-10-15	83.89	84.16	-1.38	82.51	85.84	82.51	2781	85.98	4147	82.22	13274	1117156	88
2017-10-12	82.94	83.89	1.91	84.85	85.4	83	2642	84.99	4614	83	7310	613215	48
2017-10-11	83.92	82.94	-1.41	82.51	83.75	82.3	1930	86.7	5464	82.22	14551	1206799	89
2017-10-10	84.92	83.92	-1.76	83.16	86.89	82.03	2695	86.88	4433	82.6	17790	1492963	95
2017-10-09	86.24	84.92	-2.57	83.67	87	83.67	1942	87	2406	83.61	33214	2820519	133
2017-10-02	83.1	82.09	-1.1	82	83	81.25	2969	87	1130	81.25	11326	929786	63
2017-10-01	84.68	83.1	-2.13	82.55	84	82.5	3987	87	1650	82.2	6979	579956	57
2017-09-27	87.64	85.43	-2.64	85	87	84	4787	87	3672	83	11496	982157	75
2017-09-26	87.86	87.64	-0.96	86.9	89.88	86.9	5782	88	1827	86.06	18148	1590542	60
2017-09-25	88.03	87.86	-0.31	87.72	88.5	87	4110	89.88	4117	87.51	15793	1387543	74
2017-09-24	89.75	88.03	-2.15	87.6	90	87.24	2791	89.88	1565	87.03	13303	1171090	98
2017-09-20	91.19	89.75	-2.99	88.2	92	87.01	3826	91.99	1615	88.02	35161	3155826	169
2017-09-19	91.19	91.19	-91.19	0	0	0	912	95.5	1019	91.61	0	0	0
2017-09-18	92.72	91.19	-2.08	90.64	92	90.56	4268	92.95	6460	90.15	8367	762958	53
2017-09-17	92.89	92.72	-1.02	91.87	94.45	91.5	4769	94.25	4001	91.02	9544	884964	51
2017-09-14	90.61	92.89	0.67	91.28	94.5	91.25	2358	95.5	3665	91.28	16382	1521798	99
2017-09-13	91.8	90.61	0.1	91.9	92.29	90.1	6068	92.29	2672	90.14	7879	713921	64
2017-09-12	90.76	91.8	1.49	92.25	93.95	90.01	4908	92.4	2372	90.28	11484	1054209	94
2017-09-11	91.23	90.76	0.15	91.38	92.4	90.2	6096	93.9	2801	90.04	21295	1932743	119
2017-09-10	94.17	91.23	-2.17	92	94	90.11	5425	93.99	1780	90.03	11340	1034514	87
2017-09-07	91.17	94.17	2.33	93.5	98	92	1750	97.5	4544	90.5	25079	2361659	127
2017-09-06	92.25	91.17	-2.02	90.23	93	90.18	2173	93.47	1967	90.01	6231	568079	56
2017-09-05	92.6	92.25	-0.6	92	94.99	90.02	1770	93.5	2204	90.81	5890	543348	50
2017-08-30	93.87	92.6	-0.87	93	95	91.5	620	99.44	1839	91.18	23767	2200769	148
2017-08-29	94.82	93.87	-1.82	93	95.8	92.51	2243	94.4	2786	92.15	5967	560122	47
2017-08-28	99.23	94.82	-7.02	92.21	99.97	92.21	6695	97.9	1490	92.11	14964	1418879	90
2017-08-27	96.98	99.23	1.02	98	103.7	97.04	7863	99.99	839	96.65	14879	1476519	104
2017-08-24	90.56	96.98	9.05	99.61	99.61	88.21	0	0	1794	97.04	43275	4197006	247
2017-08-22	91.87	92.03	0.13	92	93	91.1	2481	94.8	1180	90	7626	701860	39
2017-08-21	91.4	91.87	0.11	91.51	92.8	90.95	1567	95	250	90	5041	463139	44
2017-08-20	95.34	91.4	-5.84	89.5	95.01	89.5	2767	93.96	54	88	14369	1313366	78
2017-08-17	97.63	95.34	-3.58	94.05	97	94.05	4057	99.9	1100	94	28468	2714049	121
