Pioneers

Mohandes Insurance

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	13.5	13.5	-2.65	10.85	10.91	10.85	39167	11.2	2295	10.87	7007	76056	8
2022-01-09	13.5	13.5	-2.65	10.85	10.85	10.85	41914	10.84	1520	10.82	2993	32475	3
2022-01-05	13.5	13.5	-2.65	10.85	10.86	10.85	43401	11.25	3620	10.85	750	8145	3
2022-01-04	13.5	13.5	-13.5	0	0	0	43964	11.58	3200	10.85	0	0	0
2022-01-03	13.5	13.5	-2.65	10.85	10.85	10.85	44232	11.4	3650	10.85	3000	32550	2
2022-01-02	13.5	13.5	-13.5	0	0	0	38833	11.48	6200	10.85	0	0	0
2021-12-30	13.5	13.5	-13.5	0	0	0	41258	11.32	6172	10.85	0	0	0
2021-12-29	13.5	13.5	-2.15	11.35	11.35	10.82	27029	11.3	6172	10.84	616	6710	4
2021-12-28	13.5	13.5	-13.5	0	0	0	24878	11.3	5500	10.82	0	0	0
2021-12-27	13.5	13.5	-13.5	0	0	0	37315	11.3	6000	10.81	0	0	0
2021-12-26	13.5	13.5	-2.7	10.8	10.8	10.8	36825	11.3	500	10.8	9380	101304	4
2021-12-23	13.5	13.5	-2.7	10.8	10.8	10.8	36874	11.3	3054	10.82	5000	54000	4
2021-12-22	13.5	13.5	-2.7	10.8	10.8	10.8	39414	11.3	1266	10.8	1500	16200	2
2021-12-21	13.5	13.5	-2.31	11.19	11.19	10.8	41280	11.2	2764	10.8	2200	24150	3
2021-12-20	13.5	13.5	-2.69	10.81	10.81	10.81	35989	11.5	2049	10.8	1500	16215	1
2021-12-19	13.5	13.5	-2.7	10.8	10.91	10.8	36585	11.44	2068	10.82	11092	120285	12
2021-12-16	13.5	13.5	-1.9	11.6	11.6	11.58	34725	11.55	7036	10.86	2310	26793	4
2021-12-15	13.5	13.5	-2.68	10.82	11	10.82	30059	11.48	4241	10.81	1441	15746	7
2021-12-14	13.5	13.5	-2.68	10.82	10.82	10.81	27906	11	7853	10.82	3333	36038	3
2021-12-13	13.5	13.5	-2.69	10.81	10.85	10.81	11388	11.68	1836	10.8	11000	118976	15
2021-12-12	13.5	13.5	-2.65	10.85	10.85	10.85	17111	10.8	800	10.8	1045	11338	4
2021-12-09	13.5	13.5	-13.5	0	0	0	31205	11.2	3750	10.85	0	0	0
2021-12-08	13.5	13.5	-13.5	0	0	0	27197	11.31	7150	10.86	0	0	0
2021-12-07	13.5	13.5	-2.59	10.91	11.32	10.91	25855	10.91	1750	10.85	2510	27388	7
2021-12-06	13.5	13.5	-2.7	10.8	11	10.8	26195	12.48	6504	11.4	250	2740	3
2021-12-05	13.5	13.5	-0.55	12.95	12.95	10.81	25485	12.49	8195	11	195	2166	3
2021-12-02	13.5	13.5	-1.05	12.45	12.45	12.45	7523	12.4	7370	10.83	500	6225	1
2021-12-01	13.5	13.5	-13.5	0	0	0	5601	12.48	0	0	0	0	0
2021-11-30	13.5	13.5	-2.15	11.35	11.35	11.2	14719	11.35	2000	10.81	2391	26886	6
2021-11-29	13.5	13.5	-2.25	11.25	11.25	11.05	16067	11.25	6327	11.1	1273	14167	2
2021-11-28	13.5	13.5	-2.5	11	11	10.99	31256	11	2650	10.89	350	3849	3
2021-11-25	13.5	13.5	-13.5	0	0	0	31587	10.99	500	10.8	0	0	0
2021-11-24	13.5	13.5	-13.5	0	0	0	16167	11	960	10.81	0	0	0
2021-11-23	13.5	13.5	-13.5	0	0	0	16168	11.34	500	10.8	0	0	0
2021-11-22	13.5	13.5	-2.7	10.8	11.07	10.8	16666	11.35	1000	10.8	7390	80006	14
2021-11-21	13.5	13.5	-13.5	0	0	0	14666	11.54	5439	11.07	0	0	0
2021-11-18	13.5	13.5	-2.43	11.07	11.2	11.07	14690	11.55	5439	11.07	3000	33377	3
2021-11-17	13.5	13.5	-2.29	11.21	11.21	11.21	14010	11.54	15039	11.21	600	6726	1
2021-11-16	13.5	13.5	-1.96	11.54	11.54	11.08	14423	11.54	15559	11.15	10761	122326	15
2021-11-15	13.5	13.5	-2.43	11.07	11.11	11.07	14794	11.34	9494	11.08	4600	50962	2
2021-11-14	13.5	13.5	-13.5	0	0	0	14874	11.34	13496	11.12	0	0	0
2021-11-11	13.5	13.5	-2.4	11.1	11.35	11.1	16856	11.35	14839	11.11	4800	54233	7
2021-11-10	13.5	13.5	-1.96	11.54	11.54	11.34	17650	11.35	16006	11.25	1706	19354	3
2021-11-09	13.5	13.5	-2.05	11.45	11.45	11.45	17556	11.45	17639	11.37	507	5805	1
2021-11-08	13.5	13.5	-2.05	11.45	11.45	11.45	16169	11.45	17920	11.35	1493	17096	6
2021-11-07	13.5	13.5	-1.95	11.55	11.55	11.45	16494	11.55	17569	11.45	7300	83616	7
2021-11-04	13.5	13.5	-2.2	11.3	11.3	11.3	10873	12.49	19521	11.32	350	3955	3
2021-11-03	13.5	13.5	-2.24	11.26	11.3	11.26	11562	12.19	19819	11.3	1395	15740	2
2021-11-02	13.5	13.5	-13.5	0	0	0	12806	12	15874	11.5	0	0	0
2021-11-01	13.5	13.5	-13.5	0	0	0	11409	12.49	16185	11.5	0	0	0
2021-10-31	13.5	13.5	-2.4	11.1	12.75	11.1	7628	13	14674	11.11	1000	11269	4
2021-10-28	13.5	13.5	-13.5	0	0	0	10819	12.75	13924	11.12	0	0	0
2021-10-27	13.5	13.5	-0.14	13.36	13.36	13.36	6100	13	13384	11.13	10	134	1
