Pioneers

Samad Misr -EGYFERT

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	9.49	9.49	-0.33	9.16	9.35	9.16	54121	9.35	27361	9.17	15100	139073	15
2022-01-09	9.49	9.49	-0.38	9.11	9.35	9.11	48671	9.45	37341	9.16	3500	32287	9
2022-01-05	9.35	9.49	0.15	9.5	9.6	9.35	46170	9.6	61986	9.51	31845	301416	42
2022-01-04	9.06	9.35	0.29	9.35	9.5	9.11	54150	9.42	59758	9.35	46332	435060	70
2022-01-03	9.06	9.06	-0.05	9.01	9.06	9	52621	9.16	34268	9.02	9610	86911	11
2022-01-02	9.06	9.06	-0.05	9.01	9.01	9	39316	9.15	23823	9.01	7790	70120	17
2021-12-30	9.06	9.06	-0.13	8.93	9.2	8.93	33862	9.18	25778	8.96	11242	100853	26
2021-12-29	9.06	9.06	-0.03	9.03	9.04	9	33519	9.15	39289	9.03	3705	33434	11
2021-12-28	9.18	9.06	-0.12	9.06	9.5	8.9	48946	9.21	44024	9.08	59679	550916	107
2021-12-27	9.18	9.18	-0.27	8.91	9.17	8.91	56232	8.99	34443	8.92	13690	122583	27
2021-12-26	9.18	9.18	-0.18	9	9.3	9	56631	9.18	38176	9.01	23462	212739	29
2021-12-23	9.18	9.18	-0.08	9.1	9.35	9.03	65588	9.24	39308	9.18	29479	271375	33
2021-12-22	8.83	9.18	0.37	9.2	9.38	8.7	59202	9.3	72512	9.2	67801	622035	82
2021-12-21	8.83	8.83	-0.09	8.74	8.87	8.7	62196	8.95	33655	8.74	5800	50738	10
2021-12-20	8.83	8.83	-0.22	8.61	8.65	8.6	54000	8.79	32970	8.61	5075	43683	11
2021-12-19	8.83	8.83	-0.05	8.78	8.99	8.74	64001	8.9	16397	8.78	8371	73497	15
2021-12-16	8.83	8.83	-0.14	8.69	9.01	8.69	61073	8.94	60131	8.76	4200	37516	9
2021-12-15	8.83	8.83	-0.25	8.58	8.85	8.54	49272	8.79	38943	8.6	5939	51334	14
2021-12-14	8.83	8.83	-0.21	8.62	8.89	8.62	61943	8.83	30689	8.63	5230	46029	17
2021-12-13	8.83	8.83	0.1	8.93	9	8.8	63745	8.95	32408	8.81	10617	94393	21
2021-12-12	8.83	8.83	0.11	8.94	9.09	8.58	53307	8.94	36736	8.66	17721	156257	36
2021-12-09	8.99	8.83	-0.15	8.84	9.09	8.4	64706	9.03	66954	8.83	51082	460449	61
2021-12-08	8.99	8.99	-0.39	8.6	8.94	8.5	59094	8.83	24916	8.6	5811	49916	14
2021-12-07	8.99	8.99	-0.26	8.73	9.2	8.62	61085	8.94	54256	8.73	24610	219541	33
2021-12-06	8.99	8.99	-0.08	8.91	9.2	8.88	70372	9.06	36107	8.99	21297	191979	39
2021-12-05	8.83	8.99	0.09	8.92	9.15	8.86	56251	9.12	92967	8.99	44797	401590	61
2021-12-02	9.18	8.83	-0.35	8.83	9.3	8.82	75505	9.09	43810	8.84	64590	586134	48
2021-12-01	8.96	9.18	0.2	9.16	9.32	8.95	50005	9.25	94691	9.18	69974	636369	78
2021-11-30	9.1	8.96	-0.14	8.96	9.32	8.71	61346	8.9	36550	8.9	40366	364980	44
2021-11-29	9.34	9.1	-0.24	9.1	9.61	8.74	61606	9.25	26919	9.1	54583	504624	76
2021-11-28	9.34	9.34	-0.44	8.9	9.24	8.51	71315	8.92	36622	8.66	26898	237732	43
2021-11-25	9.15	9.34	0.19	9.34	9.68	9.11	59193	9.34	48048	9.31	36605	344395	67
2021-11-24	9.15	9.15	-0.13	9.02	9.47	9.01	57725	9.25	36749	9.05	11260	102479	21
2021-11-23	10.15	9.15	-0.99	9.16	9.49	8.87	46886	9.43	108236	9.17	72856	671129	90
2021-11-22	10.15	10.15	-1.65	8.5	8.5	8.21	47262	8.5	8053	8.68	17970	151843	28
2021-11-21	10.15	10.15	-1.65	8.5	8.92	8.36	48670	8.79	10098	8.4	28050	238993	28
2021-11-18	10.15	10.15	-1.59	8.56	9.1	8.55	48242	9	15430	8.58	5779	50578	13
2021-11-17	10.15	10.15	-1.05	9.1	9.5	8.3	46242	9.25	21490	9.25	19260	168517	34
2021-11-16	10.15	10.15	-1.64	8.51	9.14	8.2	40750	8.98	19640	8.52	15542	137619	31
2021-11-15	10.15	10.15	-1.01	9.14	9.9	9.12	58758	9.48	25083	9.15	17114	160212	44
2021-11-14	10.15	10.15	-0.34	9.81	10	9.8	47772	9.93	20514	9.82	10624	104265	17
2021-11-11	11.46	10.15	-1.31	10.15	10.55	9.64	49998	10.39	36957	10.15	66710	678871	102
2021-11-10	11.46	11.46	-2.11	9.35	9.97	9.32	66616	9.59	6648	9.37	15636	147007	42
2021-11-09	11.46	11.46	-1.49	9.97	10.39	9.25	79550	9.97	23105	9.75	15714	157593	35
2021-11-08	11.46	11.46	-1.57	9.89	9.89	9.25	46591	9.87	18936	9.52	25777	244968	40
2021-11-07	11.46	11.46	-1.84	9.62	9.63	9.24	65871	9.62	11110	9.45	2705	25518	11
2021-11-04	11.46	11.46	-1.96	9.5	9.5	9.24	65227	9.49	13206	9.5	5122	47739	14
2021-11-03	11.46	11.46	0	11.46	11.46	9.4	49301	9.6	10804	9.5	27214	266311	57
2021-11-02	11.46	11.46	-1.69	9.77	10.1	9.77	43076	9.6	16768	9.77	11172	109639	18
2021-11-01	11.46	11.46	-1.65	9.81	10	9.6	48036	9.98	21544	9.82	2125	21162	12
2021-10-31	11.46	11.46	-1.46	10	10	9.66	52932	10	21759	9.72	3601	35427	15
2021-10-28	11.46	11.46	-1.69	9.77	10.37	9.61	49248	10.2	30896	9.86	19024	187682	30
2021-10-27	11.46	11.46	-1.77	9.69	10.18	9.18	54197	9.83	15685	9.69	22886	218887	53
2021-10-26	11.46	11.46	-1.57	9.89	10.3	9.55	51863	9.88	11483	9.59	25275	249073	37
2021-10-25	11.46	11.46	-1.24	10.22	10.22	9.55	49944	9.17	20516	10.22	5258	52100	12
2021-10-24	11.46	11.46	-0.97	10.49	10.79	10.1	54964	10.45	22005	10.16	18883	194865	36
2021-10-20	11.46	11.46	-1.56	9.9	10.59	9.17	29800	10.34	20255	9.91	29691	286384	48
2021-10-19	11.46	11.46	-1.93	9.53	11.36	9.53	53384	10.39	19197	10.01	17126	182941	35
2021-10-18	11.91	11.46	-0.5	11.41	11.69	11.35	58999	11.6	29655	11.6	30508	347686	27
2021-10-17	11.91	11.91	-0.91	11	11.06	11	55750	11.23	25228	11.02	4081	45009	11
2021-10-14	11.91	11.91	-0.84	11.07	11.47	11.01	53596	11.39	34238	11.11	5706	64067	15
2021-10-13	11.91	11.91	-0.58	11.33	11.33	11.29	58793	11.26	23891	11.07	8005	90480	9
2021-10-12	11.91	11.91	-0.84	11.07	11.34	11.07	22731	11.32	14710	10.8	4234	47503	14
2021-10-11	11.91	11.91	-0.64	11.27	11.27	11.05	52412	11.27	27059	11.12	5126	57213	17
2021-10-10	11.91	11.91	-0.86	11.05	11.5	11.03	48537	11.01	28235	11.05	14185	157417	27
2021-10-06	11.91	11.91	-0.81	11.1	11.49	11.1	45984	11.47	26233	11.12	8000	89683	16
2021-10-05	11.91	11.91	-0.62	11.29	11.9	10.9	57481	11.7	33785	11.29	16928	193066	44
2021-10-04	11.91	11.91	-0.85	11.06	11.75	11.06	39154	11.11	25640	11.15	5607	64191	17
2021-10-03	11.91	11.91	-0.29	11.62	12	11.52	48740	11.5	30402	11.65	16269	190717	31
2021-09-30	11.91	11.91	-0.03	11.88	11.98	11.5	56618	11.88	29936	11.65	776	9065	8
2021-09-29	11.91	11.91	-0.33	11.58	12.1	11.58	55015	11.91	26857	11.98	11160	132940	19
2021-09-28	11.91	11.91	0	11.91	12.39	11.72	96352	11.97	37743	11.91	24626	299013	39
2021-09-27	11.68	11.91	0.23	11.91	12.47	11.83	60782	12.09	39060	11.91	42195	516049	71
2021-09-26	11.68	11.68	0.23	11.91	12.2	11.65	51799	11.9	37991	11.72	16100	191540	41
2021-09-23	11.17	11.68	0.53	11.7	12.33	11	54871	11.98	69246	11.7	32076	373719	62
2021-09-22	11.17	11.17	0	11.17	11.44	11	78250	11.35	64738	11.17	4700	53124	13
2021-09-21	11.17	11.17	-0.23	10.94	11.65	10.5	39486	10.89	59225	10.7	21896	234051	46
2021-09-20	12.72	11.17	-1.55	11.17	12	10.53	82187	11.55	62389	11.17	32671	369907	69
2021-09-19	12.72	12.72	-1.01	11.71	12.45	11.65	95997	11.71	39660	11.12	21704	258860	53
2021-09-16	12.72	12.72	-0.45	12.27	12.8	11.97	70383	12.55	58750	12.31	7400	92975	16
2021-09-15	12.72	12.72	-0.64	12.08	12.99	12.08	89705	12.69	41003	12.1	7450	93110	25
2021-09-14	12.7	12.72	0.26	12.96	13.14	12.3	68440	12.96	35950	12.63	25435	326918	42
2021-09-13	12.89	12.7	0.1	12.99	12.99	12.58	99943	12.99	31399	12.73	40050	508616	48
2021-09-12	12.71	12.89	0.18	12.89	13.2	12.5	118859	13.13	44709	12.89	34650	451030	68
2021-09-09	12.73	12.71	-0.02	12.71	13.76	12.66	132406	12.98	75262	12.71	108049	1431603	205
2021-09-08	12.43	12.73	0.3	12.73	13.25	12.53	87477	12.99	104313	12.7	10763	138492	22
2021-09-07	11.75	12.43	0.52	12.27	13.39	12.07	87498	12.43	89922	12.28	26150	322767	42
2021-09-06	13.04	11.75	-1.3	11.74	13	11.61	121376	12.4	77042	11.81	38560	476794	51
2021-09-05	14.05	13.04	-1.05	13	14.54	11.51	163333	13	50710	13	58763	797997	80
2021-09-02	14.51	14.05	-0.11	14.4	14.46	13.9	111225	14.4	41862	14.02	96674	1358634	151
2021-09-01	14.17	14.51	0.13	14.3	15.14	14	119075	14.37	48498	14.3	107082	1553833	170
2021-08-31	13.29	14.17	0.94	14.23	14.61	13.29	32473	14.34	79579	14.26	198319	2811015	240
2021-08-30	12.91	13.29	0.29	13.2	13.6	13	40233	13.35	32284	13.2	95841	1273959	139
2021-08-29	13.29	12.91	-0.42	12.87	13.16	12.7	47173	13	39665	12.87	23178	299320	42
2021-08-26	13.18	13.29	-0.18	13	13.67	12.65	48805	13.3	27316	12.73	78803	1047241	123
2021-08-25	13.4	13.18	-0.4	13	13.48	12.95	41619	13	41443	12.95	78635	1036348	108
2021-08-24	13.75	13.4	-0.49	13.26	13.7	13.2	52293	13.44	19867	13.28	90646	1215002	82
2021-08-23	13.61	13.75	0.09	13.7	13.95	13.43	56170	13.7	46854	13.51	68860	946795	81
2021-08-22	14.04	13.61	-0.24	13.8	13.99	13.4	52026	13.8	51054	13.5	81572	1110301	107
2021-08-19	14.03	14.04	-0.3	13.73	14.5	13.71	91862	14	21227	13.74	116694	1637875	164
2021-08-18	14.56	14.04	-0.86	13.7	14.4	13.7	97867	13.8	48656	13.7	162457	2280186	165
2021-08-17	15.01	14.56	-0.9	14.11	15.2	14.11	109016	14.48	29035	14.12	101827	1482138	115
2021-08-16	14.92	15.01	-0.32	14.6	15.7	14.5	139483	14.86	60770	14.6	317064	4758578	287
2021-08-15	13.63	14.92	1.36	14.99	14.99	14.4	0	0	85173	14.99	368371	5495549	231
2021-08-11	13.12	13.63	0.68	13.8	14	13.11	89685	13.8	82030	13.6	192771	2627721	194
2021-08-10	13.67	13.12	-0.37	13.3	13.38	12.8	88512	13.3	48007	12.82	84853	1113080	83
2021-08-09	13.53	13.67	-0.58	12.95	14.88	12.77	141024	13.44	15448	12.95	174919	2390991	184
2021-08-08	12.42	13.53	1.24	13.66	13.66	12.73	0	0	74436	13.66	299452	4052881	292
2021-08-05	12.16	12.42	0.26	12.42	12.6	12.2	86436	12.42	55782	12.3	42241	524747	63
2021-08-04	12.04	12.17	-0.09	11.95	12.69	11.9	68323	12.19	51638	12.01	45021	547742	83
2021-08-03	12.94	12.04	-0.97	11.97	12.52	11.7	74529	11.97	14450	11.76	106925	1287583	166
2021-08-02	13.14	12.94	-0.61	12.53	13.47	12.53	96150	12.75	16260	12.54	102697	1328737	129