2017-08-16	98.72	97.63	-1.72	97	99.99	96.05	5649	97.99	151	94.02	23837	2327144	99
2017-08-13	98.64	103.17	4.36	103	106.85	98.64	2182	106.7	1070	98.11	30363	3132440	176
2017-08-10	98.89	98.64	-0.89	98	102	97.1	4057	101	500	94.02	21823	2152629	97
2017-08-09	103.86	98.89	-6.36	97.5	105	97	4387	99.99	1351	96.01	32540	3217927	110
2017-08-08	104.96	103.86	-1.91	103.05	106.99	102	4305	105.99	11	98	15324	1591486	83
2017-08-07	101.78	104.96	1.72	103.5	107.3	102	3392	110	92	94	45151	4738983	201
2017-08-06	98.1	101.82	1.9	100	105.01	97.99	9332	100	10666	98.04	37582	3826443	164
2017-08-03	103.56	98.1	-4.66	98.9	103.02	94.2	683	102	211	94	42993	4217564	180
2017-08-02	111.28	103.56	-11.12	100.16	115.5	100.16	3269	103.01	0	0	53644	5555226	239
2017-07-27	88.24	93.34	5.76	94	95.97	89.31	1394	95	560	81	45432	4240645	205
2017-07-26	88.69	88.24	-0.69	88	89.6	85.01	2720	90	1000	86.05	27217	2401568	96
2017-07-25	85.49	88.69	2	87.49	90.91	86	3439	90.79	424	82.08	29464	2613296	145
2017-07-24	78.51	85.49	7.85	86.36	86.36	78.85	0	0	2350	86.36	23663	2022965	114
2017-07-17	76.43	76.31	0.56	76.99	77	75.8	1920	81	5174	75.31	3360	256408	17
2017-07-16	77.95	76.43	-1.92	76.03	79.5	76	1579	79.49	4554	75.31	7842	599339	28
2017-07-12	75.63	77.38	2.36	77.99	77.99	74.3	1223	82	3614	75.31	1023	79163	14
2017-07-11	78.11	75.63	-2.95	75.16	76.4	75.16	2522	76	314	74	6643	502433	42
2017-07-10	80.03	78.11	-3.68	76.35	82	76.35	3697	80.99	1814	76.2	14931	1166243	86
2017-07-09	80.64	80.03	0.36	81	82	77.5	2563	82.99	514	79.25	979	78354	13
2017-07-02	73	73.09	0.15	73.15	73.15	73	1069	75.84	1999	73.06	875	63951	9
2017-06-28	73.35	73	-0.3	73.05	74.69	73	400	75.9	1894	71.54	2532	184844	15
2017-06-22	72.13	73.35	1.87	74	74.5	73	1300	76	2104	71.62	1602	117499	12
2017-06-21	73.07	72.13	-0.56	72.51	74.7	71.4	390	76	2684	71.5	278	20053	3
2017-06-20	74.13	73.07	-2.03	72.1	74.9	72.1	360	77	2479	71.16	6935	506741	35
2017-06-19	74	74.13	0.42	74.42	74.44	73.8	360	77	2780	73.71	1750	129727	13
2017-06-18	74.66	74	-1.06	73.6	76.5	73.6	360	77	2380	73.11	2114	156442	16
2017-06-15	73.02	74.66	0.08	73.1	75	73.1	939	76.95	2380	73.11	1450	108261	13
2017-06-14	73.56	73.02	-0.99	72.57	73.2	72.57	1292	74.74	2231	71.53	1811	132232	21
2017-06-13	72.85	73.56	1.15	74	74.01	72.17	792	74.98	2579	72.56	2470	181705	24
2017-06-12	73.01	72.85	-0.01	73	73.01	72.5	866	74.49	5179	72.16	2259	164561	17
2017-06-11	73.03	73.01	-0.03	73	73.03	73	1306	74.5	7261	70.5	655	47824	7
2017-06-08	72.65	73.03	0.35	73	73.25	72.5	1450	74.99	2961	71.63	3950	288460	22