2021-10-26	13.5	13.5	-13.5	0	0	0	7936	13.37	15784	11.16	0	0	0
2021-10-25	13.5	13.5	-2.48	11.02	12.52	11.02	5122	13.2	15355	11.11	2282	28097	4
2021-10-24	13.5	13.5	-0.98	12.52	12.52	12.52	4937	13.48	11482	12.52	18	225	1
2021-10-20	13.5	13.5	-1	12.5	12.62	12.5	7347	13.95	12625	12.51	730	9173	2
2021-10-19	13.5	13.5	-1	12.5	12.52	12.5	3213	13.6	11265	12.52	3700	46269	10
2021-10-18	13.5	13.5	-13.5	0	0	0	3338	14.1	9741	12.51	0	0	0
2021-10-17	13.5	13.5	-13.5	0	0	0	4263	13.8	5740	12.5	0	0	0
2021-10-14	13.5	13.5	-1	12.5	12.5	12.5	7611	13.75	6640	12.5	3	38	1
2021-10-13	13.5	13.5	-1	12.5	12.51	12.5	3311	13.94	6743	12.51	4016	50213	2
2021-10-12	13.5	13.5	-13.5	0	0	0	9763	14.14	7359	12.5	0	0	0
2021-10-11	13.5	13.5	-13.5	0	0	0	15179	13.73	4359	12.42	0	0	0
2021-10-10	13.5	13.5	-13.5	0	0	0	14008	13.98	4348	12.4	0	0	0
2021-10-06	13.5	13.5	-0.37	13.13	13.13	13.13	12006	13.49	3948	12.4	2000	26260	1
2021-10-05	13.5	13.5	-0.9	12.6	12.7	12.6	13400	12.6	5848	12.4	2620	33084	4
2021-10-04	13.5	13.5	-0.88	12.62	12.62	12.62	12004	13.49	7820	12.65	1000	12620	2
2021-10-03	13.5	13.5	-1	12.5	14	12.5	13583	13.5	5012	12.55	4016	56042	4
2021-09-30	13.5	13.5	-1	12.5	13	12.5	13146	13.39	33041	12.52	7833	98940	7
2021-09-29	13.5	13.5	-1.1	12.4	12.4	12.4	15342	13.39	12928	12.45	1	12	1
2021-09-28	13.5	13.5	-0.75	12.75	12.75	12.75	15372	13.39	14749	12.75	350	4463	1
2021-09-27	13.5	13.5	-13.5	0	0	0	15722	13.38	17024	12.76	0	0	0
2021-09-26	13.5	13.5	-0.5	13	13	12.99	15342	13.35	19324	12.76	5955	77415	10
2021-09-23	13.5	13.5	-0.5	13	13.25	13	15401	13.39	15471	13.05	2596	34308	7
2021-09-22	13.5	13.5	-13.5	0	0	0	15939	13.3	20498	13.1	0	0	0
2021-09-21	13.5	13.5	-13.5	0	0	0	15496	13.4	10098	13	0	0	0
2021-09-20	13.5	13.5	-0.25	13.25	13.25	13.25	15014	13.4	9848	13.25	2782	36862	5
2021-09-19	13.5	13.5	-0.5	13	13	13	18224	13.4	14194	13	600	7800	3
2021-09-16	13.5	13.5	-13.5	0	0	0	14534	13.48	17320	13.16	0	0	0
2021-09-15	13.5	13.5	-13.5	0	0	0	17502	13.5	19670	13.25	0	0	0
2021-09-14	13.5	13.5	-0.35	13.15	13.15	13.15	13302	13.49	16720	13.15	1500	19725	1
2021-09-13	13.5	13.5	0	13.5	13.5	13.07	10319	13.74	18220	13.15	5472	73693	3
2021-09-12	13.5	13.5	0	13.5	13.5	13.49	7260	13.5	11730	13.06	5000	67495	2
2021-09-09	13.5	13.5	-0.44	13.06	13.25	13.06	8620	13.77	16101	13.06	3400	44833	5
2021-09-08	13.5	13.5	-13.5	0	0	0	10961	13.67	15480	13.25	0	0	0
2021-09-07	13.5	13.5	-0.3	13.2	13.2	13.2	10261	13.5	13340	12.63	1000	13200	2
2021-09-06	13.5	13.5	0	13.5	13.5	13.5	8304	13.9	12855	13.3	4834	65260	5
2021-09-05	13.57	13.5	-0.07	13.5	14.19	13.3	11149	13.9	10688	13.5	11775	157562	15
2021-09-02	14.78	13.57	-1.42	13.36	13.73	13.36	9392	14.2	9266	13.4	19700	267373	33
2021-09-01	14.78	14.78	-14.78	0	0	0	19244	14.25	7079	13.71	0	0	0
2021-08-31	14.78	14.78	-0.97	13.81	13.81	13.81	6731	14.25	6303	13.81	8	110	1
2021-08-30	14.78	14.78	-0.99	13.79	14.25	13.56	3386	14.75	6426	14	2763	38904	3
2021-08-29	14.78	14.78	-14.78	0	0	0	13300	14.76	6920	13.79	0	0	0
2021-08-26	14.78	14.78	-14.78	0	0	0	16656	14.25	5619	13.56	0	0	0
2021-08-25	14.78	14.78	-0.53	14.25	14.25	14.25	10951	14.25	13963	13.66	250	3563	1
2021-08-24	14.36	14.78	-0.78	13.58	14.9	13.58	10601	14.25	21254	13.6	10612	156879	11
2021-08-23	14.36	14.36	0.14	14.5	14.5	13.26	11461	14.5	13498	13.56	460	6470	3
2021-08-22	14.36	14.36	-14.36	0	0	0	11654	14.27	2995	13.5	0	0	0
2021-08-19	14.36	14.36	-1.25	13.11	14.2	13.05	9241	15.6	2760	13.53	4317	60219	12
2021-08-18	14.36	14.36	-0.42	13.94	14.75	13.94	2081	14.8	7605	13.98	1293	18834	3
2021-08-17	14.36	14.36	0.64	15	15	15	2361	15	6864	14.36	547	8205	2
2021-08-16	14.36	14.36	-14.36	0	0	0	6100	15	5000	13.75	0	0	0
2021-08-15	18.4	18	-0.41	17.99	18	17.99	9798	17.99	2815	17.57	7925	142630	8
2021-08-11	18.4	18.4	-0.9	17.5	19.34	17.5	13750	18	2521	17.5	1660	29290	10
2021-08-10	17.69	18.4	0.31	18	18.95	18	10032	18.9	11668	17.25	7050	129687	10
2021-08-09	17.69	17.69	0.31	18	18.05	18	5075	18.84	10712	18	2759	49672	9