2021-08-01	12.96	13.14	-0.01	12.95	13.6	12.6	71022	13.04	45737	12.95	155381	2041385	177
2021-07-29	13.06	12.96	-0.29	12.77	13.3	12.77	81192	12.78	61060	12.77	80155	1039160	101
2021-07-28	12.88	13.06	0.02	12.9	13.33	12.81	90043	13.16	22277	12.91	183730	2400350	197
2021-07-27	13.22	12.88	-0.53	12.69	13.25	12.61	61759	12.89	27283	12.69	163907	2111550	156
2021-07-26	13.87	13.22	-1.02	12.85	13.5	12.84	113819	12.99	51384	12.86	136081	1798576	174
2021-07-25	13.55	13.87	-0.09	13.46	14.33	13.46	84529	13.5	40120	13.47	151168	2095959	175
2021-07-18	13.14	13.55	0.16	13.3	13.96	13.17	111566	13.61	54541	13.3	177677	2406934	224
2021-07-15	12.91	13.14	0.63	13.54	13.7	12.53	95625	13.5	145623	13.49	498891	6555185	549
2021-07-14	12.68	12.91	-0.02	12.66	13.39	12.64	214337	12.89	99087	12.66	209146	2699712	226
2021-07-13	12.96	12.68	-0.34	12.62	13.45	12.33	126907	12.62	73490	12.42	320069	4057078	288
2021-07-12	13.56	12.96	-0.86	12.7	13.35	12.7	85972	12.9	29221	12.7	117920	1528475	161
2021-07-11	13.07	13.56	-0.06	13.01	14.36	12.84	119089	13.08	44310	13.01	435771	5907855	386
2021-07-08	12.33	13.07	1.23	13.56	13.56	12	9271	13.56	163169	13.51	698382	9126216	533
2021-07-07	12.34	12.33	0.01	12.35	12.66	12.21	85472	12.35	65239	12.28	98449	1213950	57
2021-07-06	12.92	12.34	-0.85	12.07	12.7	12.07	90771	12.27	44227	12.12	68458	844861	76
2021-07-05	13.33	12.92	-0.83	12.5	13.42	12.25	138404	12.48	26431	12.48	176899	2285866	159
2021-07-04	13.28	13.34	-0.23	13.05	13.65	12.8	89373	13.05	47796	12.83	276069	3682179	164
2021-06-30	12.46	13.28	0.74	13.2	13.59	12.92	77015	13.2	43206	12.95	296302	3933611	249
2021-06-29	11.64	12.46	1.16	12.8	12.8	10.8	0	0	130164	12.8	367332	4578533	266
2021-06-28	11.24	11.64	-0.03	11.21	12	11.21	88272	11.45	28951	11.21	117441	1367169	122
2021-06-27	10.36	11.24	1.03	11.39	11.39	10.8	0	0	122830	11.39	107646	1209454	140
2021-06-24	10.52	10.36	-0.22	10.3	10.5	10.3	39047	10.48	37098	10.3	11229	116375	19
2021-06-23	10.25	10.52	0.1	10.35	10.96	10.35	49887	10.5	45003	10.35	23595	248234	34
2021-06-22	10.7	10.25	-0.21	10.49	10.85	10	59812	10.5	47392	10.49	58524	600145	67
2021-06-21	10.51	10.7	0.29	10.8	10.99	10.53	53337	10.84	77847	10.36	17325	185401	21
2021-06-20	10.51	10.51	-0.21	10.3	10.51	10.26	19785	10.5	47499	10.36	4871	50567	6
2021-06-17	10.1	10.51	0.3	10.4	10.89	10.36	29244	10.4	79310	10.36	33063	347502	34
2021-06-16	10.23	10.1	0.07	10.3	10.3	9.9	20143	10.43	63430	10.17	50781	513039	59
2021-06-15	10.45	10.23	-0.79	9.66	10.6	9.66	41015	10.27	27470	9.71	22157	226634	23
2021-06-14	10.45	10.45	-0.33	10.12	10.35	9.95	30376	10.28	25705	10.12	7705	77985	16
2021-06-13	10.67	10.45	-0.42	10.25	10.91	10.25	45816	10.25	21400	10.15	38068	397662	28
2021-06-10	10.99	10.67	-0.38	10.61	10.99	10.61	46330	10.89	18613	10.61	16543	176588	24
2021-06-09	10.76	10.99	0.01	10.77	11.38	10.7	55144	10.99	81901	10.78	43229	475207	44
2021-06-08	11.05	10.76	-0.4	10.65	11	10.62	135241	10.9	31140	10.65	37736	406000	42
2021-06-07	10.87	11.05	0.11	10.98	11.34	10.9	129134	11.18	103854	10.98	69123	763635	76
2021-06-06	11.02	10.87	-0.41	10.61	11.15	10.52	76726	10.87	36849	10.61	71570	778232	82
2021-06-03	11.61	11.02	-0.91	10.7	11.29	10.51	115668	10.84	15465	10.6	134247	1479601	164
2021-06-02	11.52	11.61	-0.5	11.02	12.05	11	127203	11.1	23405	10.85	289082	3355945	237
2021-06-01	11.15	11.52	0.28	11.43	11.75	11.04	101424	11.5	183767	11.43	187042	2155422	205
2021-05-31	11.3	11.15	-0.12	11.18	11.47	11	99174	11.18	52024	11.01	87498	975390	76
2021-05-30	11.36	11.3	-0.26	11.1	11.65	11.03	117808	11.3	36106	11.1	202847	2292620	162
2021-05-27	10.44	11.36	1.04	11.48	11.48	10.62	6122	11.48	135798	11.48	396005	4497937	297
2021-05-26	10.68	10.44	-0.06	10.62	11.24	9.8	105746	10.85	100740	10.62	206381	2154931	199
2021-05-25	11.09	10.68	-0.34	10.75	11.09	10.25	47191	10.9	27689	10.76	63071	673496	65
2021-05-24	10.57	11.09	0.43	11	11.4	10.7	42045	11.08	26743	10.8	181963	2018526	156
2021-05-23	9.92	10.57	0.99	10.91	10.91	10.02	0	0	143303	10.91	126283	1334849	117
2021-05-20	9.9	9.92	0.28	10.18	10.33	9.55	51488	10.18	28093	10.05	48921	485200	42
2021-05-19	10.2	9.9	-0.39	9.81	10.4	9.5	42786	9.99	42093	9.85	40913	404867	48
2021-05-18	9.74	10.2	0.53	10.27	10.34	10	40150	10.25	62757	10.06	22860	233159	44
2021-05-17	9.55	9.74	-0.04	9.51	10.14	9.5	36013	9.94	19490	9.51	29232	284587	40
2021-05-11	9.55	9.55	-0.25	9.3	9.42	9.3	40796	9.58	26665	9.3	9145	85739	15
2021-05-10	9.55	9.55	-0.05	9.5	9.62	9.41	24025	9.5	34734	9.47	6265	59316	15
2021-05-09	9.42	9.55	0.05	9.47	9.7	9.47	37898	9.58	57574	9.47	30890	294852	49
2021-05-06	9.23	9.42	0.3	9.53	9.65	9.28	21318	9.52	68235	9.29	36330	342243	39
2021-05-05	9.14	9.23	-0.02	9.12	9.35	9.12	19885	9.32	37020	9.16	16280	150224	20
2021-05-04	9.18	9.14	-0.15	9.03	9.33	9.03	25163	9.2	25982	9.13	17853	163139	16
2021-04-28	9.31	9.18	-0.15	9.16	9.3	9.01	35488	9.35	26605	9.16	19360	177665	13
2021-04-27	9.26	9.31	0.04	9.3	9.53	9	43416	9.5	35190	9.3	55652	518004	80
2021-04-26	9.26	9.26	-0.33	8.93	9.23	8.77	16401	9	25719	8.93	6960	62764	10
2021-04-25	9.21	9.26	0.08	9.29	9.5	9.24	24058	9.39	29255	9.29	12765	118241	14
2021-04-22	8.95	9.21	0.4	9.35	9.35	9.12	28000	9.4	23900	9.23	12936	119106	13
2021-04-21	8.63	8.95	0.42	9.05	9.18	8.59	22200	9.18	49034	9.05	32300	289095	49
2021-04-20	8.62	8.63	0.06	8.68	8.8	8.56	17714	8.79	31400	8.68	28050	242078	27
2021-04-19	8.28	8.62	0.54	8.82	8.87	8.44	31446	8.82	54646	8.66	22054	190191	25
2021-04-18	8.87	8.28	-0.62	8.25	8.59	8.2	32494	8.43	34813	8.25	24383	201925	30
2021-04-15	8.87	8.87	-0.37	8.5	8.5	8.07	15828	8.5	15421	8.22	8000	65832	12
2021-04-14	8.87	8.87	-0.63	8.24	8.89	8.23	15644	8.4	15970	8.25	9550	79694	13
2021-04-13	8.87	8.87	-0.47	8.4	8.9	8.31	20362	8.81	23097	8.41	4751	40948	12
2021-04-12	8.52	8.87	0.29	8.81	9.03	8.78	1744	9.27	4448	8.81	16300	144583	20
2021-04-11	8.52	8.52	0.27	8.79	8.88	8.54	2050	9.27	4479	8.56	3718	32342	10
2021-04-08	8.49	8.52	-0.04	8.45	8.98	8.21	300	9.27	6300	8.2	34310	292327	35
2021-04-07	8.46	8.49	-0.24	8.22	8.64	8.22	300	9.27	2000	8.13	16918	143670	16
2021-04-06	9.02	8.46	-0.62	8.4	8.9	8.12	10300	9.27	0	0	52110	440697	55
2021-04-05	9.83	9.02	-0.92	8.91	9.34	8.85	9120	10.14	0	0	39910	360086	42
2021-04-04	9.83	9.83	0.02	9.85	9.85	9.57	8120	10.14	2500	9.32	8961	87226	14
2021-04-01	9.48	9.83	0.51	9.99	10.08	9.47	9420	10.06	0	0	36900	362849	72
2021-03-31	9.48	9.48	0.06	9.54	10.17	9.4	8570	10.14	0	0	7070	68314	13
2021-03-30	9.27	9.48	0.56	9.83	9.85	9.1	5750	10	1240	9.7	19408	184076	37
2021-03-29	9.27	9.27	0.33	9.6	9.7	9.38	5500	10	0	0	2792	26484	7
2021-03-28	8.49	9.27	0.84	9.33	9.33	8.95	0	0	5000	8.01	31130	288437	27
2021-03-25	9.2	8.49	-0.46	8.74	9	8.28	1150	9.47	0	0	45246	384291	47
2021-03-24	9.06	9.2	-0.34	8.72	9.77	8.72	0	0	500	8.17	11554	106300	14
2021-03-23	9.16	9.06	0.34	9.5	9.5	8.51	0	0	0	0	11540	104576	15
2021-03-22	9.73	9.16	-0.97	8.76	9.55	8.76	0	0	0	0	12202	111821	21
2021-03-21	10.06	9.73	-0.55	9.51	10	9.43	300	11	500	9.2	11360	110584	18
2021-03-18	9.77	10.06	0.43	10.2	10.2	9.9	0	0	500	9.6	24981	251192	25
2021-03-17	9.77	9.77	-0.16	9.61	9.62	9.61	500	10.2	4000	9.6	2300	22113	3
2021-03-16	9.68	9.77	0.33	10.01	10.05	9.25	1000	10.2	600	9.52	32677	319362	34
2021-03-15	10.02	9.68	-0.41	9.61	10.2	9.22	24300	10.2	500	9.04	17106	165663	25
2021-03-14	10.02	10.02	-0.02	10	10	10	23500	10.8	500	9.04	500	5000	3
2021-03-11	10	10.02	0	10	10.25	9.9	13500	10.8	5500	9.04	14412	144370	24
2021-03-10	9.94	10	0.06	10	10.23	9.35	13800	10.8	13714	10	18374	183699	33
2021-03-09	9.99	9.94	0.01	10	10.05	9.81	14640	10	13500	9.31	16490	163967	20
2021-03-08	10.3	9.99	-0.11	10.19	10.2	9.8	17500	10.8	5500	9.31	48170	481433	36
2021-03-07	10.02	10.3	0.14	10.16	10.46	10.16	13500	10.8	5000	10	30351	312736	39
2021-03-04	10.35	10.02	-0.34	10.01	10.4	9.56	10000	10.9	0	0	17890	179267	38
2021-03-03	10.4	10.35	-0.48	9.92	11.4	9.6	11206	10.88	3170	9.7	110900	1147554	136
2021-03-02	10.74	10.4	-0.44	10.3	10.87	10.3	4805	10.99	255	10.16	74455	774220	44
2021-03-01	10.94	10.74	-0.32	10.62	11.07	10.6	13859	10.87	2100	10.4	41358	444115	47
2021-02-28	11.3	10.94	-0.69	10.61	11.21	10.58	19485	11.13	0	0	30711	336060	37
2021-02-25	11.42	11.3	-0.19	11.23	11.62	11.18	25106	11.45	0	0	46392	524404	48
2021-02-24	11.16	11.42	0.24	11.4	11.7	11.15	14956	11.72	1000	11.17	43462	496468	58
2021-02-23	11.44	11.16	-0.14	11.3	11.35	11.02	35921	11.47	237	11.02	18720	208985	24
2021-02-22	11.54	11.44	-0.21	11.33	11.71	11.22	16423	11.64	11300	11.31	19775	226132	29
2021-02-21	11.39	11.54	-0.08	11.31	11.72	11.31	11110	11.89	5889	11.29	30992	357771	40
2021-02-18	11.53	11.39	-0.19	11.34	11.6	11.33	8800	11.59	2960	11.29	56143	639272	45
2021-02-17	12	11.53	-0.56	11.44	11.84	11.3	17141	12.25	3460	11.29	41150	474619	45
2021-02-16	12.09	12	-0.14	11.95	12.24	11.8	10410	12.1	5460	11.61	55035	660404	68
2021-02-15	12.38	12.09	-0.52	11.86	12.3	11.86	10510	12.37	1460	11.85	19955	241304	34
2021-02-14	12.01	12.38	-0.1	11.91	12.9	11.9	41440	12.37	3775	11.91	240768	2980486	230
2021-02-11	12.45	12.01	-0.3	12.15	12.45	11.86	4987	12.19	8000	11.89	100380	1205742	103
2021-02-10	12.31	12.45	-0.21	12.1	12.89	12.01	1700	12.88	2750	12.01	455651	5673214	420
2021-02-09	11.5	12.31	1.1	12.6	12.65	11.36	0	0	4713	12.65	809771	9968013	734
2021-02-08	10.83	11.19	0.43	11.26	11.64	10.72	20298	11.37	18550	10.76	349694	3913297	353