2017-06-07	73.74	72.65	-0.73	73.01	74	70.01	1789	75	6011	73.02	4140	300762	29
2017-06-06	74.45	73.74	-1.26	73.19	75	73	3789	75	2440	72.62	2509	185009	23
2017-06-04	70.33	75.45	1.99	72.32	76.8	72.32	432	77	2067	70.51	8243	621952	78
2017-06-01	71.75	70.33	-1.6	70.15	71	70.11	1720	74.5	1600	69	454	31928	4
2017-05-31	70.45	71.75	1.55	72	72.99	71	1535	73	1281	70.01	400	28700	5
2017-05-30	72.02	70.45	-2.01	70.01	72.5	70.01	1185	74.5	981	68.15	2340	164858	13
2017-05-28	74.24	73.8	-0.92	73.32	78.25	73.32	800	77.55	831	72	2402	177279	27
2017-05-25	71.62	74.24	2.5	74.12	76.4	71.06	500	78.75	231	69.5	678	50333	6
2017-05-24	70.42	71.62	0.34	70.76	73	69	200	76.49	1077	70.65	6115	437980	42
2017-05-22	73.65	70.72	-3.66	69.99	73.19	68.1	821	71.48	0	0	9063	640953	52
2017-05-21	74.22	73.65	-0.87	73.35	75.4	73.25	106	79.4	629	73.03	3642	268219	26
2017-05-18	75.13	74.22	-1.13	74	75.99	73.55	550	75.48	479	73.03	3070	227861	22
2017-05-17	75.76	75.13	-1.65	74.11	76.01	74.1	1151	78.5	534	74	6857	515180	29
2017-05-16	76.05	75.76	0.95	77	77	75	2129	78.5	1139	75.71	6918	524096	39
2017-05-15	77.77	76.05	-2.27	75.5	77	75.07	2553	78.5	180	75.07	4770	362770	31
2017-05-14	76.78	77.77	-0.63	76.15	80	76.15	3503	79.74	1339	76.75	2576	200328	18
2017-05-11	77.7	76.78	1.3	79	79	74.8	2363	82.48	803	75.01	12344	947758	81
2017-05-10	79.13	77.7	-2.08	77.05	82.5	77.05	5752	82.5	1281	77.05	3880	301493	26
2017-05-04	78.56	79.64	1.43	79.99	80	75.75	3630	82.99	612	76	3845	306229	27
2017-05-03	79.8	78.56	-1.8	78	80	76.75	3976	81.97	281	76.76	2090	164198	17
2017-05-02	79.85	79.8	-1.33	78.52	80.25	78.52	4532	83.34	181	75	3843	306659	33
2017-04-30	83.89	79.85	-3.89	80	80.03	77.25	5178	83.4	624	79.4	11111	887209	60
2017-04-27	84.81	83.89	-2.76	82.05	87	82.05	3984	87	158	76.33	8304	696661	48
2017-04-26	82.05	84.81	3.73	85.78	85.78	81	6228	85.99	1318	81.41	30318	2571279	73
2017-04-24	80.68	82.05	0.62	81.3	83.79	80.52	2244	83.77	326	77.02	6608	542191	51
2017-04-23	83.23	80.68	-3.22	80.01	83.5	79.3	11243	84.92	159	79.42	10397	838818	55
2017-04-20	83.67	83.23	-0.17	83.5	83.62	82.3	8784	84.96	456	81.5	8182	680994	42
2017-04-19	83.64	83.67	1.37	85.01	86	80.1	5960	86.44	3014	83.51	20507	1715802	56
2017-04-18	85.72	83.64	-2.72	83	85.06	81.5	5575	87	188	81	8188	684878	73
2017-04-13	89.73	85.72	-0.75	88.98	88.98	84	5661	88.98	106	80.77	4339	371952	37
2017-04-12	90.4	89.73	-3.3	87.1	91.9	87.1	7748	90.4	134	85.16	6842	613950	47
2017-04-11	83.68	87.87	6.32	90	90	84.89	4927	90	2371	85.16	34186	3004069	168
2017-04-10	84.64	83.68	0.36	85	85	82	6836	88.2	2413	81.27	7212	603484	45