2021-08-08	17.69	17.69	-17.69	0	0	0	3504	18.94	11805	17.75	0	0	0
2021-08-05	17.69	17.69	0.31	18	18.98	17.55	7196	18	10172	17.6	2290	41267	8
2021-08-04	17.69	17.69	-0.19	17.5	17.5	17.5	4823	17.98	7827	17.52	500	8750	1
2021-08-03	17.69	17.69	0.31	18	18	17.6	5812	17.99	6167	17.6	1045	18413	6
2021-08-02	17.69	17.69	-0.09	17.6	17.6	17.6	5167	17.98	7341	17.6	100	1760	1
2021-08-01	17.69	17.69	-1.18	16.51	16.51	16.51	5282	17.98	7854	17.3	6	99	1
2021-07-29	16.5	17.69	1.19	17.69	18	17	2025	17.79	16449	17.69	648880	11477333	28
2021-07-28	16.5	16.5	0.46	16.96	16.99	16.95	5050	17.4	11180	16.55	615	10441	5
2021-07-27	17.1	16.5	-0.6	16.5	17.47	16.5	8100	16.99	10585	16.5	15007	247629	10
2021-07-26	17.1	17.1	0.39	17.49	17.49	16.98	14137	16.99	4570	16	20	344	3
2021-07-25	17.1	17.1	-1.2	15.9	15.91	15.9	5136	17	5866	15.91	1994	31709	3
2021-07-18	17.1	17.1	0.4	17.5	17.5	17.5	5786	17.5	2750	15.81	6	105	1
2021-07-15	17.1	17.1	-17.1	0	0	0	9973	16.99	2980	15.76	0	0	0
2021-07-14	17.1	17.1	-17.1	0	0	0	5211	17	3159	16	0	0	0
2021-07-13	17.1	17.1	-1.1	16	16.12	16	4836	17.49	4386	16	1000	16058	3
2021-07-12	17.1	17.1	-17.1	0	0	0	7603	17.69	8580	16.5	0	0	0
2021-07-11	17.1	17.1	-17.1	0	0	0	5836	17.73	8580	16.52	0	0	0
2021-07-08	17.1	17.1	-17.1	0	0	0	7609	17.75	9580	16.52	0	0	0
2021-07-07	17.1	17.1	-0.6	16.5	16.5	16.5	6342	17.79	11020	16.54	560	9240	1
2021-07-06	17.1	17.1	-0.6	16.5	16.5	16.5	9088	17.8	7475	16.5	1000	16500	1
2021-07-05	17.1	17.1	-0.6	16.5	16.52	16.5	10647	17.83	7297	16.5	1773	29269	4
2021-07-04	17.1	17.1	-17.1	0	0	0	8050	17.96	7820	16.5	0	0	0
2021-06-30	16.52	17.1	1.48	18	18	16.71	12953	17.7	11892	16.5	7000	119677	10
2021-06-29	16.52	16.52	-0.02	16.5	16.5	16.5	12342	16.7	9507	16.5	3475	57338	2
2021-06-28	16.47	16.52	0.05	16.52	16.52	16.5	10342	16.71	10892	16.5	34886	576237	3
2021-06-27	16.47	16.47	0.08	16.55	16.55	16.5	7354	16.72	8332	16.5	3000	49600	2
2021-06-24	16.47	16.47	0.03	16.5	16.5	16.5	7254	16.74	12611	16.5	4329	71429	11
2021-06-23	16.47	16.47	-16.47	0	0	0	6452	16.75	11440	16.16	0	0	0
2021-06-22	16.47	16.47	-16.47	0	0	0	5452	16.75	10440	16	0	0	0
2021-06-21	16.47	16.47	-0.47	16	16.5	16	4249	16.75	14944	16	4496	73436	3
2021-06-20	16.47	16.47	-16.47	0	0	0	8342	16.49	9440	16	0	0	0
2021-06-17	16.47	16.47	-0.87	15.6	15.6	15.52	5674	16.75	17327	15.6	4223	65699	3
2021-06-16	15.39	16.47	1.12	16.51	16.51	16.15	4051	16.77	12564	15.9	6975	114909	8
2021-06-15	15.39	15.39	0.11	15.5	16	15.5	7293	16.16	16450	15.5	2609	41443	6
2021-06-14	15.39	15.39	-15.39	0	0	0	3370	15.98	3782	14.64	0	0	0
2021-06-13	15.39	15.39	-0.86	14.53	14.53	14.53	3312	15.99	3509	14.54	70	1017	1
2021-06-10	15.39	15.39	0.61	16	16	14.5	5910	16	2083	15.03	650	10368	4
2021-06-09	15.39	15.39	0.61	16	16.25	14.51	9811	16	4336	14.74	1369	21977	7
2021-06-08	15.39	15.39	0.84	16.23	16.25	16.23	6027	16	1854	14.51	117	1902	4
2021-06-07	15.39	15.39	0.91	16.3	16.3	16.3	4782	16.25	2634	14.53	20	326	2
2021-06-06	15.39	15.39	-0.89	14.5	14.5	14.5	1853	16.29	3162	14.65	21	305	4
2021-06-03	15.39	15.39	-0.39	15	15.1	15	1346	16.38	7815	15.5	2090	31550	2
2021-06-02	15.39	15.39	-0.16	15.23	15.23	15.23	1846	16.39	10325	15.01	3600	54828	3
2021-06-01	15.39	15.39	-0.34	15.05	15.05	15.01	1846	16.4	8408	15.18	877	13199	2
2021-05-31	15.39	15.39	-15.39	0	0	0	1596	16.4	7725	15.03	0	0	0
2021-05-30	15.39	15.39	-0.65	14.74	14.74	14.74	1096	16.4	11325	14.76	3900	57486	2
2021-05-27	15.39	15.39	0.11	15.5	15.6	15.5	2605	15.69	4855	15.5	1100	17100	2
2021-05-26	15.39	15.39	-0.08	15.31	15.31	15.31	3105	15.69	7033	15.31	372	5695	1
2021-05-25	15.39	15.39	0.12	15.51	15.62	15.51	2025	15.7	28405	15.5	5950	92401	6
2021-05-24	15.39	15.39	0.11	15.5	15.5	15.5	1975	15.77	25465	15.5	940	14570	3
2021-05-23	15.39	15.39	-15.39	0	0	0	3165	15.74	7575	15.5	0	0	0
2021-05-20	15.65	15.39	-0.34	15.31	15.52	15.3	4103	15.77	9675	15.3	7750	119234	11
2021-05-19	15.65	15.65	-0.15	15.5	15.5	15.49	3603	15.78	7093	15.5	6228	96531	8
2021-05-18	15.65	15.65	-0.65	15	15	15	6651	15.49	9250	15.05	2000	30000	1