2021-02-07	10.46	10.83	0.21	10.67	11.18	10.28	34892	11.1	11950	10.53	158398	1715648	177
2021-02-04	10.6	10.46	-0.17	10.43	10.69	10.26	21755	10.8	11950	10.19	51678	540665	53
2021-02-03	10.88	10.6	-0.4	10.48	10.94	10.45	15558	10.93	16360	10.47	55962	593175	81
2021-02-02	11.04	10.88	-0.41	10.63	11.23	10.6	17080	11.29	8400	10.42	216014	2350565	199
2021-02-01	11.17	11.04	-0.33	10.84	11.39	10.74	20915	11.4	5800	10.8	188628	2082919	169
2021-01-31	10.95	11.17	0.35	11.3	11.8	10.4	13445	11.8	27505	11.2	503979	5627635	479
2021-01-27	10.48	10.95	0.52	11	11.2	10.32	8760	11.25	3633	10.88	316347	3462823	271
2021-01-26	10.92	10.48	-0.42	10.5	10.8	10.31	10219	10.5	7215	10.34	255462	2676474	209
2021-01-25	11.4	10.92	-0.8	10.6	11.8	10.26	17913	10.98	5950	10.47	447136	4881765	336
2021-01-24	10.43	11.4	1.04	11.47	11.47	10.9	0	0	4240	11.47	486394	5545086	245
2021-01-21	9.97	10.43	0.99	10.96	10.96	9.8	0	0	77560	10.96	323901	3377946	211
2021-01-20	10.07	9.97	-0.21	9.86	10.39	9.75	23944	10.17	2679	9.84	141273	1408150	139
2021-01-19	9.53	10.07	0.67	10.2	10.42	9.25	7950	10.37	9485	10.01	432952	4360892	238
2021-01-18	8.97	9.53	0.83	9.8	9.86	9.21	1000	9.85	1350	9.52	335003	3193453	303
2021-01-17	8.26	8.97	0.82	9.08	9.08	8.33	0	0	50796	9.08	316637	2841186	225
2021-01-14	8.17	8.26	0.21	8.38	8.38	8.13	58922	8.45	0	0	39839	328953	39
2021-01-13	8.18	8.17	-0.05	8.13	8.23	8.06	59172	8.49	700	8.01	15523	126749	24
2021-01-12	8.27	8.18	0.06	8.33	8.35	8.06	60072	8.5	700	8.01	31905	261003	44
2021-01-11	8.05	8.27	0.14	8.19	8.55	8.1	42022	8.5	3000	8.11	86655	716409	83
2021-01-10	7.43	8.05	0.74	8.17	8.17	7.62	0	0	17000	8.17	87773	706762	94
2021-01-06	7.39	7.43	0.01	7.4	7.67	7.4	12894	7.98	14000	7.01	33063	245754	32
2021-01-05	7.6	7.39	-0.2	7.4	7.58	7.26	13544	7.79	11600	7.25	30245	223533	38
2021-01-04	7.61	7.6	-0.13	7.48	7.69	7.48	9523	7.79	6600	7.45	17500	132932	20
2021-01-03	7.69	7.61	0.08	7.77	7.77	7.56	13544	7.99	8000	7.4	16690	126966	19
2020-12-31	7.81	7.69	-0.2	7.61	7.8	7.6	10773	7.91	4065	7.6	14347	110326	19
2020-12-30	7.5	7.81	0.13	7.63	7.98	7.63	8150	8	12675	7.53	18446	144070	27
2020-12-29	7.6	7.5	-0.08	7.52	7.64	7.44	15168	7.89	11675	7.41	36275	271949	37
2020-12-28	7.66	7.6	-0.06	7.6	7.82	7.41	17986	7.89	6675	7.41	14576	110714	23
2020-12-27	7.66	7.66	-0.21	7.45	7.55	7.41	24386	7.82	5200	7.41	13308	99432	13
2020-12-24	7.38	7.66	0.26	7.64	7.88	7.45	12000	7.89	6000	7.4	20667	158332	19
2020-12-23	7.38	7.38	0.15	7.53	7.9	7.45	15300	7.85	3000	6.95	8223	64041	10
2020-12-22	7.68	7.38	0.02	7.7	7.7	6.95	2373	7.8	4975	7.28	30475	224872	28
2020-12-21	8.31	7.68	-0.83	7.48	8.5	7.48	34014	8.3	0	0	60846	467040	64
2020-12-20	8.2	8.31	0.05	8.25	8.54	8.1	43812	8.54	18033	8.2	49935	415202	61
2020-12-17	8.2	8.2	-0.2	8	8.21	8	24603	8.4	5700	8.02	11932	96740	27
2020-12-16	8.16	8.2	-0.05	8.11	8.33	8.04	34586	8.3	13680	8.11	27670	226909	33
2020-12-15	8.23	8.16	-0.13	8.1	8.33	8.1	44197	8.35	14420	8.07	24550	200266	26
2020-12-14	8.28	8.23	-0.16	8.12	8.42	8.12	45256	8.35	12647	8.12	19390	159569	22
2020-12-13	8.28	8.28	-0.02	8.26	8.35	8.17	43756	8.43	15696	8.2	10145	84160	17
2020-12-10	8.42	8.28	-0.1	8.32	8.45	8.07	22346	8.43	8965	8.07	26386	218356	37
2020-12-09	8.69	8.42	-0.54	8.15	8.74	8.15	65972	8.65	9610	8.16	60577	509839	66
2020-12-08	8.55	8.69	-0.03	8.52	8.85	8.52	55972	8.99	17480	8.46	46348	402559	55
2020-12-07	8.59	8.55	-0.05	8.54	8.69	8.51	42972	9	17480	8.44	52598	449902	63
2020-12-06	8.66	8.59	-0.15	8.51	8.85	8.5	49599	9	15480	8.46	87686	753607	83
2020-12-03	8.56	8.66	0.14	8.7	8.9	8.5	36099	9	11625	8.44	73212	634237	84
2020-12-02	8.61	8.56	-0.16	8.45	8.86	8.45	23302	8.99	16625	8.44	85370	730794	89
2020-12-01	8.69	8.61	0.04	8.73	9.04	8.5	41852	8.99	11480	8.44	34169	294328	41
2020-11-30	8.82	8.69	-0.17	8.65	8.8	8.58	26717	9.1	8710	8.52	30200	262366	52
2020-11-29	8.89	8.82	-0.29	8.6	9.14	8.55	42062	9.1	13030	8.52	66905	589871	55
2020-11-26	8.53	8.89	0.27	8.8	9.2	8.5	2657	9.25	13316	8.76	112811	1002473	130
2020-11-25	8.9	8.53	-0.47	8.43	8.76	8.43	10310	9	13200	8.27	92604	790078	66
2020-11-24	8.9	8.9	-0.29	8.61	9.34	8.6	13810	9.4	13214	8.6	123255	1096876	136
2020-11-23	8.26	8.9	0.82	9.08	9.08	8.1	0	0	17560	8.91	480794	4280171	432
2020-11-22	8.19	8.26	0.12	8.31	8.35	8.11	29705	8.38	25240	8.06	53678	443588	44
2020-11-19	8.2	8.19	0	8.2	8.3	8.12	23105	8.4	17490	8.06	49728	407199	59
2020-11-18	8.3	8.2	-0.14	8.16	8.3	8.16	42230	8.4	22490	8.06	19163	157129	30
2020-11-17	8.3	8.3	-0.14	8.16	8.45	8.08	47555	8.3	15780	8.06	54048	448497	50
2020-11-16	8.3	8.3	0.08	8.38	8.4	8.21	32055	8.6	10490	8.06	38428	318943	35
2020-11-15	8.53	8.3	-0.31	8.22	8.5	8.2	33235	8.6	14490	8.11	78355	650679	72
2020-11-12	8.42	8.53	-0.11	8.31	8.75	8.3	15935	8.6	10490	8.11	104522	891926	125
2020-11-11	8.33	8.42	0.2	8.53	8.53	8.25	21585	8.55	21050	8.4	61860	520906	64
2020-11-10	8.3	8.33	-0.07	8.23	8.5	8.23	16585	8.55	11750	8.16	58710	489126	61
2020-11-09	8.08	8.3	0.38	8.46	8.46	8.21	8200	8.7	9100	8.11	78878	655046	73
2020-11-08	8.14	8.08	-0.06	8.08	8.4	7.99	12435	8.39	6357	7.88	166721	1347690	146
2020-11-05	8.32	8.14	-0.22	8.1	8.4	8	8755	8.8	4207	7.88	69885	568563	76
2020-11-04	8.49	8.32	-0.29	8.2	8.56	8.17	8205	8.7	11746	8.17	66796	555880	81
2020-11-03	8.57	8.49	0.15	8.72	8.73	8.2	6655	8.75	5250	8.04	84129	714472	91
2020-11-02	7.93	8.57	0.24	8.17	8.72	8	555	8.72	900	8.02	388240	3327562	363
2020-11-01	8.15	7.93	-0.23	7.92	8.35	7.75	2700	8.58	4200	7.78	57925	459064	71
2020-10-28	8.34	8.15	-0.34	8	8.62	7.86	2700	8.58	700	7.78	254187	2071835	266
2020-10-27	7.94	8.34	0.43	8.37	8.62	8	6500	8.6	33965	8.25	145745	1215944	145
2020-10-26	7.99	7.94	0.26	8.25	8.25	7.77	3770	8.25	1655	7.75	89442	710432	94
2020-10-25	8.49	7.99	-0.3	8.19	8.4	7.71	0	0	1500	7.75	82771	661381	97
2020-10-22	9.39	8.49	-0.93	8.46	9.28	8.46	24325	8.73	0	0	172421	1464152	128
2020-10-21	9.76	9.39	-0.93	8.83	9.88	8.83	51821	9.99	1500	8.81	221088	2075308	213
2020-10-20	9.35	9.76	0.52	9.87	10.22	9.03	29105	10	14067	9.06	443166	4325727	400
2020-10-19	8.79	9.35	0.6	9.39	9.6	9	15580	9.59	13100	9.03	214966	2010673	245
2020-10-18	9.02	8.79	-0.29	8.73	9	8.54	16020	9.39	15509	8.75	9592	84280	25
2020-10-15	9.24	9.02	-0.24	9	9.43	8.8	11345	9.39	5707	8.62	60672	547370	55
2020-10-14	8.78	9.24	0.47	9.25	9.46	8.99	2666	9.5	36507	9.01	150672	1392263	133
2020-10-13	8.64	8.78	0.07	8.71	9.25	8.36	10771	9.09	16007	8.62	98831	868214	109
2020-10-12	8.95	8.64	-0.45	8.5	9.09	8.36	12699	9	10000	8.35	64270	555611	72
2020-10-11	9.11	8.95	-0.03	9.08	9.22	8.8	12301	9.35	12220	8.82	90326	808509	61
2020-10-07	9.52	9.11	-0.23	9.29	9.79	8.92	12625	9.69	1420	8.74	164989	1502426	122
2020-10-06	9.01	9.52	0.43	9.44	9.91	8.4	600	9.86	35200	9.43	293392	2792528	219
2020-10-05	9.06	9.01	-0.31	8.75	9.19	8.54	48738	9.15	11852	8.52	111160	1001168	85
2020-10-04	9.02	9.06	-0.06	8.96	9.34	8.95	33835	9.33	14650	8.81	98091	889077	77
2020-10-01	8.98	9.02	0.02	9	9.35	8.8	7420	9.5	3000	8.5	61093	551278	67
2020-09-30	9.27	8.98	-0.45	8.82	9.27	8.75	18147	9.49	0	0	60165	540408	68
2020-09-29	9.83	9.27	-0.83	9	9.99	8.86	29995	9.5	2162	8.87	155892	1445883	184
2020-09-28	10.34	9.83	-1.03	9.31	10.79	9.31	19435	10	0	0	344337	3385002	293
2020-09-27	9.64	10.34	0.96	10.6	10.6	8.7	0	0	20226	10.49	671122	6941779	408
2020-09-24	10	9.64	-0.96	9.04	10.08	9	6227	10	0	0	374986	3614568	312
2020-09-23	8.34	9.17	0.83	9.17	9.17	9.1	0	0	32925	9.17	407027	3731975	167
2020-09-22	7.59	8.34	0.75	8.34	8.34	8.34	0	0	48605	8.34	103004	859054	52
2020-09-21	6.9	7.59	0.69	7.59	7.59	7.58	0	0	70645	7.59	400079	3036601	130
2020-09-20	6.28	6.9	0.62	6.9	6.9	6.9	0	0	93151	6.9	114749	791768	17
2020-09-17	5.83	6.28	0.58	6.41	6.41	5.96	0	0	8500	6.41	143798	903448	114
2020-09-16	5.66	5.83	-0.02	5.64	5.9	5.6	34828	5.96	10000	5.6	11857	69121	15
2020-09-15	5.66	5.66	-0.12	5.54	5.54	5.54	24184	5.81	5500	5.55	400	2216	1
2020-09-14	5.66	5.66	-0.06	5.6	5.63	5.53	22024	5.81	3000	5.45	2074	11592	7
2020-09-13	5.66	5.66	-0.06	5.6	5.64	5.6	20804	5.9	9500	5.45	5068	28433	10
2020-09-10	5.62	5.66	-0.02	5.6	5.7	5.6	12171	5.94	2500	5.52	15402	87240	16
2020-09-09	5.68	5.62	0.12	5.8	5.8	5.52	16565	5.97	6000	5.49	12643	71097	12
2020-09-08	5.86	5.68	-0.07	5.79	5.9	5.6	20326	5.97	6000	5.49	8980	50978	13
2020-09-02	5.92	5.94	0.03	5.95	5.98	5.64	36932	5.95	7820	5.67	21550	127973	14
2020-09-01	5.66	5.92	0.09	5.75	6.05	5.52	21888	5.99	3500	5.4	35470	210152	34
2020-08-31	5.91	5.66	-0.29	5.62	5.8	5.62	26107	6.07	4100	5.6	23854	135059	30
2020-08-30	5.58	5.91	0.14	5.72	5.99	5.6	6900	5.99	7800	5.6	29066	171677	28
2020-08-27	5.41	5.58	0.14	5.55	5.7	5.5	2140	5.88	6700	5.47	11490	64087	21
2020-08-26	5.52	5.41	0.08	5.6	5.63	5.3	11274	5.9	5500	5.35	57463	311055	57
2020-08-25	5.8	5.52	-0.09	5.71	5.71	5.45	29864	5.9	5000	5.24	22716	125344	16
2020-08-24	5.86	5.8	-0.06	5.8	5.8	5.69	31707	5.9	4500	5.5	9847	57094	8
2020-08-23	5.54	5.86	0.38	5.92	5.94	5.44	19017	5.97	4000	5.46	20801	121909	23
2020-08-19	5.54	5.54	0.01	5.55	5.55	5.47	14657	5.7	1499	5.44	985	5456	3
2020-08-18	5.54	5.54	-0.1	5.44	5.44	5.44	21364	5.78	1499	5.44	51	277	1
2020-08-17	5.7	5.54	-0.19	5.51	5.69	5.51	35515	5.99	1550	5.44	17306	95840	16
2020-08-16	5.7	5.7	-0.03	5.67	5.71	5.67	43495	6	2550	5.51	8465	48275	7
2020-08-13	5.67	5.7	0.03	5.7	5.75	5.63	29636	6	5900	5.61	7642	43552	14
2020-08-12	5.95	5.67	-0.32	5.63	5.82	5.6	57956	6	3850	5.51	25974	147232	33