2017-04-09	82.01	84.64	0.29	82.3	89.4	81	773	89.24	1504	81	13555	1147339	87
2017-04-06	81.6	82.01	0.89	82.49	84	80.6	1416	85.96	639	78.18	7427	609106	56
2017-04-05	82.98	81.6	-1.95	81.03	84.79	80	2311	84.49	653	80.1	16093	1313263	126
2017-04-04	89.48	82.98	-8.94	80.54	87.86	80.54	3200	82.8	0	0	20482	1699597	129
2017-04-03	81.92	89.48	6.37	88.29	90.11	86.01	450	89.9	5678	87.52	68542	6132851	234
2017-04-02	74.48	81.92	7.44	81.92	81.92	81.9	0	0	2899	81.92	32955	2699651	59
2017-03-30	69.99	74.48	6.99	76.98	76.98	70.97	0	0	1926	71	36833	2743283	127
2017-03-29	68.31	69.99	2.65	70.96	70.96	69.8	5859	70.98	306	69.1	6022	421460	37
2017-03-28	69.02	68.31	-1.02	68	69.2	68	5538	70.88	2136	67.02	5618	383759	34
2017-03-27	70.12	69.02	-0.18	69.94	70	68.01	6038	70.88	35	67.01	6957	480205	59
2017-03-26	70.14	70.12	-0.14	70	71.25	68.26	7263	71.39	376	68.25	2083	146068	31
2017-03-23	70.79	70.14	-0.79	70	71.9	68.36	9420	71.39	15	67.01	4099	287502	20
2017-03-22	72.43	70.79	-2.43	70	74.5	68.01	6545	73	15	67.01	7583	536808	45
2017-03-21	65.94	72.43	6.55	72.49	72.53	70	0	0	4800	66.9	103124	7468948	199
2017-03-20	59.95	65.94	5.99	65.94	65.94	65.94	0	0	125	65.5	4946	326140	17
2017-03-19	55.04	59.95	5.5	60.54	60.54	56	0	0	1295	60.54	20849	1249908	85
2017-03-16	53.86	55.04	3.71	57.57	57.57	54	2000	58.88	50	49.75	10578	582207	44
2017-03-02	42.03	42.95	0.62	42.65	43.89	42.52	1319	44.88	950	41.13	3240	139145	12
2017-03-01	42.03	42.03	-0.9	41.13	41.13	41.13	1659	43.99	2027	41.13	50	2057	1
2017-02-20	42.15	43.97	1.81	43.96	43.99	43.94	300	44.9	1000	41.52	723	31788	3
2017-02-19	43.72	42.15	-0.22	43.5	43.8	42	800	44.9	1000	41.52	458	19305	8
2017-02-16	40.93	43.72	1.33	42.26	44	42.26	300	44.9	483	41.52	809	35371	6
2017-02-15	42.22	40.93	-1.72	40.5	42.99	40.5	434	42.99	833	40.52	1015	41546	6
2017-02-14	41.7	42.22	0.41	42.11	42.26	42.11	469	43	333	41	1102	46521	5
2017-02-13	41.7	41.7	0.3	42	42	42	300	44.9	333	41	80	3360	1
2017-02-12	42.42	41.7	-1.42	41	42.01	41	571	44.9	33	38.18	528	22016	4
2017-02-09	44.01	42.42	-1.96	42.05	44	42	1716	46.8	0	0	1779	75471	11
2017-02-08	44.77	44.01	-0.77	44	45	44	1716	46.5	0	0	536	23590	4
2017-02-07	43	44.77	2.49	45.49	45.49	43.97	216	46	0	0	1409	63086	10
2017-02-06	42.23	43	0.77	43	44	42.5	107	43.97	0	0	3211	138090	22
2017-02-05	40	42.23	2.75	42.75	42.75	41.99	0	0	1478	42	1112	46963	5
2017-02-02	41.27	40	-1.27	40	40.01	40	1255	42	34	37.18	340	13600	2
2017-02-01	39.53	41.27	2.47	42	42	41	1239	42	1204	38.02	2586	106738	12
2017-01-31	39.23	39.53	0.77	40	40	39	800	41.5	1214	38.02	1034	40876	4