2021-05-17	15.65	15.65	-15.65	0	0	0	8651	15.03	2041	15.03	0	0	0
2021-05-11	15.65	15.65	0.15	15.8	15.8	15.6	4551	15.5	2776	14.25	44	691	3
2021-05-10	15.65	15.65	-15.65	0	0	0	3881	15.65	1450	14.15	0	0	0
2021-05-09	15.65	15.65	-1.56	14.09	15.5	14.09	3184	15.99	1854	14.2	2081	30342	8
2021-05-06	15.65	15.65	-15.65	0	0	0	2688	16.4	2360	15.3	0	0	0
2021-05-05	15.65	15.65	-0.45	15.2	15.65	15.2	5796	16.44	2243	15.2	800	12163	2
2021-05-04	15.65	15.65	-15.65	0	0	0	9076	16.39	3350	15.2	0	0	0
2021-04-28	15.65	15.65	-15.65	0	0	0	5884	16.44	11500	15.32	0	0	0
2021-04-27	16.82	15.65	-0.37	16.45	16.45	15.2	6938	16.45	10711	15.3	11909	186387	7
2021-04-26	16.82	16.82	-1.32	15.5	15.5	15.26	4615	16.45	4220	15.5	1279	19801	2
2021-04-25	16.82	16.82	-0.12	16.7	16.7	16.7	8243	16.5	5199	15.26	100	1670	1
2021-04-22	16.82	16.82	-16.82	0	0	0	4665	16	5300	15.15	0	0	0
2021-04-21	16.82	16.82	-0.12	16.7	16.7	16.7	9505	16.7	5000	15.4	20	334	1
2021-04-20	16.82	16.82	-16.82	0	0	0	6388	16.6	2200	15.26	0	0	0
2021-04-19	16.82	16.82	0.03	16.85	16.85	15.14	6216	16	360	15.21	772	11690	3
2021-04-18	16.82	16.82	-1.68	15.14	15.15	15.14	4846	15.14	0	0	1260	19081	3
2021-04-15	16.82	16.82	-16.82	0	0	0	9117	16	981	15.25	0	0	0
2021-04-14	16.82	16.82	-1.57	15.25	15.3	15.25	10928	16.79	581	15.25	5300	80890	2
2021-04-13	16.82	16.82	0.06	16.88	16.88	16.85	8266	16.88	2236	15.5	200	3375	2
2021-04-12	16.82	16.82	-16.82	0	0	0	6755	16.88	1000	15.37	0	0	0
2021-04-11	16.82	16.82	-1.47	15.35	15.35	15.35	3555	17.18	750	15.37	177	2717	1
2021-04-08	16.82	16.82	-16.82	0	0	0	2563	17.45	0	0	0	0	0
2021-04-07	16.82	16.82	-1.4	15.42	16.79	15.42	11654	16.5	0	0	1015	15679	4
2021-04-06	16.82	16.82	-16.82	0	0	0	9335	16.8	343	15.27	0	0	0
2021-04-05	16.82	16.82	-1.62	15.2	15.2	15.2	4158	17.05	110	15.27	260	3952	1
2021-04-04	16.82	16.82	-16.82	0	0	0	4260	17.05	1007	15.15	0	0	0
2021-04-01	16.82	16.82	-1.58	15.24	16.45	15.24	3608	17.05	0	0	4445	72033	9
2021-03-31	16.82	16.82	-16.82	0	0	0	13767	16.74	561	15.23	0	0	0
2021-03-30	16.82	16.82	-16.82	0	0	0	11130	17	611	16	0	0	0
2021-03-29	16.82	16.82	-0.82	16	16	16	11135	17.45	811	15.23	1000	16000	1
2021-03-28	16.82	16.82	0.38	17.2	17.2	17.2	10935	17.45	275	16.03	10	172	1
2021-03-25	16.82	16.82	-16.82	0	0	0	6863	17.5	0	0	0	0	0
2021-03-24	16.82	16.82	-1.68	15.14	16.94	15.14	13235	17	260	15.16	587	9008	9
2021-03-23	16.82	16.82	0.13	16.95	16.99	16.88	13772	16.99	260	15.16	1055	17853	11
2021-03-22	16.82	16.82	-1.68	15.14	15.24	15.14	13778	15.14	0	0	1415	21443	6
2021-03-21	16.82	16.82	-16.82	0	0	0	10343	17.1	575	15.23	0	0	0
2021-03-18	15.36	16.82	1.53	16.89	16.89	16.5	0	0	480	15.2	11000	185010	9
2021-03-17	15.36	15.36	1.44	16.8	16.8	16.8	100	16.89	2280	16.1	400	6720	1
2021-03-16	15.36	15.36	0.65	16.01	16.01	16.01	100	16.89	1630	16.01	200	3202	1
2021-03-15	15.36	15.36	-15.36	0	0	0	0	0	1330	16.01	0	0	0
2021-03-14	15.36	15.36	1.44	16.8	16.89	16.75	495	16.8	2145	16.01	2000	33640	7
2021-03-11	15.36	15.36	1.43	16.79	16.79	16.78	971	16.79	415	15.05	249	4179	3
2021-03-10	15.36	15.36	0.64	16	16	16	1320	16.78	1365	15.05	250	4000	1
2021-03-09	15.36	15.36	-15.36	0	0	0	1320	16.79	2350	15.55	0	0	0
2021-03-08	15.36	15.36	-15.36	0	0	0	320	16.82	2550	15.05	0	0	0
2021-03-07	15.36	15.36	-0.35	15.01	15.01	15.01	320	16.82	3550	15.05	30	450	1
2021-03-04	15.36	15.36	0.64	16	16.02	15.5	0	0	1230	15.01	3785	60398	12
2021-03-03	15.36	15.36	0.44	15.8	16	15.3	0	0	1280	15.01	4350	68065	12
2021-03-02	16.51	15.36	-1.4	15.11	16.5	15.11	7727	16.5	880	15.01	10517	161576	24
2021-03-01	16.51	16.51	-16.51	0	0	0	7360	17.4	1550	15.5	0	0	0
2021-02-28	16.51	16.51	-16.51	0	0	0	3360	17.4	550	15.01	0	0	0
2021-02-25	16.51	16.51	-0.51	16	16.01	16	2410	17.49	600	15.01	1548	24774	4
2021-02-24	18.25	16.51	-1.82	16.43	17	16.43	23478	17.94	0	0	15391	254171	18
2021-02-23	18.25	18.25	-1.05	17.2	17.21	17.2	16448	18.39	2700	16.83	1500	25805	3
2021-02-22	18.25	18.25	-18.25	0	0	0	13550	18.5	2700	16.83	0	0	0
2021-02-21	18.34	18.25	-0.29	18.05	18.5	17.9	11859	18.5	3244	16.66	27898	509202	41