2020-08-11	5.95	5.95	-0.25	5.7	5.7	5.65	42147	5.97	3850	5.51	3650	20763	5
2020-08-10	5.86	5.95	0.03	5.89	6.1	5.81	42998	5.97	4800	5.51	36360	216208	42
2020-08-09	5.57	5.86	0.31	5.88	5.88	5.79	21488	6	10251	5.51	15066	88212	16
2020-08-06	5.63	5.57	-0.05	5.58	5.67	5.5	12650	6.01	9451	5.44	25760	143452	25
2020-08-05	5.75	5.63	-0.14	5.61	5.64	5.5	27850	6	8951	5.35	11301	63611	7
2020-08-04	5.78	5.75	-0.07	5.71	5.88	5.71	26140	6.01	4451	5.22	14221	81751	11
2020-07-29	5.89	5.78	-0.01	5.88	6	5.6	18910	6.01	4451	5.32	24080	139255	22
2020-07-28	5.93	5.89	-0.03	5.9	5.9	5.71	30910	5.92	4000	5.41	21000	123710	10
2020-07-27	5.78	5.93	0.03	5.81	6.06	5.81	22570	6.01	8000	5.57	34030	201703	22
2020-07-26	5.4	5.78	0.54	5.94	5.94	5.4	0	0	4000	5.12	88508	511576	62
2020-07-22	5.39	5.4	-0.06	5.33	5.6	5.25	3250	5.66	4000	5.12	18785	101429	23
2020-07-21	5.43	5.39	0.11	5.54	5.7	5.16	22000	5.59	4000	5.12	26200	141111	32
2020-07-20	5.25	5.43	0.25	5.5	5.5	5.22	8330	5.74	7000	5.33	14000	75972	17
2020-07-19	5.5	5.25	-0.34	5.16	5.61	5.03	31330	5.51	0	0	36000	188980	29
2020-07-16	5.96	5.5	-0.31	5.65	5.75	5.4	15375	5.98	0	0	134148	737387	72
2020-07-15	5.89	5.96	-0.51	5.38	6.39	5.34	23906	6.05	0	0	127442	760110	99
2020-07-14	5.44	5.89	0.54	5.98	5.98	5.5	0	0	1136	5.98	176013	1036089	132
2020-07-13	5.33	5.44	-0.03	5.3	5.78	5.27	3360	5.79	1350	5.26	26440	143738	26
2020-07-12	5.32	5.33	0.13	5.45	5.6	5.32	1000	5.8	1700	5.33	1101956	5868503	60
2020-07-09	5.64	5.32	-0.34	5.3	5.74	5.27	8847	5.87	400	5.26	31446	167284	26
2020-07-08	5.75	5.64	-0.17	5.58	5.88	5.58	28784	5.87	3201	5.48	10293	58069	15
2020-07-07	5.63	5.75	-0.01	5.62	5.95	5.61	28784	5.98	1340	5.48	32096	184487	33
2020-07-06	5.73	5.63	-0.15	5.58	6	5.53	13869	6.1	3760	5.53	35544	200018	36
2020-07-05	5.8	5.73	-0.2	5.6	5.82	5.58	10039	5.99	4800	5.49	33210	190435	23
2020-06-30	5.6	5.8	0.1	5.7	6.03	5.7	2000	6.1	6800	5.51	44111	256057	30
2020-06-29	5.49	5.6	0.01	5.5	5.79	5.45	27500	5.77	3950	5.49	38815	217338	49
2020-06-28	5.68	5.49	-0.13	5.55	5.75	5.25	9000	6	31452	5.3	22660	124454	28
2020-06-25	6.2	5.68	-0.56	5.64	6	5.6	19590	6	0	0	52950	300890	38
2020-06-24	6.01	6.2	-0.01	6	6.41	6	21915	6.11	3430	5.49	108766	674200	94
2020-06-23	5.71	6.01	0.48	6.19	6.19	5.4	13261	6.19	7230	5.49	157028	944015	96
2020-06-22	5.55	5.71	0.15	5.7	5.85	5.62	4054	5.86	4900	5.6	30868	176301	36
2020-06-21	5.96	5.55	-0.37	5.59	5.95	5.37	23003	5.66	12900	5.52	25183	139837	31
2020-06-18	6.19	5.96	-0.21	5.98	6.21	5.58	9846	6.2	900	5.58	40105	239166	44
2020-06-17	5.88	6.19	0.33	6.21	6.29	6	16918	6.22	1105	5.46	36986	229112	36
2020-06-16	5.57	5.88	0.55	6.12	6.12	5.37	0	0	1000	5.03	326485	1920259	141
2020-06-15	4.81	5.09	0.46	5.27	5.29	4.81	0	0	1000	5	185777	945667	132
2020-06-14	4.38	4.81	0.43	4.81	4.81	4.8	0	0	46736	4.45	133261	640884	43
2020-06-11	4.09	4.38	0.4	4.49	4.49	4.1	0	0	30838	4.11	98128	430235	71
2020-06-10	4.18	4.09	-0.16	4.02	4.12	4.02	25605	4.27	22838	4.02	9396	38443	9
2020-06-09	4.1	4.18	0	4.1	4.3	4.07	19605	4.27	95948	4.01	31706	132620	27
2020-06-08	4.03	4.1	0.13	4.16	4.16	4.04	14520	4.24	40278	4.01	21398	87643	24
2020-06-07	4.01	4.03	0.04	4.05	4.15	4.01	11820	4.15	90218	4	20902	84318	13
2020-06-04	3.99	4.01	0.07	4.06	4.1	4	19370	4.24	82708	4	54885	220234	32
2020-06-03	4.15	3.99	-0.15	4	4	3.95	47790	4.18	22708	3.93	13070	52113	11
2020-06-02	4.15	4.15	-0.24	3.91	3.91	3.84	47790	4.18	49521	3.9	3732	14475	4
2020-05-31	4.05	4.15	0.1	4.15	4.15	4.1	20620	4.39	15000	3.86	7466	30960	9
2020-05-17	3.68	3.68	-0.02	3.66	3.98	3.66	13450	3.97	13400	3.53	4088	14999	6
2020-05-14	3.68	3.68	0.34	4.02	4.02	4.02	4760	3.99	9500	3.67	2	8	1
2020-05-13	3.45	3.68	0.34	3.79	3.79	3.55	0	0	9000	3.51	11110	40912	9
2020-05-12	3.43	3.45	0.12	3.55	3.69	3.4	0	0	18775	3.51	37231	128618	20
2020-05-11	3.77	3.43	-0.18	3.59	3.7	3.4	7540	4.1	0	0	31044	106472	13
2020-05-10	3.74	3.77	0.03	3.77	3.77	3.75	110	4.1	3690	3.7	51146	192713	17
2020-05-07	4.08	3.74	-0.38	3.7	4.05	3.68	11500	4.2	190	3.7	83139	311132	51
2020-05-06	4.08	4.08	-4.08	0	0	0	7000	4.46	9010	3.96	0	0	0
2020-05-05	4.18	4.08	-0.13	4.05	4.09	4.05	10145	4.54	14220	4.05	7500	30605	5
2020-05-04	4.18	4.18	-4.18	0	0	0	10145	4.45	14720	4	0	0	0
2020-05-03	4.18	4.18	-4.18	0	0	0	3145	4.55	14370	4	0	0	0
2020-04-30	4.18	4.18	0.3	4.48	4.48	4.2	1145	4.58	12370	4.1	2539	10700	3
2020-04-29	4.27	4.18	0.12	4.39	4.39	4.05	2970	4.5	9000	4.1	36300	151686	14
2020-04-28	4.27	4.27	-0.12	4.15	4.15	4.05	1970	4.5	14450	4.05	4246	17549	4
2020-04-27	4.25	4.27	0.15	4.4	4.4	4	1970	4.5	14500	4.05	23735	101447	14
2020-04-26	4.25	4.25	-0.31	3.94	3.94	3.94	10555	4.3	13000	4	400	1576	1
2020-04-23	4.25	4.25	-4.25	0	0	0	12055	4.3	2500	3.89	0	0	0
2020-04-22	4.25	4.25	-0.41	3.84	3.84	3.84	14394	4.29	2500	3.89	200	768	1
2020-04-21	4.25	4.25	-4.25	0	0	0	10224	4.34	1000	3.83	0	0	0
2020-04-16	4.25	4.25	0	4.25	4.25	3.86	8224	4.34	1000	3.83	1500	6180	3
2020-04-15	4.25	4.25	-4.25	0	0	0	11224	4.34	1330	3.86	0	0	0
2020-04-14	4.25	4.25	0	4.25	4.25	4.25	12724	4.3	1330	3.86	800	3400	2
2020-04-13	4.25	4.25	-4.25	0	0	0	10555	4.25	330	3.86	0	0	0
2020-04-12	4.25	4.25	-4.25	0	0	0	9899	4.34	330	3.86	0	0	0
2020-04-09	4.25	4.25	-4.25	0	0	0	9754	4.34	10000	3.83	0	0	0
2020-04-08	4.25	4.25	0.1	4.35	4.35	4	6214	4.4	10330	3.86	3656	15474	4
2020-04-07	3.9	4.25	0.39	4.29	4.29	4.22	0	0	330	3.86	25752	109563	9
2020-04-06	4.24	3.9	-0.34	3.9	3.9	3.9	9644	4.25	1330	3.86	28000	109200	3
2020-04-05	4.24	4.24	-0.4	3.84	3.84	3.84	4644	4.3	1330	3.86	500	1920	1
2020-04-02	4.14	4.24	0.11	4.25	4.3	4.05	6499	4.3	19693	3.73	54283	230117	22
2020-04-01	3.88	4.14	0.27	4.15	4.15	4.12	19647	4.21	3500	3.5	9000	37260	4
2020-03-31	3.87	3.88	0.02	3.89	3.89	3.87	20647	4.15	2750	3.49	13850	53788	11
2020-03-30	3.54	3.87	0.35	3.89	3.89	3.6	0	0	10000	3.3	49617	192002	19
2020-03-29	3.22	3.54	0.32	3.54	3.54	3.54	0	0	15000	3.3	9000	31860	3
2020-03-26	3.22	3.22	0.32	3.54	3.54	3.31	0	0	5000	3.03	4380	15242	7
2020-03-25	3.22	3.22	-3.22	0	0	0	830	3.5	5000	3.03	0	0	0
2020-03-24	3.22	3.22	-0.2	3.02	3.02	3.02	330	3.53	5000	3	100	302	1
2020-03-23	3.22	3.22	0.08	3.3	3.35	3.3	0	0	0	0	7000	23180	5
2020-03-22	3.22	3.22	-3.22	0	0	0	0	0	0	0	0	0	0
2020-03-19	3.03	3.22	0.22	3.25	3.25	3	0	0	5000	2.74	22750	73268	4
2020-03-18	3.29	3.03	-0.09	3.2	3.5	3	5150	3.39	0	0	59944	181837	38
2020-03-17	3.41	3.29	-0.11	3.3	3.4	3.16	0	0	0	0	55763	183695	31
2020-03-16	3.49	3.41	-0.03	3.46	3.49	3.33	0	0	4000	3.21	37032	126271	23
2020-03-15	3.57	3.49	-0.12	3.45	3.51	3.25	0	0	4000	3.3	37287	129965	16
2020-03-11	3.57	3.57	0.28	3.85	3.85	3.34	7200	3.88	9146	3.33	7200	26874	8
2020-03-10	3.57	3.57	-0.24	3.33	3.33	3.3	0	0	2146	3.33	539	1783	2
2020-03-09	3.57	3.57	-3.57	0	0	0	0	0	1985	3.28	0	0	0
2020-03-08	3.64	3.57	-0.13	3.51	3.7	3.51	0	0	1985	3.28	10460	37387	7
2020-03-05	3.64	3.64	0.16	3.8	3.8	3.8	2000	3.95	1000	3.67	3000	11400	3
2020-03-04	3.64	3.64	-3.64	0	0	0	400	3.8	0	0	0	0	0
2020-03-03	3.64	3.64	-3.64	0	0	0	0	0	0	0	0	0	0
2020-03-02	3.76	3.64	-0.25	3.51	3.8	3.51	0	0	0	0	20892	76048	12
2020-03-01	4.02	3.76	-0.32	3.7	3.85	3.7	10465	4.17	3000	3.64	40900	153928	19
2020-02-27	4.02	4.02	-0.01	4.01	4.03	4.01	10465	4.17	0	0	4300	17269	5
2020-02-26	4.02	4.02	-0.02	4	4.03	4	17235	4.17	13655	4.01	7200	28910	6
2020-02-12	4.22	4.16	0.07	4.29	4.29	4.11	10995	4.45	6905	4.1	17915	74540	18
2020-02-11	4.07	4.22	0.33	4.4	4.4	4.07	4440	4.45	14635	4.1	18115	76511	19
2020-02-10	4.07	4.07	0	4.07	4.07	4.07	10175	4.19	10635	3.91	6000	24420	4
2020-02-09	4	4.07	0.1	4.1	4.12	4	9320	4.23	12635	3.91	22850	92911	13
2020-02-06	4	4	-4	0	0	0	13320	4.08	8905	3.91	0	0	0
2020-01-16	3.88	3.88	-3.88	0	0	0	5000	4.2	3500	3.7	0	0	0
2020-01-15	3.88	3.88	0.12	4	4	4	6000	4.18	3500	3.7	1000	4000	1
2020-01-14	3.88	3.88	0.07	3.95	3.95	3.95	6000	4.18	3501	3.7	175	691	1
2020-01-13	3.88	3.88	-0.03	3.85	3.85	3.85	6000	4.18	4145	3.83	1000	3850	1
2019-12-12	4.03	4.03	-4.03	0	0	0	12998	4.18	825	3.85	0	0	0
2019-12-11	4.03	4.03	0.19	4.22	4.22	4.22	8208	4.22	825	3.85	593	2502	1
2019-12-10	3.88	4.03	0.37	4.25	4.25	3.87	5801	4.22	825	3.85	7750	31227	7
2019-12-09	4.22	3.88	-0.34	3.88	3.88	3.88	10148	4	825	3.85	7790	30225	2
2019-12-08	4.23	4.22	0	4.23	4.23	3.85	12205	4	825	3.85	28675	121044	4
2019-12-05	4.23	4.23	-4.23	0	0	0	13605	4	0	0	0	0	0
2019-12-04	4.23	4.23	-0.4	3.83	3.85	3.83	10105	4	0	0	1480	5688	2
2019-12-03	4.23	4.23	-4.23	0	0	0	10105	4	0	0	0	0	0
2019-12-02	4.23	4.23	-4.23	0	0	0	9105	4	0	0	0	0	0
2019-12-01	4.23	4.23	-4.23	0	0	0	7105	4	12500	3.9	0	0	0
2019-11-28	4.23	4.23	-0.31	3.92	3.98	3.92	3145	4.2	3684	3.81	1705	6744	4
2019-11-27	4.23	4.23	-0.3	3.93	3.93	3.92	4290	4.11	10834	3.92	1500	5890	3
2019-11-26	4.23	4.23	-0.29	3.94	3.96	3.94	4435	4.09	8684	3.9	2400	9482	2
2019-11-25	4.23	4.23	-4.23	0	0	0	3345	4.3	9971	3.96	0	0	0
2019-11-24	4.23	4.23	0.01	4.24	4.24	3.96	200	4.63	5971	3.96	1213	5047	3
2019-11-21	4.23	4.23	-0.27	3.96	4	3.96	0	0	5984	3.96	1110	4416	2
2019-11-20	4.66	4.23	-0.45	4.21	4.69	4.2	37647	4.67	0	0	9400	39764	9
2019-11-19	4.66	4.66	-0.44	4.22	4.25	4.22	35647	4.69	0	0	6349	26841	8
2019-11-18	4.66	4.66	-0.4	4.26	4.33	4.26	35552	4.71	953	4.26	6280	27145	7
2019-11-17	4.66	4.66	-0.34	4.32	4.32	4.32	35552	4.71	2253	4.32	500	2160	1
2019-11-14	4.66	4.66	-0.32	4.34	4.35	4.32	37852	4.76	3753	4.32	3225	14006	7
2019-11-13	4.66	4.66	-0.27	4.39	4.41	4.39	36955	4.55	10380	4.32	2125	9359	4