2017-01-30	40.86	39.23	-1.86	39	40	39	4436	41.5	1204	38.02	1600	62774	4
2017-01-29	41.29	40.86	-1.29	40	41.01	40	4416	41.5	1184	39	2475	101131	9
2017-01-26	41.04	41.29	-0.04	41	42	41	3616	44	34	36.95	3500	144509	3
2017-01-24	39.8	41.04	1.57	41.37	41.37	41	5500	42.5	35	35.83	1504	61728	9
2017-01-23	39.8	39.8	2.18	41.98	41.98	41.98	4674	41.37	100	38.11	100	4198	1
2017-01-22	39.19	39.8	0.81	40	40	39.5	4500	42.5	136	38.11	309	12299	3
2017-01-19	40.43	39.19	-1.57	38.86	39.61	38.86	5216	42.5	100	38.11	4040	158317	9
2017-01-18	40.39	40.43	-0.29	40.1	41.5	40.1	5216	42.5	220	38.11	4654	188140	13
2017-01-17	39.7	40.39	2.2	41.9	41.9	39.98	5016	42.5	520	38.52	5253	212188	22
2017-01-16	38.8	39.7	1.11	39.91	39.91	39.5	6730	41	556	38.52	1177	46724	9
2017-01-15	36.01	38.8	3.6	39.61	39.61	37	50	39.61	4962	38.52	10231	397015	45
2017-01-11	35.2	34.73	-0.62	34.58	35	34.58	5327	35.6	3018	34.58	531	18444	5
2017-01-10	34.38	35.2	0.82	35.2	35.2	35.19	5577	35.6	2948	34.52	310	10911	2
2017-01-09	35.26	34.38	-0.76	34.5	34.5	34.15	5423	35.2	2913	34.52	1770	60856	11
2017-01-08	34.21	35.26	1.05	35.26	35.26	35.26	4142	35.69	3256	34.3	404	14245	2
2017-01-05	34.03	34.21	1.22	35.25	35.25	34.2	3842	35.7	3056	34.15	3350	114612	3
2016-12-26	34.52	34.52	-34.52	0	0	0	10610	35.7	2648	33.61	0	0	0
2016-12-25	34.52	34.52	-34.52	0	0	0	9610	35.7	2348	33.61	0	0	0
2016-12-22	34.94	34.52	-0.42	34.52	34.53	34.52	8239	35.7	2300	33.6	500	17262	2
2016-12-21	34.55	34.94	0.45	35	35	34.41	9350	35.7	2705	34.52	710	24804	5
2016-12-20	34.69	34.55	-0.34	34.35	35	34.35	9330	35.7	2159	34.35	4100	141668	17
2016-12-19	34.49	34.69	-0.14	34.35	35	34.35	8207	35.7	2778	34.35	308	10684	6
2016-12-18	34.73	34.49	-0.33	34.4	34.55	34.4	8807	35	3016	34.36	750	25871	6
2016-12-15	34.73	34.73	-0.18	34.55	34.55	34.5	5156	35	2916	34.36	195	6732	2
2016-12-14	35	34.73	-0.5	34.5	34.94	34.5	5926	34.5	3016	34.36	1300	45155	11
2016-12-13	35.3	35	-0.3	35	35	35	6814	35.7	3197	34.9	480	16800	2
2016-12-12	35.3	35.3	-35.3	0	0	0	5972	35.7	3217	35	0	0	0
2016-12-08	35.23	35.3	0.07	35.3	35.3	35.3	5648	35.9	2737	35	500	17650	2
2016-12-07	35.55	35.23	-0.55	35	35.51	35	7442	35.95	2437	34.9	296	10429	2
2016-12-06	35.55	35.55	-0.04	35.51	35.51	35.51	6542	35.95	2233	35.51	100	3551	1
2016-12-05	35.73	35.55	-0.22	35.51	35.73	35.51	6542	35.95	2493	35.51	2992	106372	11
2016-12-04	35.73	35.73	-0.02	35.71	35.71	35.71	7092	36.4	5548	35.72	150	5357	1
2016-12-01	35.53	35.73	0.17	35.7	35.75	35.7	2492	36.6	4992	35.7	500	17863	4
2016-11-30	35.16	35.53	0.74

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Acrow Misr

Acrow Misr