2021-02-18	18.34	18.34	-0.37	17.97	17.99	17.97	10075	18	2500	16.65	1900	34172	5
2021-02-17	18.34	18.34	-0.34	18	18	16.66	11275	18	2650	16.65	175	2922	2
2021-02-16	18.34	18.34	-1.59	16.75	17.11	16.75	7280	18	2650	16.65	3250	55408	6
2021-02-15	18.34	18.34	-0.34	18	18.44	16.56	4780	18	1650	16.65	565	10105	3
2021-02-14	18.34	18.34	-0.34	18	18	18	7339	18.44	2700	16.56	15	270	1
2021-02-11	17.43	18.34	0.07	17.5	18.55	17.5	4119	18.95	2500	16.55	14861	272566	30
2021-02-10	17.43	17.43	0.77	18.2	18.25	17.76	4119	18.95	2500	16.1	5222	93944	15
2021-02-09	17.28	17.43	0.49	17.77	17.77	16.5	2120	17.77	2820	16.1	23838	415502	31
2021-02-08	15.71	17.28	1.57	17.28	17.28	17.28	0	0	7500	15.7	49862	861615	57
2021-02-07	14.32	15.71	1.43	15.75	15.75	15	0	0	9090	15.75	26587	417738	44
2021-02-04	14.32	14.32	0.18	14.5	14.5	14.5	5397	15	850	13.26	1000	14500	1
2021-02-03	14.32	14.32	0.18	14.5	14.5	14.08	6638	15	550	13.15	3567	50297	6
2021-02-02	14.32	14.32	-0.24	14.08	14.09	14.08	6727	15	550	13.15	3600	50691	2
2021-02-01	14.32	14.32	-0.17	14.15	14.15	14.08	6727	15	550	13.15	1110	15700	2
2021-01-31	14.32	14.32	0.18	14.5	14.5	14.5	6627	15	300	13.15	290	4205	2
2021-01-27	14.32	14.32	-0.22	14.1	14.1	14.1	1527	15	100	13.15	253	3567	1
2021-01-26	14.55	14.32	-0.05	14.5	14.51	14	9098	15	800	13.15	17802	255014	12
2021-01-25	14.55	14.55	-14.55	0	0	0	9098	15	300	14.03	0	0	0
2021-01-24	14.38	14.55	0.91	15.29	15.3	14.55	8175	15	1030	14.03	5116683	74448000	3
2021-01-21	14.38	14.38	-0.3	14.08	14.08	14.08	9839	15.3	1100	14	1103	15530	1
2021-01-20	14.38	14.38	-0.3	14.08	14.08	14.08	9939	15.3	1100	14	23	324	1
2021-01-19	14.38	14.38	-14.38	0	0	0	9638	15.3	100	13.15	0	0	0
2021-01-18	14.09	14.38	-0.01	14.08	14.5	14.08	9638	15.3	300	13.01	9343	134340	5
2021-01-17	14.09	14.09	-14.09	0	0	0	9291	15.3	300	13.51	0	0	0
2021-01-14	14.09	14.09	-14.09	0	0	0	4291	15.37	300	12.91	0	0	0
2021-01-13	14.33	14.09	-0.25	14.08	14.1	14.08	8360	15.39	2478	14.25	9552	134562	5
2021-01-12	14.33	14.33	0	14.33	14.33	14.33	8360	15.39	1000	13.2	136	1949	1
2021-01-11	14.33	14.33	-0.18	14.15	14.15	14.15	8360	15.39	1000	13.2	315	4457	2
2021-01-10	14.33	14.33	-0.25	14.08	14.08	14.08	8260	15.39	600	13.01	5000	70400	1
2021-01-06	14.33	14.33	-14.33	0	0	0	4697	15.39	300	12.91	0	0	0
2021-01-05	14.33	14.33	-14.33	0	0	0	4710	15.39	2478	13.8	0	0	0
2021-01-04	14.33	14.33	-14.33	0	0	0	4710	15.39	1778	13.8	0	0	0
2021-01-03	14.33	14.33	-0.81	13.52	13.52	13.52	3860	15.49	810	13.78	3496	47266	1
2020-12-31	14.33	14.33	-14.33	0	0	0	760	15.7	100	12.91	0	0	0
2020-12-30	15.92	14.33	-1.59	14.33	14.5	14.33	61893	14.33	0	0	9982	143063	21
2020-12-29	15.92	15.92	-0.23	15.69	15.69	15.69	60051	15.7	0	0	5	78	1
2020-12-28	15.92	15.92	-15.92	0	0	0	54951	15.7	0	0	0	0	0
2020-12-27	15.92	15.92	-15.92	0	0	0	54951	15.7	0	0	0	0	0
2020-12-24	15.92	15.92	-15.92	0	0	0	54951	15.7	0	0	0	0	0
2020-12-23	15.92	15.92	-15.92	0	0	0	40866	15.45	0	0	0	0	0
2020-12-22	15.92	15.92	-15.92	0	0	0	42506	14.99	0	0	0	0	0
2020-12-21	15.92	15.92	-1.59	14.33	14.5	14.33	29073	14.99	0	0	3866	55403	12
2020-12-20	15.92	15.92	-1.41	14.51	14.58	14.5	29073	14.99	16	14.5	1200	17406	3
2020-12-17	15.92	15.92	-1.32	14.6	14.6	14.6	23156	15.74	1116	14.58	3500	51100	1
2020-12-16	15.92	15.92	-1.34	14.58	14.58	14.58	38156	15.74	1401	14.58	150	2187	1
2020-12-15	15.92	15.92	-15.92	0	0	0	38306	15.8	1451	14.65	0	0	0
2020-12-14	15.92	15.92	-15.92	0	0	0	23305	15.85	1451	14.65	0	0	0
2020-12-13	15.92	15.92	-1.29	14.63	14.63	14.63	21664	15.85	1151	14.65	120	1756	1
2020-12-10	15.93	15.92	-1.28	14.65	15.93	14.65	16664	15.85	296	14.63	11211	178450	3
2020-12-09	15.93	15.93	-1.36	14.57	14.6	14.57	26064	16	6811	14.63	150	2190	2
2020-12-08	15.93	15.93	-15.93	0	0	0	11052	16	6825	14.57	0	0	0
2020-12-07	15.93	15.93	-15.93	0	0	0	11052	16	6600	14.55	0	0	0
2020-12-06	15.93	15.93	-15.93	0	0	0	9851	16.3	6600	14.53	0	0	0
2020-12-03	15.02	15.93	0.98	16	16	15.5	9872	16.3	1065	14.35	612132	9753545	23