2019-11-12	4.66	4.66	-0.29	4.37	4.4	4.37	44802	4.73	15235	4.36	2000	8755	3
2019-11-11	4.66	4.66	-0.26	4.4	4.4	4.4	34802	4.77	11235	4.32	2200	9680	3
2019-11-07	4.66	4.66	-0.19	4.47	4.47	4.47	34302	4.77	8820	4.37	1000	4470	1
2019-11-06	4.66	4.66	-0.28	4.38	4.4	4.38	15457	4.85	6735	4.37	1000	4390	2
2019-11-05	4.45	4.66	0.4	4.85	4.89	4.43	12660	4.85	7100	4.22	107245	499523	42
2019-11-04	4.45	4.45	-0.31	4.14	4.27	4.13	28917	4.43	0	0	3917	16637	7
2019-11-03	4.45	4.45	-0.1	4.35	4.36	4.35	22261	4.63	3500	4.25	2945	12821	3
2019-10-31	4.45	4.45	-0.14	4.31	4.31	4.31	8970	4.67	3500	4.25	265	1142	1
2019-10-30	4.45	4.45	0	4.45	4.46	4.45	9000	4.88	1000	4.25	12715	56590	16
2019-10-29	4.1	4.45	0.41	4.51	4.51	4.15	0	0	5399	4.35	129005	574493	63
2019-10-28	3.89	4.1	0.23	4.12	4.12	4.08	16000	4.16	5001	3.85	13301	54508	12
2019-10-27	3.89	3.89	0.04	3.93	3.93	3.93	17227	4.08	4899	3.85	3000	11790	2
2019-10-24	3.89	3.89	0.01	3.9	3.9	3.83	17227	4.08	4899	3.85	1889	7297	2
2019-10-23	3.89	3.89	-3.89	0	0	0	17227	4.1	12963	3.81	0	0	0
2019-10-22	3.89	3.89	-3.89	0	0	0	17227	4.1	13063	3.81	0	0	0
2019-10-21	4.02	3.89	-0.12	3.9	3.9	3.88	18800	4.13	12036	3.88	10927	42510	6
2019-10-20	4.02	4.02	-0.12	3.9	3.9	3.9	10200	4.16	11063	3.81	1000	3900	1
2019-10-17	3.92	4.02	0.13	4.05	4.05	3.91	10000	4.16	9599	3.87	25135	101092	14
2019-10-16	3.92	3.92	0.11	4.03	4.03	3.89	12400	4.05	20026	3.87	2933	11720	4
2019-10-15	3.92	3.92	-0.01	3.91	3.91	3.91	15706	4.05	19784	3.89	938	3668	2
2019-10-14	3.86	3.92	0.04	3.9	4.07	3.89	19606	4.05	24692	3.89	28297	110875	28
2019-10-13	3.86	3.86	0.14	4	4	3.9	9206	4.16	22354	3.9	3850	15250	3
2019-10-10	3.86	3.86	0.35	4.21	4.21	4.21	3206	4.2	22115	3.81	21	88	1
2019-10-09	3.86	3.86	0.33	4.19	4.19	3.85	4291	4.23	28615	3.81	160	620	2
2019-10-08	4	3.86	-0.16	3.84	3.91	3.8	11300	4.24	16115	3.81	9239	35626	12
2019-10-07	4	4	-4	0	0	0	1100	4.26	8516	3.75	0	0	0
2019-10-03	4.01	4	0	4.01	4.01	3.75	1100	4.38	4655	3.74	16218	64907	13
2019-10-02	4.01	4.01	0.24	4.25	4.25	4	13591	4.28	1000	3.72	2945	11866	3
2019-10-01	3.95	4.01	0.05	4	4.03	4	12291	4.31	14000	3.72	8555	34325	6
2019-09-30	3.92	3.95	0.08	4	4	3.9	0	0	13484	3.54	9144	36129	7
2019-09-29	3.92	3.92	0.27	4.19	4.29	3.88	5000	4.25	13984	3.65	455	1798	3
2019-09-26	3.63	3.92	0.28	3.91	3.99	3.89	0	0	5500	3.65	10411	40854	13
2019-09-25	3.63	3.63	0.14	3.77	3.77	3.6	0	0	5661	3.65	22500	81603	12
2019-09-24	4	3.63	-0.39	3.61	3.66	3.6	4450	4.05	3000	3.6	11291	40941	8
2019-09-22	4.05	3.81	-0.05	4	4.01	3.65	5583	4.01	0	0	58115	221551	31
2019-09-18	4.05	4.05	0.29	4.34	4.34	4	1650	4.38	16726	3.88	4500	18240	7
2019-09-17	4.16	4.05	0.14	4.3	4.3	4	22306	4.41	15538	3.88	8000	32389	6
2019-09-15	4.4	4.4	0.19	4.59	4.59	4.42	10598	4.59	19314	4.39	6360	28726	9
2019-09-12	4.64	4.4	-0.26	4.38	4.41	4.38	25806	4.59	18814	4.38	24458	107621	18
2019-09-11	4.64	4.64	-0.26	4.38	4.44	4.38	24356	4.61	17614	4.38	5960	26310	5
2019-09-10	4.64	4.64	-0.28	4.36	4.59	4.26	27856	4.7	18574	4.36	6500	29071	7
2019-09-09	4.6	4.64	-0.01	4.59	4.82	4.59	24856	4.7	2920	4.32	25275	117179	16
2019-09-08	4.68	4.6	-0.09	4.59	4.61	4.58	19627	4.85	12204	4.52	11198	51461	8
2019-09-05	4.6	4.68	0.14	4.74	4.74	4.54	19627	4.85	14844	4.56	33580	157288	30
2019-08-25	4.09	4.07	-0.04	4.05	4.18	4.01	9822	4.17	17020	3.74	14747	60066	18
2019-08-22	4.07	4.09	0.13	4.2	4.2	4.02	6372	4.2	12920	4.04	7500	30710	6
2019-08-21	4.08	4.07	-0.04	4.04	4.15	4.04	5792	4.2	8210	4.01	9807	39963	12
2019-08-20	4	4.08	0.03	4.03	4.15	4.03	7255	4.05	19404	4.01	12615	51496	16
2019-08-19	4	4	-0.09	3.91	4.02	3.91	19077	4.09	13554	3.9	2000	7957	5
2019-08-18	4	4	0.07	4.07	4.07	3.9	17077	4.09	9820	3.93	10490	41984	13
2019-08-15	4	4	-4	0	0	0	13903	4.1	11288	3.83	0	0	0
2019-08-15	4	4	-4	0	0	0	13903	4.1	11288	3.83	0	0	0
2019-08-15	4	4	-4	0	0	0	13903	4.1	11288	3.83	0	0	0
2019-08-08	3.94	3.94	0.06	4	4	3.77	13303	4.09	12581	3.8	6053	24189	4
2019-08-08	3.94	3.94	0.06	4	4	3.77	13303	4.09	12581	3.8	6053	24189	4
2019-08-08	3.94	3.94	0.06	4	4	3.77	13303	4.09	12581	3.8	6053	24189	4
2019-08-08	3.94	3.94	0.06	4	4	3.77	13303	4.09	12581	3.8	6053	24189	4
2019-08-08	3.94	3.94	0.06	4	4	3.77	13303	4.09	12581	3.8	6053	24189	4
2019-08-08	3.94	3.94	0.06	4	4	3.77	13303	4.09	12581	3.8	6053	24189	4
2019-08-08	3.94	3.94	0.06	4	4	3.77	13303	4.09	12581	3.8	6053	24189	4
2019-08-08	3.94	3.94	0.06	4	4	3.77	13303	4.09	12581	3.8	6053	24189	4
2019-08-08	3.94	3.94	0.06	4	4	3.77	13303	4.09	12581	3.8	6053	24189	4
2019-08-08	3.94	3.94	0.06	4	4	3.77	13303	4.09	12581	3.8	6053	24189	4
2019-08-08	3.94	3.94	0.06	4	4	3.77	13303	4.09	12581	3.8	6053	24189	4
2019-08-08	3.94	3.94	0.06	4	4	3.77	13303	4.09	12581	3.8	6053	24189	4
2019-08-07	3.94	3.94	-3.94	0	0	0	25774	4	18681	3.77	0	0	0
2019-08-06	3.94	3.94	-0.25	3.69	3.72	3.69	27214	4.02	18681	3.7	2000	7406	3
2019-08-05	3.94	3.94	-0.22	3.72	3.72	3.72	24414	4.09	13681	3.72	1300	4836	2
2019-08-04	3.94	3.94	-3.94	0	0	0	26414	3.95	14981	3.72	0	0	0
2019-08-01	3.94	3.94	-0.24	3.7	3.75	3.7	14771	4.01	6800	3.69	6008	22345	7
2019-08-01	3.94	3.94	-0.24	3.7	3.75	3.7	14771	4.01	6800	3.69	6008	22345	7
2019-08-01	3.94	3.94	-0.24	3.7	3.75	3.7	14771	4.01	6800	3.69	6008	22345	7
2019-07-25	3.94	3.94	0.11	4.05	4.05	4.05	11307	4.09	10400	3.85	4000	16200	1
2019-07-24	3.94	3.94	-0.09	3.85	4	3.85	15157	4.1	9900	3.85	2250	8963	2
2019-07-22	3.94	3.94	0.12	4.06	4.06	4	14907	4.1	6150	3.71	1800	7203	3
2019-07-21	3.94	3.94	-0.24	3.7	3.7	3.7	11157	4	6150	3.67	1000	3700	1
2019-07-18	3.94	3.94	-0.27	3.67	3.67	3.67	11057	4	5150	3.67	1000	3670	1
2019-07-18	3.94	3.94	-0.27	3.67	3.67	3.67	11057	4	5150	3.67	1000	3670	1
2019-07-18	3.94	3.94	-0.27	3.67	3.67	3.67	11057	4	5150	3.67	1000	3670	1
2019-06-27	4.07	4.07	-0.21	3.86	3.87	3.86	15000	4.2	2000	3.86	675	2610	2
2019-06-27	4.07	4.07	-0.21	3.86	3.87	3.86	15000	4.2	2000	3.86	675	2610	2
2019-06-24	4.07	4.07	-4.07	0	0	0	17000	4.2	4500	3.8	0	0	0
2019-06-23	4.01	4.07	-0.04	3.97	4.12	3.97	10000	4.25	4500	3.8	18700	76054	5
2019-06-20	3.98	4.01	0.1	4.08	4.1	4	16398	4.12	4600	3.97	19777	79401	14
2019-06-20	3.98	4.01	0.1	4.08	4.1	4	16398	4.12	4600	3.97	19777	79401	14
2019-06-20	3.98	4.01	0.1	4.08	4.1	4	16398	4.12	4600	3.97	19777	79401	14
2019-06-13	4.1	4.1	-0.09	4.01	4.01	4.01	8600	4.2	17600	3.89	150	602	2
2019-06-12	4.1	4.1	0.1	4.2	4.2	4	9100	4.2	24168	3.87	1600	6630	4
2019-06-11	4.1	4.1	0	4.1	4.1	4.1	1225	4.5	17600	3.87	1600	6560	2
2019-06-10	3.77	4.1	0.37	4.14	4.14	4.1	0	0	24205	3.87	13600	55791	9
2019-06-09	3.77	3.77	0.33	4.1	4.1	3.87	5000	4.12	5500	3.7	2900	11683	3
2019-06-03	3.77	3.77	-3.77	0	0	0	0	0	2500	3.4	0	0	0
2019-06-02	3.77	3.77	-3.77	0	0	0	0	0	3640	3.45	0	0	0
2019-05-30	4.11	3.77	-0.36	3.75	3.8	3.75	2771	4.51	2440	3.72	10000	37690	4
2019-05-23	4.11	4.11	-4.11	0	0	0	12221	4	0	0	0	0	0
2019-05-22	4.11	4.11	-4.11	0	0	0	12759	4.08	800	3.7	0	0	0
2019-05-21	4.11	4.11	-4.11	0	0	0	30123	4.09	800	3.7	0	0	0
2019-05-20	4.11	4.11	-0.41	3.7	3.72	3.7	17100	4.1	800	3.7	2200	8160	3
2019-05-19	4.11	4.11	-0.41	3.7	3.7	3.7	19950	4.35	3000	3.72	100	370	1
2019-05-16	4.11	4.11	-4.11	0	0	0	19950	4.35	0	0	0	0	0
2019-05-15	4.49	4.11	-0.38	4.11	4.11	4.1	30221	4.35	0	0	9550	39206	7
2019-05-14	4.49	4.49	-0.39	4.1	4.1	4.1	15271	4.56	1000	4.1	1690	6929	2
2019-05-13	4.49	4.49	-4.49	0	0	0	13400	4.58	1000	4.05	0	0	0
2019-05-12	4.49	4.49	-0.39	4.1	4.1	4.1	13300	4.58	1000	4.05	2000	8200	2
2019-05-09	4.49	4.49	-0.39	4.1	4.1	4.1	14050	4.58	8400	4.23	100	410	1
2019-05-06	4.49	4.49	0.05	4.54	4.54	4.35	13685	4.59	7500	4.35	3500	15572	6
2019-05-05	4.45	4.49	0.05	4.5	4.5	4.45	18371	4.5	16900	4.41	11420	51324	5
2019-05-02	4.45	4.45	-0.05	4.4	4.5	4.01	4421	4.79	13400	4.41	1740	7332	4
2019-04-30	4.45	4.45	0.05	4.5	4.57	4.5	4421	4.79	9060	4.5	6350	28844	7
2019-04-24	4.45	4.45	0.05	4.5	4.57	4.5	9121	4.57	10630	4.45	4250	19243	3
2019-04-23	4.48	4.45	-0.03	4.45	4.47	4.45	11121	4.57	8530	4.26	9000	40090	5
2019-04-22	4.48	4.48	-0.02	4.46	4.46	4.46	6350	4.47	8530	4.26	89	397	1
2019-04-21	4.48	4.48	-0.01	4.47	4.47	4.25	6350	4.51	9130	4.26	4000	17685	7
2019-04-18	4.48	4.48	0	4.48	4.48	4.35	10613	4.49	7880	4.24	2000	8730	3
2019-04-17	4.48	4.48	-0.17	4.31	4.46	4.24	15783	4.5	13630	4.31	4050	17638	11
2019-04-16	4.48	4.48	-0.18	4.3	4.3	4.3	12600	4.5	1900	4.24	1000	4300	1
2019-04-15	4.48	4.48	0	4.48	4.48	4.35	7600	4.51	900	4.24	3000	13200	3
2019-04-14	4.48	4.48	0.02	4.5	4.5	4.5	7600	4.51	1820	4.3	2000	9000	2
2019-04-11	4.38	4.48	-0.08	4.3	4.48	4.3	7600	4.51	2820	4.3	20080	89944	2
2019-04-10	4.42	4.38	0.07	4.49	4.49	4.3	14209	4.49	1900	4.3	8000	35012	10
2019-04-03	4.4	4.4	0.2	4.6	4.6	4.3	15984	4.6	5098	4.38	3500	15302	6
2019-04-02	4.4	4.4	0.2	4.6	4.6	4.3	16019	4.6	3098	4.28	1290	5873	3
2019-04-01	4.4	4.4	-4.4	0	0	0	11509	4.66	3098	4.28	0	0	0
2019-03-27	4.4	4.4	0	4.4	4.4	4.35	14550	4.78	2028	4.26	1110	4847	2
2019-03-26	4.4	4.4	0	4.4	4.4	4.4	8380	4.78	2028	4.26	100	440	1
2019-03-25	4.4	4.4	-0.19	4.21	4.21	4.21	8380	4.8	2028	4.26	82	345	1
2019-03-24	4.47	4.4	-0.07	4.4	4.41	4.36	12000	4.8	4111	4.38	9900	43549	8
2019-03-21	4.47	4.47	-4.47	0	0	0	12000	4.8	9211	4.35	0	0	0
2019-03-20	4.49	4.47	0.3	4.79	4.79	4.44	10000	4.8	9211	4.35	7750	34678	9
2019-03-19	4.62	4.49	-0.21	4.41	4.61	4.4	33530	4.8	7411	4.19	7171	32213	9
2019-03-14	4.72	4.72	-4.72	0	0	0	38539	4.9	11111	4.67	0	0	0
2019-03-11	4.9	4.9	-4.9	0	0	0	28409	4.95	9790	4.81	0	0	0