2020-12-02	15.02	15.02	0.48	15.5	15.5	15.02	9646	15.5	1165	14.35	947643	14235578	8
2020-12-01	14.3	15.02	0.7	15	15.5	15	5183	15.25	8140	14.41	27454	412340	19
2020-11-30	14.3	14.3	-14.3	0	0	0	11196	15	2155	14.35	0	0	0
2020-11-29	14.3	14.3	0.2	14.5	14.5	14.5	11521	14.99	2255	14.25	6411	92960	3
2020-11-26	14.3	14.3	0.41	14.71	14.71	14.5	11521	14.99	2680	13.96	2072	30437	2
2020-11-25	14.3	14.3	-0.05	14.25	14.5	14.25	10521	15.19	2670	14.04	328	4750	2
2020-11-24	15.51	14.3	-1.21	14.3	14.32	14.3	4877	15.99	707	14.55	20508	293274	2
2020-11-23	15.51	15.51	-15.51	0	0	0	7777	16	2600	14.01	0	0	0
2020-11-22	15.51	15.51	-15.51	0	0	0	2812	16.75	2600	14.01	0	0	0
2020-11-19	14.48	15.51	1.44	15.92	15.92	15.5	0	0	680	13.95	135000	2093597	14
2020-11-18	15.49	14.48	-0.89	14.6	14.61	14.2	2012	15.5	880	14.37	59388	860102	11
2020-11-17	15.49	15.49	-1.27	14.22	14.22	14.22	3512	16	575	14.2	140	1991	1
2020-11-16	14.1	15.49	1.41	15.51	15.51	15	0	0	2700	14.15	1178658	18256417	34
2020-11-15	14.27	14.1	-0.15	14.12	14.27	14.08	10550	15	700	13	1306619	18423112	8
2020-11-12	14.07	14.27	0.01	14.08	14.6	14.08	1260	15.25	0	0	20500	292505	11
2020-11-11	13.52	14.07	1.35	14.87	14.87	13.6	0	0	3350	14.25	10704334	150573174	63
2020-11-10	13.45	13.52	0.15	13.6	13.6	13.02	1598	14	9895	13.01	16100	217645	11
2020-11-09	13.47	13.45	-0.02	13.45	13.45	13.45	2714	13.47	2290	13.01	3545	47680	1
2020-11-08	13.47	13.47	-13.47	0	0	0	2699	13.47	545	13.01	0	0	0
2020-11-05	13.19	13.47	0.3	13.49	13.49	13.44	1016	14	645	13.01	15000	202075	4
2020-11-04	13.19	13.19	0.31	13.5	13.5	13.5	4911	13.45	2245	13.01	5	68	1
2020-11-03	13.19	13.19	-13.19	0	0	0	2917	13.5	2245	13.01	0	0	0
2020-11-02	13.49	13.19	0.01	13.5	13.5	13.02	3837	13.5	2245	13.01	3100	40890	2
2020-11-01	13.49	13.49	-13.49	0	0	0	3282	14.27	245	13.01	0	0	0
2020-10-28	13.49	13.49	-13.49	0	0	0	3282	14.27	245	13.01	0	0	0
2020-10-27	13.07	13.49	0.42	13.49	13.5	13.48	9611	13.5	3430	13.01	4500	60718	7
2020-10-26	13.07	13.07	-0.07	13	13	13	11794	13.48	3685	12.82	600	7800	1
2020-10-25	12.98	13.07	0.52	13.5	13.5	12.81	8504	13.5	3185	12.82	3097	40479	6
2020-10-22	12.98	12.98	0.02	13	13	12.85	6611	14	4330	12.6	805	10431	3
2020-10-21	13.04	12.98	-0.19	12.85	13	12.85	4923	13.5	6410	12.85	2800	36355	5
2020-10-20	13.04	13.04	-0.04	13	13	13	4923	13.5	7660	13	28	364	1
2020-10-19	13.04	13.04	-0.04	13	13.11	13	4698	13.75	6688	13	34	443	2
2020-10-18	13.04	13.04	-0.03	13.01	13.01	13.01	6198	13.89	6570	13	28	364	1
2020-10-15	13.04	13.04	0.94	13.98	13.99	13.98	5868	14	1510	12.9	20	280	2
2020-10-14	13.98	13.04	-0.98	13	13.06	13	6194	14	5750	13	2683	34981	5
2020-10-13	13.98	13.98	-0.98	13	13	13	8877	13.99	392	13.02	135	1755	1
2020-10-12	13.98	13.98	-13.98	0	0	0	8547	13.99	527	13	0	0	0
2020-10-11	13.98	13.98	-13.98	0	0	0	8547	13.99	227	13	0	0	0
2020-10-07	13.98	13.98	0.02	14	14	14	8547	13.99	223	13.82	656	9184	1
2020-10-06	13.98	13.98	0.02	14	14	14	4770	14.25	223	13.82	1000	14000	3
2020-10-05	14.86	13.98	-0.86	14	14	13.92	3517	14.45	97	13.82	4200	58721	10
2020-10-04	14.86	14.86	-0.95	13.91	13.91	13.8	1017	15.9	97	13.82	582	8087	2
2020-10-01	13.54	14.86	1.11	14.65	14.89	14.65	3000	14.89	1388	13.75	6336	94126	14
2020-09-30	16.47	16.92	1.01	17.48	17.48	16.5	1706	17.5	213	15.01	10799	182724	19
2020-09-29	15.95	16.47	1.01	16.96	16.97	15.8	5823	16.95	1777	15.01	2682	44163	9
2020-09-28	15.95	15.95	0.82	16.77	16.77	16.77	4615	16.98	2131	15.5	100	1677	1
2020-09-27	15.95	15.95	-0.94	15.01	15.1	15.01	4009	16.77	2147	15.02	274	4114	2
2020-09-24	15.95	15.95	0.85	16.8	16.8	16.8	4230	16.7	1642	14.54	60	1008	1
2020-09-23	15.95	15.95	-1.42	14.53	14.53	14.53	12061	16.98	2080	14.54	166	2412	1
2020-09-22	15.95	15.95	-0.4	15.55	15.55	14.55	12634	17	2850	14.54	829	12301	7
2020-09-21	15.95	15.95	-0.4	15.55	17.54	15.55	10869	17.24	1000	14.5	567	9044	8
2020-09-20	14.89	15.95	1.11	16	16	15.28	16	16.37	2793	14.5	31623	504436	9
2020-09-17	14.89	14.89	0.39	15.28	15.28	15.28	2819	15.28	2200	14.5	150	2292	1
2020-09-16	14.89	14.89	-0.14	14.75	14.75	14.75	2969	15.28	2878	14.5	1605	23675	4