2019-03-10	4.86	4.9	-0.05	4.81	4.99	4.81	28389	4.99	8790	4.81	14750	72235	16
2019-02-27	4.93	4.93	0.07	5	5	4.93	14401	5.1	15361	4.92	2362	11735	5
2019-02-25	4.93	4.98	0.12	5.05	5.05	4.9	12513	5.1	14074	4.85	10000	49759	7
2019-02-17	4.96	5	0.04	5	5	5	17383	5	17950	4.9	16000	80000	8
2019-02-14	4.94	4.96	0.06	5	5	4.85	19205	5	9200	4.85	11180	55449	13
2019-01-10	5	4.88	-0.13	4.87	4.9	4.85	22746	5	7940	4.84	14674	71631	10
2018-12-30	4.64	4.64	-4.64	0	0	0	5502	4.95	3000	4.4	0	0	0
2018-12-27	4.64	4.64	-4.64	0	0	0	13502	4.94	3000	4.4	0	0	0
2018-12-26	4.64	4.64	-4.64	0	0	0	12902	4.94	9100	4.51	0	0	0
2018-12-25	4.72	4.64	0.21	4.93	4.93	4.6	12672	4.94	9100	4.51	319980	1484032	50
2018-12-24	4.72	4.72	-0.2	4.52	4.52	4.46	14172	4.9	10650	4.51	1109	5008	4
2018-11-14	5.25	5.13	0	5.25	5.34	5.1	26303	5.25	9500	4.87	24650	126421	22
2018-11-13	5.09	5.25	0.27	5.36	5.47	5	27984	5.36	10800	4.85	164009	861124	109
2018-11-12	4.68	5.09	0.46	5.14	5.14	4.7	0	0	11000	5.14	199278	1013888	82
2018-11-11	4.5	4.68	0.24	4.74	4.74	4.57	17000	4.88	8393	4.61	45188	211475	43
2018-11-08	4.52	4.5	0.02	4.54	4.54	4.4	13700	4.68	0	0	31385	141360	28
2018-11-01	3.63	3.84	0.26	3.89	3.89	3.78	3000	3.98	4300	3.7	38951	149416	41
2018-10-31	3.63	3.63	-0.01	3.62	3.72	3.61	9536	3.76	2300	3.54	2998	10860	8
2018-10-30	3.63	3.63	0.09	3.72	3.72	3.56	9236	3.72	2707	3.54	1300	4788	4
2018-10-29	3.63	3.63	-0.03	3.6	3.6	3.5	9936	3.72	1707	3.45	2000	7123	5
2018-10-28	3.63	3.63	-0.18	3.45	3.45	3.42	9936	3.72	1300	3.45	2000	6883	4
2018-10-25	3.66	3.63	0.08	3.74	3.74	3.6	10031	3.8	1401	3.37	12124	44047	11
2018-10-24	3.66	3.66	0.09	3.75	3.75	3.45	11031	3.8	1400	3.43	5224	18734	9
2018-10-23	3.66	3.66	0.12	3.78	3.8	3.61	4900	3.79	3850	3.61	1100	3999	4
2018-10-22	3.57	3.66	0.2	3.77	3.83	3.39	4000	3.89	3900	3.46	36535	133852	40
2018-10-21	3.57	3.57	-0.07	3.5	3.5	3.41	7749	3.66	10213	3.41	2500	8705	3
2018-10-18	3.57	3.57	-0.17	3.4	3.51	3.4	7749	3.66	10300	3.46	3500	12184	4
2018-10-17	3.61	3.57	-0.09	3.52	3.66	3.51	8950	3.69	10800	3.4	10900	38966	14
2018-10-16	3.49	3.61	0.13	3.62	3.66	3.51	5250	3.66	14100	3.45	15228	55048	18
2018-10-15	3.49	3.49	0.01	3.5	3.56	3.5	3750	3.65	14600	3.45	4000	14167	3
2018-10-14	3.3	3.49	0.2	3.5	3.57	3.45	4001	3.55	12247	3.45	21004	73378	24
2018-10-11	3.3	3.3	0.14	3.44	3.46	3.02	3999	3.48	10000	3	83783	276616	25
2018-10-10	3.3	3.3	-3.3	0	0	0	11699	3.49	0	0	0	0	0
2018-10-09	3.33	3.3	0.02	3.35	3.35	3.29	11699	3.49	0	0	39495	130241	17
2018-10-08	3.33	3.33	-0.06	3.27	3.27	3.15	9699	3.49	1900	3	5976	18942	4
2018-10-02	3.34	3.34	0.08	3.42	3.42	3.35	24911	3.49	5356	3.34	2700	9115	4
2018-10-01	3.34	3.34	0	3.34	3.4	3.34	20560	3.5	3356	3.33	3550	11977	7
2018-09-30	3.34	3.34	-0.01	3.33	3.35	3.33	8910	3.5	3056	3.33	2000	6680	4
2018-09-13	4.3	4.29	-0.05	4.25	4.31	4.25	33355	4.49	135	3.87	8450	36240	11
2018-09-12	4.3	4.3	0.18	4.48	4.49	4.39	23163	4.58	3600	4.29	2580	11483	4
2018-09-10	4.45	4.3	-0.16	4.29	4.33	4.24	18995	4.55	1600	4.11	10875	46807	11
2018-09-09	4.48	4.45	-0.14	4.34	4.55	4.34	19745	4.6	2500	4.31	91150	405332	50
2018-09-06	4.48	4.48	-4.48	0	0	0	17544	4.6	8850	4.46	0	0	0
2018-09-05	4.48	4.48	-0.03	4.45	4.45	4.45	12794	4.67	2500	4.31	750	3338	1
2018-09-04	4.45	4.48	-0.04	4.41	4.69	4.4	10794	4.67	7500	4.42	14300	64116	15
2018-09-03	4.45	4.45	0.03	4.48	4.6	4.48	10844	4.59	5312	4.46	3114	14124	6
2018-09-02	4.65	4.45	-0.19	4.46	4.6	4.28	8276	4.64	2780	4.39	20883	92880	16
2018-08-30	4.62	4.65	0.07	4.69	4.71	4.6	5776	4.69	7000	4.56	6699	31128	12
2018-08-29	4.46	4.62	0.16	4.62	4.7	4.5	16979	4.71	9885	4.61	16894	78048	13
2018-08-28	4.46	4.46	0.23	4.69	4.69	4.44	14455	4.69	8000	4.42	1601	7388	4
2018-08-27	4.46	4.46	0.04	4.5	4.53	4.4	6993	4.69	12735	4.5	6340	28129	10
2018-08-26	4.46	4.46	-4.46	0	0	0	6993	4.69	6700	4.43	0	0	0
2018-08-19	4.46	4.46	-4.46	0	0	0	5850	4.74	5465	4.41	0	0	0
2018-08-15	4.55	4.46	-0.12	4.43	4.5	4.43	10345	4.89	4774	4.43	7827	34931	13
2018-08-12	4.68	4.62	-0.07	4.61	4.71	4.6	17861	4.75	8916	4.61	13186	60977	16
2018-08-02	4.77	4.77	-0.08	4.69	4.8	4.69	30151	4.98	2500	4.65	5399	25669	8
2018-08-01	4.77	4.77	-0.07	4.7	4.83	4.68	33126	4.88	2500	4.65	7900	37658	4
2018-07-31	4.77	4.77	-0.16	4.61	4.61	4.61	29966	4.82	3500	4.65	411	1895	1
2018-07-30	4.87	4.77	-0.15	4.72	4.85	4.71	33508	4.82	3000	4.5	8385	40038	9
2018-07-29	4.87	4.87	0	4.87	4.87	4.87	27650	4.99	335	4.76	550	2679	1
2018-07-24	5	5	-0.15	4.85	4.87	4.85	40121	5.08	2215	4.86	1188	5771	2
2018-07-15	5.04	5.05	0.01	5.05	5.06	5.04	22676	5.18	8105	5.02	21500	108580	14
2018-07-12	5.2	5.04	-0.16	5.04	5.08	5.02	58011	5.28	3809	5.02	19450	98109	20
2018-07-09	5.07	5.11	0.1	5.17	5.17	5.05	28460	5.17	3199	4.89	10702	54736	13
2018-07-08	5.09	5.07	-0.03	5.06	5.17	4.92	30362	5.24	2965	4.89	57150	289486	53
2018-07-05	5.04	5.09	0.11	5.15	5.15	5.06	27362	5.18	3262	4.89	23081	117469	37
2018-07-03	4.98	5.06	0.03	5.01	5.1	5	19362	5.14	6762	5	26926	136304	30
2018-07-02	4.85	4.98	0.08	4.93	5.02	4.89	14397	5.05	14995	4.85	43635	217217	40
2018-06-28	4.72	4.85	0.23	4.95	4.95	4.68	12670	4.96	15354	4.67	18199	88346	22
2018-06-27	4.72	4.72	0.07	4.79	4.79	4.69	12119	4.96	12439	4.42	4275	20279	8
2018-06-26	4.88	4.72	-0.05	4.83	4.83	4.65	21039	4.98	15539	4.66	14560	68718	19
2018-06-25	4.83	4.88	-0.07	4.76	4.96	4.76	19020	4.98	12884	4.71	37813	184446	30
2018-06-21	4.78	4.78	-0.07	4.71	4.88	4.71	12719	4.9	12613	4.69	2950	14305	4
2018-06-20	4.64	4.78	0.2	4.84	4.84	4.68	10074	4.9	19797	4.51	24300	116057	27
2018-06-19	4.47	4.64	0.21	4.68	4.68	4.51	10355	4.69	17745	4.48	10500	48690	15
2018-06-14	4.58	4.47	0.08	4.66	4.68	4.33	12774	4.8	17823	4.44	44375	198155	34
2018-06-13	4.51	4.58	0.04	4.55	4.6	4.54	13624	4.71	20200	4.46	8300	38042	8
2018-05-31	5.19	5.03	-0.17	5.02	5.11	5.02	17440	5.3	7125	5.04	13738	69157	11
2018-05-30	5.27	5.19	-0.07	5.2	5.29	5.16	54583	5.3	11535	5.03	22300	115734	24
2018-05-29	5.29	5.27	-0.02	5.27	5.28	5.24	64149	5.42	13057	5.22	12603	66434	11
2018-05-28	5.38	5.29	-0.09	5.29	5.31	5.28	67699	5.42	10922	5.26	13487	71401	13
2018-05-23	5.34	5.38	0.15	5.49	5.49	5.3	78942	5.44	7497	5.32	21728	116942	14
2018-05-22	5.32	5.34	-0.01	5.31	5.35	5.31	76749	5.45	9659	5.3	7000	37350	4
2018-05-21	5.27	5.32	0.18	5.45	5.45	5.3	69199	5.45	6497	5.26	12980	69109	8
2018-05-20	5.4	5.27	-0.13	5.27	5.3	5.24	90063	5.45	5887	5.2	14920	78671	15
2018-05-17	5.42	5.4	-0.02	5.4	5.4	5.4	86038	5.55	5692	5.3	6000	32400	2
2018-05-16	5.43	5.42	-0.03	5.4	5.5	5.33	91338	5.55	49601	5.4	41687	226002	29
2018-05-15	5.43	5.43	-0.03	5.4	5.55	5.4	95770	5.55	8092	5.35	31700	172269	15
2018-05-14	5.45	5.43	-0.07	5.38	5.5	5.35	63031	5.55	7072	5.3	44180	239962	29
2018-05-13	5.41	5.45	0	5.41	5.58	5.4	44945	5.62	10572	5.36	26120	142307	20
2018-04-30	5.51	5.6	0.02	5.53	5.68	5.5	61333	5.58	11480	5.41	103468	579886	82
2018-04-29	5.42	5.51	0.13	5.55	5.55	5.45	75254	5.6	6241	5.41	24294	133769	28
2018-04-26	5.46	5.42	0.04	5.5	5.5	5.41	66944	5.5	15131	5.38	16477	89326	16
2018-03-18	5.58	5.63	-0.03	5.55	5.74	5.55	86456	5.7	25582	5.54	93935	528966	67
2018-03-15	5.64	5.58	-0.11	5.53	5.7	5.52	83949	5.69	26617	5.52	59921	334067	47
2018-03-14	5.72	5.64	-0.17	5.55	5.77	5.55	107413	5.87	34295	5.53	150722	850373	97
2018-03-13	5.71	5.72	-0.11	5.6	5.92	5.6	102302	5.79	23569	5.57	192417	1099868	125
2018-03-12	5.73	5.71	-0.06	5.67	5.81	5.67	141071	5.84	20169	5.63	105603	602514	80
2018-03-11	5.69	5.73	-0.01	5.68	5.84	5.68	126379	5.82	20169	5.63	37720	216160	37
2018-03-08	5.68	5.69	-0.03	5.65	5.76	5.65	121231	5.84	19169	5.63	68747	391287	45
2018-03-07	5.85	5.68	-0.21	5.64	5.83	5.63	218863	5.79	26747	5.63	117553	667760	85
2018-03-06	5.89	5.85	-0.02	5.87	6.01	5.7	140049	5.88	9271	5.61	185237	1083940	99
2018-03-05	5.68	5.89	0.22	5.9	6.05	5.64	79474	5.98	18094	5.85	394141	2321290	250
2018-03-04	5.52	5.68	0.18	5.7	5.75	5.5	58830	5.75	14788	5.5	128734	730771	83
2018-03-01	5.55	5.52	-0.03	5.52	5.62	5.49	65020	5.7	26018	5.5	92888	512764	65
2018-02-28	5.66	5.55	-0.16	5.5	5.7	5.48	81325	5.7	28857	5.48	118997	660216	65
2018-02-27	5.59	5.67	0.01	5.6	5.79	5.57	240927	5.64	154992	5.6	220345	1248338	131
2018-02-26	5.66	5.59	-0.16	5.5	5.76	5.47	80777	5.73	21735	5.45	133864	747934	91
2018-02-25	5.72	5.66	-0.06	5.66	5.89	5.54	80502	5.76	15735	5.59	79422	449717	63
2018-02-22	5.63	5.72	0.01	5.64	5.89	5.63	44282	5.9	6750	5.41	95666	546765	69
2018-02-21	5.89	5.63	-0.27	5.62	5.74	5.5	115251	5.7	3000	5.39	124771	702463	79
2018-02-20	5.82	5.89	0.06	5.88	6	5.7	100009	5.98	42077	5.73	363947	2141873	204
2018-02-19	5.37	5.82	0.53	5.9	5.9	5.41	0	0	39037	5.9	623047	3626989	318
2018-02-18	5.14	5.37	0.26	5.4	5.49	5.19	50695	5.48	15047	5.27	153180	821842	135
2018-02-15	5.06	5.14	0.04	5.1	5.22	5	19871	5.29	15820	5.01	32600	167515	30
2018-02-14	5.1	5.06	-0.1	5	5.19	5	22650	5.2	4150	4.83	54300	274573	39
2018-02-13	5.19	5.1	-0.19	5	5.19	5	40841	5.17	12520	4.83	65156	332071	49
2018-02-12	5.25	5.19	-0.09	5.16	5.23	5.16	38291	5.39	12015	5.05	16090	83587	24
2018-02-11	5.25	5.25	-0.04	5.21	5.31	5.2	42291	5.28	11000	5.05	29800	156467	19
2018-02-08	5.36	5.25	-0.12	5.24	5.28	5.23	58291	5.48	7000	5.21	31000	162752	25
2018-02-07	5.23	5.36	0.07	5.3	5.45	5.28	39641	5.4	11600	5.2	47863	256473	44
2018-02-06	5.43	5.23	-0.23	5.2	5.34	5.18	43502	5.52	1600	5.17	27658	144728	30
2018-02-05	5.28	5.43	0.08	5.36	5.5	5.3	49502	5.46	4400	5.35	53334	289486	47
2018-02-04	5.39	5.28	-0.13	5.26	5.31	5.23	52007	5.34	3000	5.24	14457	76261	20
2018-02-01	5.39	5.39	-0.04	5.35	5.43	5.35	47007	5.47	12128	5.33	10217	55050	15
2018-01-31	5.51	5.39	-0.14	5.37	5.45	5.36	90575	5.53	32128	5.36	36050	194485	36
2018-01-30	5.5	5.51	-0.06	5.44	5.63	5.44	111791	5.59	57301	5.43	62346	343560	59
2018-01-29	5.52	5.5	-0.02	5.5	5.54	5.45	106826	5.49	53801	5.43	50924	279923	23
2018-01-28	5.46	5.52	-0.02	5.44	5.56	5.44	96997	5.56	53201	5.42	48541	268005	32
2018-01-24	5.45	5.46	0.02	5.47	5.55	5.4	72297	5.58	54901	5.4	51849	282911	35
2018-01-23	5.46	5.45	-0.03	5.43	5.52	5.4	128277	5.68	63251	5.45	39145	213345	28
2018-01-22	5.6	5.46	-0.16	5.44	5.53	5.42	146926	5.68	53051	5.43	41932	228894	40
2018-01-21	5.61	5.6	-0.09	5.52	5.7	5.51	164656	5.67	31453	5.51	115264	645601	66
2018-01-18	5.55	5.61	0.03	5.58	5.66	5.58	117845	5.7	36015	5.56	29645	166328	43
2018-01-17	5.55	5.55	0.04	5.59	5.63	5.5	143686	5.62	38266	5.52	95960	532989	64
2018-01-16	5.6	5.55	-0.06	5.54	5.63	5.51	139281	5.6	38756	5.51	21503	119260	26
2018-01-15	5.73	5.6	-0.18	5.55	5.79	5.54	113055	5.63	28861	5.55	68107	381421	62
2018-01-14	5.62	5.73	0.04	5.66	5.79	5.64	134586	5.79	30369	5.66	182117	1043208	143
2018-01-11	5.61	5.62	-0.04	5.57	5.65	5.56	74866	5.64	30218	5.43	43360	243586	41
2018-01-10	5.46	5.61	0.19	5.65	5.66	5.48	89189	5.65	47468	5.49	226994	1274470	165
2018-01-09	5.47	5.46	0.02	5.49	5.52	5.36	69321	5.53	34511	5.4	68997	376968	48
2018-01-08	5.39	5.47	0.07	5.46	5.53	5.44	65236	5.5	12260	5.38	73771	403381	71
2018-01-04	5.37	5.39	-0.04	5.33	5.45	5.31	26943	5.45	10326	5.32	47431	255590	34
2018-01-03	5.31	5.37	0.09	5.4	5.49	5.3	45111	5.48	26535	5.34	102420	550449	88
2018-01-02	5.25	5.31	0.04	5.29	5.35	5.25	25896	5.4	41826	5.32	75360	400416	49
2017-12-31	5.27	5.25	-0.04	5.23	5.4	5.21	18576	5.29	15826	5.21	20220	106093	28
2017-12-28	5.31	5.27	-0.06	5.25	5.32	5.25	23576	5.4	17210	5.26	64412	339200	42
2017-12-27	5.41	5.31	-0.11	5.3	5.44	5.3	62760	5.4	18215	5.25	93135	494735	48
2017-12-26	5.42	5.41	-0.06	5.36	5.44	5.36	64038	5.45	37772	5.33	44612	241198	38
2017-12-25	5.39	5.42	0.05	5.44	5.46	5.35	57195	5.44	29772	5.36	31800	172401	26
2017-12-19	5.66	5.6	-0.14	5.52	5.7	5.52	155318	5.69	23794	5.51	72034	403233	65
2017-12-18	5.75	5.66	-0.14	5.61	5.73	5.6	138489	5.74	18849	5.55	86993	492553	76
2017-12-17	5.64	5.75	0.07	5.71	5.86	5.64	117874	5.83	17766	5.6	233647	1344445	149
2017-12-14	5.62	5.64	-0.06	5.56	5.71	5.56	71367	5.71	25436	5.55	88709	500267	76
2017-12-13	5.5	5.62	0.02	5.52	5.74	5.5	75467	5.74	30279	5.52	168763	948267	132
2017-12-12	5.43	5.5	0.12	5.55	5.57	5.44	53430	5.61	16429	5.46	53590	294630	45
2017-12-11	5.47	5.43	0.04	5.51	5.52	5.4	61580	5.58	15120	5.42	157215	853578	82
2017-12-10	5.45	5.47	0.05	5.5	5.55	5.45	55980	5.63	15908	5.45	18880	103297	18
2017-12-07	5.54	5.45	-0.12	5.42	5.49	5.42	45350	5.63	16148	5.41	34120	185949	27
2017-12-06	5.62	5.54	-0.12	5.5	5.58	5.5	48521	5.63	10271	5.43	97024	537416	66
2017-12-05	5.58	5.62	-0.02	5.56	5.73	5.51	45034	5.63	15453	5.55	69192	388655	68
2017-12-04	5.61	5.58	-0.09	5.52	5.65	5.52	35535	5.76	11771	5.51	51588	287819	52
2017-12-03	5.63	5.61	-0.08	5.55	5.67	5.55	66975	5.78	16199	5.51	63565	356383	73
2017-11-29	5.74	5.63	-0.14	5.6	5.69	5.59	80962	5.78	9542	5.51	66347	373240	60
2017-11-27	5.73	5.72	-0.06	5.67	5.84	5.58	40160	5.89	13797	5.63	73155	418318	56
2017-11-26	5.68	5.73	0.01	5.69	5.83	5.59	42304	5.88	10894	5.51	82320	471500	85
2017-11-23	5.63	5.68	-0.01	5.62	5.79	5.61	32913	5.9	24962	5.63	161600	918519	137
2017-11-22	5.43	5.63	0.36	5.79	5.79	5.48	32859	5.79	25862	5.6	81782	460477	88
2017-11-21	5.49	5.43	-0.08	5.41	5.62	5.4	18000	5.55	17861	5.38	51641	280381	46
2017-11-20	5.61	5.49	-0.19	5.42	5.6	5.4	36967	5.89	11861	5.4	86229	473803	61
2017-11-19	5.73	5.61	-0.23	5.5	5.82	5.37	41067	5.89	11861	5.33	98183	551182	79
2017-11-16	5.78	5.73	-0.03	5.75	5.85	5.66	24367	5.89	12701	5.62	83527	478293	72
2017-11-15	5.85	5.78	-0.12	5.73	5.95	5.7	54967	5.8	14500	5.66	161435	933159	84
2017-11-14	5.73	5.85	0.1	5.83	5.95	5.67	58108	5.89	48640	5.77	111943	654727	89
2017-11-13	5.95	5.73	-0.22	5.73	5.92	5.59	76868	5.9	6539	5.62	128975	739593	104
2017-11-12	6.02	5.95	-0.22	5.8	6.04	5.8	87345	6.13	7588	5.76	146652	872896	92
2017-11-09	6.08	6.02	-0.11	5.97	6.11	5.97	73068	6.25	26000	5.96	234525	1410880	92
2017-11-08	6.07	6.08	0.01	6.08	6.25	6	49418	6.35	25135	6	89857	546423	58
2017-11-07	6.12	6.07	0.13	6.25	6.25	5.78	90561	6.3	32100	6.06	246669	1497865	134
2017-11-06	6.19	6.12	-0.1	6.09	6.31	6.01	80757	6.5	40500	6.01	143305	877275	95
2017-11-05	6.37	6.19	-0.24	6.13	6.32	6.12	99908	6.5	46300	6.11	139073	861323	103
2017-11-02	6.53	6.37	-0.21	6.32	6.6	6.24	90350	6.6	77850	6.26	123657	788006	124
2017-11-01	6.33	6.53	0.27	6.6	6.65	6.32	68365	6.64	90600	6.4	536134	3500600	297
2017-10-31	6.1	6.33	0.2	6.3	6.41	6.17	80143	6.35	50058	6.12	540269	3422287	297
2017-10-30	6.08	6.1	0.04	6.12	6.19	6	156350	6.2	56054	6.12	184455	1124561	115
2017-10-29	6.14	6.08	-0.11	6.03	6.24	5.98	135333	6.2	22101	5.95	262453	1595455	168
2017-10-26	6.12	6.14	-0.01	6.11	6.2	6.08	91176	6.18	22950	6.05	94075	577474	62
2017-10-25	6.13	6.12	-0.09	6.04	6.22	6.04	103572	6.2	26900	6.01	206991	1266028	101
2017-10-24	6.26	6.13	-0.22	6.04	6.32	6.04	108793	6.34	21000	6.01	143337	878677	117
2017-10-23	6.11	6.26	0.11	6.22	6.42	6.02	121011	6.34	18010	6.16	112490	704019	100
2017-10-22	6.15	6.11	-0.12	6.03	6.18	6	32133	6.3	15860	5.97	95790	585151	75
2017-10-19	6.26	6.15	-0.11	6.15	6.35	6.02	32575	6.49	15310	6.1	239894	1474374	133
2017-10-18	6.17	6.26	-0.07	6.1	6.59	6.03	38133	6.44	18407	5.98	420096	2631872	215
2017-10-17	6.17	6.17	0.16	6.33	6.33	5.98	25223	6.49	11207	6.11	110065	678914	73
2017-10-16	6.48	6.17	-0.44	6.04	6.5	5.99	48958	6.55	5150	5.99	146542	904490	129
2017-10-15	6.41	6.48	0.07	6.48	6.64	6.38	77498	6.55	19591	6.35	154723	1003152	129
2017-10-12	6.63	6.41	-0.21	6.42	6.58	6.31	32837	6.49	29762	6.37	127508	816926	90
2017-10-11	6.61	6.63	-0.25	6.36	6.9	6.35	34587	6.58	18312	6.35	485015	3216153	214
2017-10-10	6.22	6.61	0.62	6.84	6.84	5.83	0	0	21190	6.84	1057891	6994233	396
2017-10-09	6.23	6.22	-0.11	6.12	6.34	6.12	85294	6.35	28000	6.06	348576	2168752	208
2017-10-02	5.62	5.9	0.25	5.87	6.05	5.7	31241	6	73315	5.84	869848	5129441	422
2017-10-01	5.46	5.62	0.23	5.69	5.77	5.38	130091	5.77	55375	5.44	381173	2144023	257
2017-09-27	5.49	5.42	-0.02	5.47	5.49	5.37	153022	5.48	69175	5.35	217093	1176513	106
2017-09-26	5.44	5.49	-0.04	5.4	5.64	5.39	126695	5.53	45550	5.31	266680	1462905	124
2017-09-25	5.39	5.44	0.04	5.43	5.48	5.37	76923	5.5	36503	5.32	199616	1085154	109
2017-09-24	5.47	5.39	-0.14	5.33	5.54	5.25	78014	5.37	51324	5.31	107102	577052	64
2017-09-20	5.5	5.47	-0.1	5.4	5.67	5.38	47779	5.62	20324	5.35	230614	1262028	150
2017-09-19	5.21	5.5	0.44	5.65	5.66	5.31	29460	5.69	66637	5.47	752893	4143561	494
2017-09-18	5.11	5.21	0.15	5.26	5.3	5.09	108316	5.31	42406	5.25	206779	1077126	166
2017-09-17	5.08	5.11	0.02	5.1	5.16	5.05	107446	5.19	30656	5.02	51384	262318	36
2017-09-14	5.12	5.08	-0.04	5.08	5.18	5.04	83991	5.19	17535	5.04	90360	458680	53
2017-09-13	5.11	5.12	-0.04	5.07	5.17	5.07	112067	5.18	15663	5.05	72534	371046	45
2017-09-12	5.14	5.11	-0.06	5.08	5.18	5.07	96267	5.2	20805	5.07	63177	323107	50
2017-09-11	5.11	5.14	-0.02	5.09	5.2	5.09	77544	5.21	13231	5.09	88673	455435	60
2017-09-10	5.1	5.11	0	5.1	5.18	5.07	72147	5.19	6726	5.01	65755	336115	64
2017-09-07	5.03	5.1	0.02	5.05	5.15	5.02	59845	5.15	12926	5.05	98250	500981	66
2017-09-06	4.96	5.03	0.06	5.02	5.13	4.97	46990	5.1	11940	5.02	224973	1131647	132
2017-09-05	4.96	4.96	0.04	5	5	4.87	25990	5.09	10000	4.9	17908	88893	18
2017-08-30	4.92	4.96	0.06	4.98	4.98	4.91	15065	5.05	10000	4.8	47561	235851	32
2017-08-29	4.95	4.92	-0.07	4.88	5	4.83	33130	5	65110	4.86	88025	432670	75
2017-08-28	4.88	4.95	0.06	4.94	4.97	4.81	30750	4.96	46845	4.87	15012	74329	20
2017-08-27	4.81	4.88	0	4.81	4.97	4.8	23510	4.97	44615	4.75	34899	170390	48
2017-08-24	4.9	4.81	-0.1	4.8	4.98	4.78	19153	4.94	41115	4.8	33667	162041	34
2017-08-22	5	5.02	0.01	5.01	5.08	5	26438	5.09	19919	5	41100	206316	32
2017-08-21	4.98	5	0.03	5.01	5.04	4.99	23588	5.11	7320	4.99	71616	358085	52
2017-08-20	5.03	4.98	-0.17	4.86	5.1	4.86	24030	5	26501	4.81	77770	387640	49
2017-08-17	5.16	5.03	-0.15	5.01	5.19	4.98	35535	5.16	30600	4.98	56266	282916	50
2017-08-16	5.1	5.16	-0.03	5.07	5.24	5.07	41051	5.28	37630	5.03	68224	351979	55
2017-08-13	5.39	5.24	-0.14	5.25	5.35	5.19	83186	5.35	61000	5.18	54286	284569	60
2017-08-10	5.37	5.39	-0.05	5.32	5.5	5.3	62392	5.48	32290	5.3	200230	1078770	89
2017-08-09	5.47	5.37	-0.13	5.34	5.55	5.3	45509	5.45	34424	5.32	196416	1055516	88
2017-08-08	5.53	5.47	-0.13	5.4	5.6	5.31	83304	5.64	11800	5.29	179802	983573	98
2017-08-07	5.62	5.53	-0.24	5.38	5.7	5.33	69209	5.49	10034	5.29	223731	1236771	139
2017-08-06	5.45	5.62	0.23	5.68	5.88	5.4	261454	5.7	234998	5.68	600404	3376575	264
2017-08-03	5.23	5.45	0.16	5.39	5.55	5.27	127037	5.5	27805	5.37	348590	1900423	227
2017-08-02	5.17	5.23	0.06	5.23	5.3	5.12	50501	5.3	30851	5.11	72850	381019	56
2017-07-27	5.29	5.24	-0.09	5.2	5.3	5.2	59214	5.4	53945	5.2	37112	194593	36
2017-07-26	5.29	5.29	-0.04	5.25	5.32	5.25	74283	5.4	58845	5.2	58500	309220	55
2017-07-25	5.36	5.29	-0.06	5.3	5.42	5.21	69790	5.45	59845	5.2	86658	458810	48