2020-09-15	14.15	14.89	1.13	15.28	15.28	14.5	2953	15.28	2278	14.11	2660	39608	10
2020-09-14	14.15	14.15	-14.15	0	0	0	2813	14.98	2543	14.1	0	0	0
2020-09-13	14.15	14.15	0.62	14.77	15.3	14.21	2754	15	1524	14.22	336	4903	4
2020-09-10	15.53	14.15	-1.36	14.17	14.17	14.11	30730	15.3	1000	14.21	4000	56591	8
2020-09-09	15.53	15.53	-15.53	0	0	0	40936	15.3	2000	14.11	0	0	0
2020-09-08	15.53	15.53	-15.53	0	0	0	41260	15.19	2100	14.14	0	0	0
2020-09-02	15.53	15.53	-15.53	0	0	0	29456	15.9	500	13.99	0	0	0
2020-09-01	15.53	15.53	-15.53	0	0	0	28956	16	500	13.99	0	0	0
2020-08-31	15.53	15.53	-15.53	0	0	0	27865	16	661	14.71	0	0	0
2020-08-30	15.96	15.53	0.04	16	16	14.37	27879	16	954	14.47	2339	36329	3
2020-08-27	14.88	15.96	1.12	16	16	15.21	0	0	1650	14.31	10000	159592	5
2020-08-26	15.51	14.88	-0.51	15	15	14.75	49601	15.21	9950	14.21	2930	43600	4
2020-08-25	15.51	15.51	-15.51	0	0	0	51601	14.75	9950	14.21	0	0	0
2020-08-24	15.51	15.51	-15.51	0	0	0	39601	15.21	9950	14.21	0	0	0
2020-08-23	15.51	15.51	-0.51	15	15	15	39601	15.21	9750	14.21	370	5550	1
2020-08-19	15.51	15.51	-15.51	0	0	0	1890	15.21	9250	14.21	0	0	0
2020-08-18	15.51	15.51	-0.51	15	15	15	44601	15.21	9350	14.26	1811	27165	2
2020-08-17	15.51	15.51	-15.51	0	0	0	39601	15.21	11050	14.81	0	0	0
2020-08-16	15.51	15.51	-15.51	0	0	0	39601	15.6	10250	14.8	0	0	0
2020-08-13	15.51	15.51	-15.51	0	0	0	1905	15.6	9548	14.52	0	0	0
2020-08-12	15.51	15.51	-0.51	15	15.05	15	12405	15.6	9748	14.52	1290	19382	4
2020-08-11	15.51	15.51	-15.51	0	0	0	13295	15.99	9648	14.52	0	0	0
2020-08-10	15.51	15.51	-15.51	0	0	0	12795	16.49	9248	14.52	0	0	0
2020-08-09	15.51	15.51	-15.51	0	0	0	2795	16.49	10248	15.1	0	0	0
2020-08-06	15.51	15.51	-15.51	0	0	0	905	15.99	10498	15.1	0	0	0
2020-08-05	15.51	15.51	-15.51	0	0	0	615	17	14148	14.52	0	0	0
2020-08-04	15.51	15.51	-1.3	14.21	15	14.21	515	17	13850	14.21	1200	17621	3
2020-07-29	15.51	15.51	-15.51	0	0	0	515	17	50	14.15	0	0	0
2020-07-28	15.51	15.51	-15.51	0	0	0	11429	16.5	13850	14.15	0	0	0
2020-07-27	15.51	15.51	0.99	16.5	16.5	16.5	723	16.9	13800	14.1	300	4950	1
2020-07-26	15.51	15.51	-15.51	0	0	0	2123	16.89	100	14	0	0	0
2020-07-22	16.4	15.51	-1.2	15.2	16.9	14.76	5849	16.9	0	0	2124	32944	4
2020-07-21	16.4	16.4	0.1	16.5	16.5	16.5	18772	16.9	0	0	700	11550	1
2020-07-20	16.4	16.4	-16.4	0	0	0	17682	16.9	224	15	0	0	0
2020-07-19	16.4	16.4	-16.4	0	0	0	9976	17	0	0	0	0	0
2020-07-16	16.4	16.4	-16.4	0	0	0	10740	17.17	0	0	0	0	0
2020-07-15	16.4	16.4	-16.4	0	0	0	92087	17.3	10224	15.2	0	0	0
2020-07-14	16.4	16.4	-16.4	0	0	0	93526	17.3	10224	15.2	0	0	0
2020-07-13	16.4	16.4	-16.4	0	0	0	88727	17.3	10224	15.2	0	0	0
2020-07-12	16.4	16.4	-16.4	0	0	0	7790	17.37	0	0	0	0	0
2020-07-09	16.4	16.4	-0.54	15.86	15.86	15.85	7527	17.37	0	0	808	12810	2
2020-07-08	17.6	16.4	-1.2	16.4	16.41	16.31	18835	17.47	500	15.85	10006	164100	4
2020-07-07	17.6	17.6	-1.3	16.3	16.3	16.3	8735	17.47	500	16.15	1000	16300	1
2020-07-06	17.6	17.6	0	17.6	17.6	17.25	3425	17.85	1000	16.3	400000	7039775	8
2020-07-05	16.94	17.6	0.66	17.6	17.6	17.55	18136	17.6	5000	16.01	93000	1636745	8
2020-06-30	16.97	16.94	0.03	17	17	16.9	11947	17.55	5000	16.01	4630	78447	4
2020-06-29	17	16.97	0	17	17	16.9	13545	17.17	6000	16.2	3000	50924	6
2020-06-28	17.6	17	-0.6	17	17	16.99	9875	17.5	6000	16.2	7870	133789	8
2020-06-25	17.6	17.6	-17.6	0	0	0	17026	17	5870	16.2	0	0	0
2020-06-24	17.6	17.6	-17.6	0	0	0	11876	17.5	0	0	0	0	0
2020-06-23	17.6	17.6	-1.59	16.01	16.01	16.01	9837	17.55	0	0	270	4323	1
2020-06-22	17.6	17.6	-17.6	0	0	0	8838	17.55	0	0	0	0	0
2020-06-21	17.6	17.6	-17.6	0	0	0	6487	17.6	963	16.02	0	0	0
2020-06-18	17.6	17.6	0	17.6	17.6	17.6	5046	17.85	0	0	52268	919917	23
2020-06-17	16.75	17.6	0.85	17.6	17.77	16	13492	17.75	0	0	6976292	122782527	94
2020-06-16	15.23	16.75	1.52	16.75	16.75	16.7	0	0	2000	14.7	357948	5995368	53
2020-06-15	14.19	15.23	1.41	15.6	15.6	14.1	0	0	7000	15.6	57982	882847	43
2020-06-14	12.95	14.19	1.29	14.24	14.24	13.99	0	0	5000	14.24	18481	262269	22