2017-07-24	5.41	5.36	-0.15	5.26	5.43	5.26	70832	5.48	38695	5.22	36080	193525	40
2017-07-17	5.49	5.47	-0.12	5.37	5.53	5.37	85016	5.5	37910	5.3	38981	213274	36
2017-07-16	5.47	5.49	-0.12	5.35	5.58	5.33	55586	5.55	49446	5.3	158106	867694	104
2017-07-12	5.52	5.31	-0.17	5.35	5.52	5.24	54686	5.59	56200	5.26	248897	1322793	121
2017-07-11	5.65	5.52	-0.22	5.43	5.8	5.41	65640	5.46	10020	5.26	290779	1605400	130
2017-07-10	5.18	5.65	0.51	5.69	5.69	5.33	0	0	10380	5.52	954188	5395498	285
2017-07-09	5.18	5.18	0.14	5.32	5.32	5.05	49906	5.38	3860	5.05	128377	664469	47
2017-07-02	4.95	4.97	-0.02	4.93	5	4.93	44148	5.05	35500	4.92	23812	118256	26
2017-06-28	4.91	4.95	0.04	4.95	4.99	4.86	26478	5	34500	4.82	44275	219001	30
2017-06-22	4.87	4.91	0.03	4.9	4.98	4.88	64956	5	53000	4.85	32060	157511	22
2017-06-21	4.9	4.87	-0.05	4.85	4.91	4.85	70621	5	65126	4.83	23786	115918	25
2017-06-20	4.97	4.9	-0.09	4.88	4.95	4.88	78471	5	60984	4.87	20250	99270	16
2017-06-19	4.88	4.97	0.11	4.99	5.02	4.86	69222	5	46984	4.9	55275	274835	39
2017-06-18	4.91	4.88	-0.06	4.85	4.91	4.85	45046	5.03	30984	4.85	19020	92735	21
2017-06-15	4.99	4.91	-0.1	4.89	4.97	4.87	50801	4.99	34015	4.85	41167	202304	25
2017-06-14	5.06	4.99	-0.13	4.93	5.07	4.9	81581	5.16	30000	4.9	122700	612181	75
2017-06-13	5.13	5.06	-0.07	5.06	5.1	5.02	86917	5.19	58470	5.01	74004	374106	49
2017-06-12	5.11	5.13	-0.03	5.08	5.22	5.08	76599	5.22	59970	5.01	139142	713886	71
2017-06-11	5.03	5.11	0.09	5.12	5.16	5.05	61680	5.17	46387	5.12	171992	879516	101
2017-06-08	5.02	5.03	0.08	5.1	5.13	5	45480	5.14	61337	5.01	243394	1223915	114
2017-06-07	5.01	5.02	0.03	5.04	5.08	4.98	56779	5.15	60167	4.92	47217	236891	25
2017-06-06	5.04	5.01	-0.04	5	5.08	5	47851	5.11	60927	4.92	18761	94057	15
2017-06-04	5.04	5.03	0	5.04	5.1	4.97	39711	5.17	40151	4.92	105703	531631	59
2017-06-01	4.94	5.04	0.03	4.97	5.1	4.97	22310	5.1	18150	4.93	50674	255457	39
2017-05-31	5.1	4.94	-0.19	4.91	5.02	4.9	34853	5.17	42000	4.85	72590	358534	57
2017-05-30	5.05	5.1	0.01	5.06	5.14	5.01	30910	5.17	15465	4.93	48458	247144	22
2017-05-28	5.17	5.11	-0.07	5.1	5.16	5.05	33944	5.25	16465	5.01	60200	307622	46
2017-05-25	5.15	5.17	-0.03	5.12	5.24	5.08	31734	5.25	3464	4.95	48287	249878	57
2017-05-24	5.03	5.15	0.06	5.09	5.26	4.98	37449	5.25	8604	4.97	140264	722049	104
2017-05-22	5.43	5	-0.49	4.94	5.3	4.89	71881	5.22	124	4.89	165286	825642	123
2017-05-21	5.37	5.43	-0.02	5.35	5.55	5.35	75309	5.57	15850	5.3	240911	1308186	127
2017-05-18	5.48	5.37	-0.18	5.3	5.48	5.23	97246	5.45	12900	5.28	111170	596715	93
2017-05-17	5.49	5.48	-0.09	5.4	5.62	5.36	144592	5.61	11605	5.35	171040	936565	129
2017-05-16	5.56	5.49	-0.15	5.41	5.7	5.41	146810	5.55	26305	5.37	108742	596788	73
2017-05-15	5.36	5.56	0.13	5.49	5.72	5.36	57743	5.55	56730	5.45	365794	2031993	203
2017-05-14	5.39	5.36	-0.12	5.27	5.46	5.27	82518	5.4	54870	5.22	155525	833057	116
2017-05-11	5.29	5.39	0.04	5.33	5.54	5.2	55376	5.57	31200	5.2	430299	2319028	245
2017-05-10	5.26	5.29	0.12	5.38	5.39	5.13	24041	5.4	32600	5.11	209041	1105076	127
2017-05-04	4.93	5.09	0.11	5.04	5.19	4.95	27945	5.19	35665	4.97	122122	621839	89
2017-05-03	5.02	4.93	-0.11	4.91	5.02	4.91	43252	5.07	26300	4.86	16576	81790	19
2017-05-02	4.84	5.02	0.06	4.9	5.15	4.8	40475	5.03	23600	4.91	93229	468300	69
2017-04-30	4.93	4.84	0	4.93	4.93	4.75	7830	4.98	16500	4.7	22758	110223	29
2017-04-27	4.89	4.93	0.01	4.9	5.09	4.81	20190	5.08	18700	4.78	34790	171624	35
2017-04-26	4.84	4.89	0.01	4.85	4.95	4.85	38940	4.99	11051	4.81	14180	69391	15
2017-04-24	4.88	4.84	-0.07	4.81	4.88	4.8	14370	5.1	7965	4.71	26790	129752	27
2017-04-23	5.15	4.88	-0.34	4.81	5.05	4.79	10550	5.13	4265	4.66	54855	267585	68
2017-04-20	5.24	5.15	-0.16	5.08	5.3	5.08	24727	5.46	1550	5.01	85975	442821	46
2017-04-19	5.43	5.24	-0.21	5.22	5.46	5.17	43527	5.39	20299	5.17	52210	273787	45
2017-04-18	5.43	5.43	-0.07	5.36	5.5	5.33	42839	5.48	9474	5.31	72950	395991	45
2017-04-13	5.46	5.43	-0.06	5.4	5.49	5.39	28182	5.69	9274	5.24	45310	246058	37
2017-04-12	5.52	5.46	-0.03	5.49	5.55	5.4	49854	5.49	11380	5.37	73265	399957	63
2017-04-11	5.46	5.52	-0.03	5.43	5.65	5.43	32410	5.64	14540	5.43	110990	612285	64
2017-04-10	5.59	5.46	0.03	5.62	5.62	5.33	25158	5.72	11610	5.36	78170	426664	68
2017-04-09	5.57	5.59	-0.04	5.53	5.78	5.37	7465	5.77	31274	5.29	260429	1455430	172
2017-04-06	5.19	5.57	0.51	5.7	5.7	5.24	0	0	37597	5.55	861706	4796135	465
2017-04-05	5.24	5.19	-0.1	5.14	5.27	5.14	88718	5.29	41400	5.12	54132	280936	50
2017-04-04	5.24	5.24	-0.04	5.2	5.33	5.19	70181	5.29	43300	5.18	114370	598782	68
2017-04-03	5.19	5.24	0.01	5.2	5.3	5.15	73450	5.27	39853	5.18	118894	622840	90
2017-04-02	5.21	5.19	-0.06	5.15	5.24	5.15	57413	5.28	34000	5.13	29850	154836	30
2017-03-30	5.28	5.21	-0.05	5.23	5.33	5.14	47792	5.3	33500	5.15	92018	479577	68
2017-03-29	5.16	5.28	0.09	5.25	5.39	5.19	58572	5.36	36515	5.1	211637	1117681	162
2017-03-28	5.24	5.16	-0.14	5.1	5.25	5.08	59407	5.26	28795	5.02	121217	625335	86
2017-03-27	5.34	5.24	-0.21	5.13	5.42	5.12	38814	5.25	16884	5.13	221338	1159054	154
2017-03-26	5.17	5.24	0.12	5.29	5.29	5.2	38826	5.3	20700	5.12	165787	868749	101
2017-03-23	5.19	5.17	0	5.19	5.29	5.11	34781	5.25	14830	5.04	149900	775656	100
2017-03-22	5.23	5.19	-0.06	5.17	5.3	5.1	49776	5.28	16082	5.11	95341	494575	76
2017-03-21	5.39	5.23	-0.14	5.25	5.38	5.15	90315	5.25	10755	5.12	139831	732015	123
2017-03-20	5.32	5.39	-0.04	5.28	5.51	5.26	62432	5.38	30075	5.25	251584	1355524	176
2017-03-19	5.09	5.32	0.27	5.36	5.48	5.12	15732	5.45	28535	5.27	431264	2293132	307
2017-03-16	4.84	5.09	0.34	5.18	5.18	4.99	10050	5.2	9005	4.75	162305	825408	153
2017-03-12	5.21	5.05	-0.21	5	5.27	4.95	21273	5.17	7000	4.92	76260	385301	57
2017-03-02	4.81	4.94	0.19	5	5.19	4.8	15639	5.16	31367	5	77327	382206	67
2017-03-01	4.9	4.81	-0.24	4.66	4.98	4.62	6114	4.99	15150	4.6	35890	172607	42
2017-02-20	5.59	5.55	-0.04	5.55	5.67	5.41	35599	5.7	32942	5.48	72065	400189	63
2017-02-19	5.68	5.59	-0.08	5.6	5.65	5.55	36800	5.64	50200	5.43	24045	134489	33
2017-02-16	5.58	5.68	0.03	5.61	5.79	5.61	14750	5.88	61300	5.6	116626	662439	89
2017-02-15	5.58	5.58	0.11	5.69	5.7	5.42	20550	5.75	32900	5.4	81150	452780	65
2017-02-14	5.63	5.58	-0.01	5.62	5.85	5.34	28940	5.76	37000	5.35	179693	1002949	139
2017-02-13	5.83	5.63	-0.21	5.62	5.8	5.6	34388	5.77	11300	5.56	47859	269469	34
2017-02-12	5.83	5.83	-0.12	5.71	5.93	5.71	20238	5.89	12750	5.65	80287	467845	57
2017-02-09	5.77	5.83	0.1	5.87	5.9	5.7	18356	5.95	20100	5.79	79448	462876	54
2017-02-08	6.17	5.77	-0.27	5.9	6.1	5.66	32490	5.94	19640	5.64	196035	1130649	127
2017-02-07	5.99	6.17	0.11	6.1	6.37	6	19326	6.27	23033	6.07	215965	1331880	144
2017-02-06	5.81	5.99	0.09	5.9	6.13	5.67	17196	6	12089	5.81	309619	1855012	204
2017-02-05	5.68	5.81	-0.01	5.67	5.95	5.63	11009	5.86	16831	5.64	112482	653913	102
2017-02-02	5.41	5.68	0.25	5.66	5.75	5.51	11655	5.78	19685	5.5	111353	632279	129
2017-02-01	5.44	5.41	-0.1	5.34	5.7	5.34	22162	5.55	8105	5.3	34100	184576	45
2017-01-31	5.69	5.44	-0.09	5.6	5.64	5.35	34090	5.63	5600	5.35	21194	115190	27
2017-01-30	5.92	5.69	-0.18	5.74	5.84	5.52	26651	5.74	9680	5.5	38060	216553	53
2017-01-29	5.77	5.92	-0.01	5.76	6.05	5.76	19990	5.99	26929	5.74	112813	667651	95
2017-01-26	5.76	5.77	0.13	5.89	5.89	5.66	17491	6	25680	5.65	185906	1072469	174
2017-01-24	5.84	5.76	0.04	5.88	5.92	5.7	22591	6	19903	5.65	40433	233023	53
2017-01-23	5.91	5.84	-0.26	5.65	6.04	5.65	16310	6	9702	5.65	109930	642279	94
2017-01-22	5.87	5.91	0.13	6	6.1	5.67	8600	6.1	30098	5.83	25700	151783	27
2017-01-19	6.19	5.87	-0.48	5.71	6.18	5.7	4094	6.25	14953	5.65	92538	543562	118
2017-01-18	6.54	6.19	-0.59	5.95	6.5	5.95	18328	6.49	10114	5.95	118959	736313	99
2017-01-17	6.8	6.54	-0.3	6.5	6.9	6.39	32569	6.65	20900	6.34	249580	1632960	225
2017-01-16	6.82	6.8	-0.12	6.7	6.96	6.61	22339	7.08	13474	6.64	148473	1009446	130
2017-01-15	6.77	6.82	0	6.77	7.09	6.61	33239	7.09	10980	6.4	97907	667554	96
2017-01-12	6.34	6.77	0.44	6.78	6.9	6.4	6480	6.94	23100	6.26	157428	1065617	155
2017-01-11	6.5	6.34	-0.1	6.4	6.4	6.11	17303	6.59	23500	6.26	35000	221731	30
2017-01-10	6.59	6.5	-0.21	6.38	6.6	6.38	20374	6.8	23159	6.37	35420	230346	31
2017-01-09	6.7	6.59	0.02	6.72	6.72	6.56	19119	6.82	23439	6.54	6660	43905	14
2017-01-08	6.78	6.7	-0.04	6.74	6.97	6.53	11504	7	21937	6.51	50101	335797	47
2017-01-05	7.1	6.78	-0.3	6.8	7	6.67	30610	7	7029	6.61	140517	953324	96
2016-12-26	7.68	7.71	0.12	7.8	7.91	7.55	31967	7.99	1100	7.02	137182	1058317	104
2016-12-25	7.4	7.68	0.45	7.85	8	7.41	12800	7.99	4150	7.01	190689	1463600	147
2016-12-22	7.05	7.4	0.22	7.27	7.5	7.18	4150	7.44	19765	7.2	564775	4177425	195
2016-12-21	6.68	7.05	0.47	7.15	7.2	6.68	22031	7.19	20909	6.9	402894	2840892	158
2016-12-20	6.66	6.68	0.36	7.02	7.2	6.31	9548	7.21	19609	6.95	437442	2923482	248
2016-12-19	6.31	6.66	0.29	6.6	6.8	6.36	20315	6.67	9919	6.36	305010	2031585	136
2016-12-18	5.79	6.31	0.57	6.36	6.36	5.85	0	0	23176	6.36	267862	1690169	166
2016-12-15	5.68	5.79	0.19	5.87	5.88	5.6	27405	5.86	46016	5.62	171976	995609	52
2016-12-14	5.84	5.68	-0.27	5.57	5.92	5.54	36876	5.91	50591	5.53	45990	261422	39
2016-12-12	5.39	5.47	0.01	5.4	5.55	5.26	20230	5.57	27520	5.31	68105	372218	30
2016-12-08	5.23	5.39	0.3	5.53	5.53	5.24	20247	5.6	37520	5.2	33176	178767	34
2016-12-07	5.31	5.23	0.01	5.32	5.33	5.2	39900

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Samad Misr -EGYFERT

Samad Misr -EGYFERT