2020-06-11	13.73	12.95	-0.73	13	13	12.9	1000	14.9	0	0	7991	103500	13
2020-06-10	15.17	13.73	-1.51	13.66	13.91	13.66	5826	14.9	411	13.67	16425	225555	13
2020-06-09	15.07	15.17	0.11	15.18	15.18	15.13	1977	15.18	0	0	2161	32786	9
2020-06-08	13.8	15.07	1.38	15.18	15.18	13.01	0	0	0	0	81924	1234439	40
2020-06-07	12.56	13.8	1.25	13.81	13.81	13.5	0	0	429	12.62	129198	1782764	39
2020-06-04	11.51	12.56	1.15	12.66	12.66	11.9	0	0	4300	11.11	35911	450927	24
2020-06-03	11.32	11.51	0.33	11.65	11.65	11.25	4538	11.99	4403	10.62	21450	246885	11
2020-06-02	10.4	11.32	1.04	11.44	11.44	10.4	0	0	3400	10.62	53268	603167	45
2020-05-31	9.63	9.63	0.86	10.49	10.49	10.1	2000	10.45	0	0	1600	16550	2
2020-05-17	9	9	0.75	9.75	9.75	9.74	400	9.9	10400	9.21	1687	16438	2
2020-05-14	9	9	0.75	9.75	9.75	9.75	1087	9.75	9400	9.2	13	127	1
2020-05-13	9	9	-9	0	0	0	1200	9.75	10400	9.2	0	0	0
2020-05-12	0	9	0	0	0	0	1200	9.75	10400	9.2	0	0	0
2020-05-11	9	9	-9	0	0	0	1200	9.75	10400	9.2	0	0	0
2020-05-10	9	9	0.75	9.75	9.75	9.75	1200	9.75	9400	9.2	300	2925	1
2020-05-07	9	9	-9	0	0	0	1400	9.75	9400	9.2	0	0	0
2020-05-06	9	9	-9	0	0	0	500	9.89	10400	9.2	0	0	0
2020-05-05	9	9	-9	0	0	0	1500	9.75	10400	9.2	0	0	0
2020-05-04	9	9	0.25	9.25	9.25	9.25	400	9.9	10000	9.2	800	7400	1
2020-05-03	9	9	0	9	9.1	9	800	9.9	3000	8.28	2000	18160	2
2020-04-30	9	9	-9	0	0	0	0	0	3750	8.46	0	0	0
2020-04-29	9	9	0.26	9.26	9.26	9.26	950	9.87	5312	9.26	438	4056	1
2020-04-28	9	9	-9	0	0	0	950	9.87	1750	8.46	0	0	0
2020-04-27	9	9	-9	0	0	0	950	9.87	2250	8.4	0	0	0
2020-04-26	9	9	0.21	9.21	9.21	9.21	950	9.87	2250	8.4	750	6908	1
2020-04-23	9	9	0.25	9.25	9.25	9	1700	9.87	2250	8.4	2570	23691	4
2020-04-22	9	9	-9	0	0	0	1792	9.25	2250	8.4	0	0	0
2020-04-21	9	9	0	9	9.15	9	1092	9.25	2250	8.4	3067	28053	2
2020-04-16	9	9	-9	0	0	0	0	0	2250	8.4	0	0	0
2020-04-15	9.24	9	-0.24	9	9	9	1988	9.35	2250	8.4	5000	45000	1
2020-04-14	9	9.24	0.25	9.25	9.25	9.05	150	9.35	4250	8.25	3689	34101	6
2020-04-13	8.74	9	0.06	8.8	9	8.8	612	9.05	19250	8.25	8205	73804	10
2020-04-12	7.98	8.74	0.79	8.77	8.77	8.48	0	0	21310	8.15	9902	86556	14
2020-04-09	7.98	7.98	-7.98	0	0	0	1991	8.48	13600	8	0	0	0
2020-04-08	7.98	7.98	-7.98	0	0	0	4009	8.48	4050	7.4	0	0	0
2020-04-07	7.98	7.98	-7.98	0	0	0	3955	8.48	2850	7.37	0	0	0
2020-04-06	7.98	7.98	0.07	8.05	8.05	8.05	3955	8.48	2850	7.37	560	4508	1
2020-04-05	7.98	7.98	0.07	8.05	8.05	8.05	3955	8.48	3826	8.05	440	3542	1
2020-04-02	7.98	7.98	-7.98	0	0	0	1791	8.48	3816	8.05	0	0	0
2020-04-01	7.98	7.98	0.02	8	8	8	1882	8.5	2816	7.29	1100	8800	1
2020-03-31	7.98	7.98	0.02	8	8	8	0	0	2816	7.29	2500	20000	2
2020-03-30	7.98	7.98	-7.98	0	0	0	1150	8.7	4200	7.29	0	0	0
2020-03-29	7.58	7.98	0.42	8	8	7.8	0	0	2620	7.24	9500	75793	7
2020-03-26	8.32	7.58	-0.62	7.7	7.7	7.5	2550	8.15	800	7.49	12477	94545	17
2020-03-25	8.32	8.32	-0.72	7.6	8	7.6	2450	8.9	3899	7.6	3000	22987	4
2020-03-24	8.32	8.32	-0.32	8	8	8	1700	9	5453	7.7	800	6400	1
2020-03-23	8.32	8.32	-8.32	0	0	0	1500	9.07	5223	8	0	0	0
2020-03-22	8.32	8.32	-8.32	0	0	0	1200	9	3900	7.66	0	0	0
2020-03-19	8.25	8.32	0.23	8.48	8.48	8.24	1200	9	1525	7.55	6700	55728	5
2020-03-18	8.25	8.25	-0.77	7.48	7.48	7.48	6200	8.24	2970	7.48	782	5849	1
2020-03-17	8.25	8.25	-0.77	7.48	7.48	7.48	6000	8.25	3752	7.48	248	1855	1
2020-03-16	8.25	8.25	0	8.25	8.25	8.25	2200	8.45	0	0	43851	361771	16
2020-03-15	8.23	8.25	0.02	8.25	8.43	8.25	2000	8.48	25403	8.25	50047	412899	29
2020-03-11	8.23	8.23	-8.23	0	0	0	6200	8.48	0	0	0	0	0
2020-03-10	7.84	8.23	-0.04	7.8	8.25	7.8	200	8.5	820	7.6	4223	34739	5
2020-03-09	8.25	7.84	-0.55	7.7	8.01	7.7	2000	8.49	0	0	12000	94021	10
2020-03-08	8.79	8.25	-0.79	8	8.75	8	2332	9.6	0	0	26700	220301	35
2020-03-05	8.97	8.79	-0.17	8.8	8.93	8.7	10332	9.5	500	8.64	42940	377390	41
2020-03-04	8.93	8.97	0.07	9	9	8.9	9032	9.5	3300	8.76	9000	80700	2
2020-03-03	8.93	8.93	-8.93	0	0	0	1832	9.6	2300	8.7	0	0	0
2020-03-02	9.05	8.93	-0.25	8.8	9	8.8	832	9.73	0	0	5550	49550	6
2020-03-01	9.51	9.05	-0.5	9.01	9.38	8.81	1832	9.45	0	0	16000	144726	15
2020-02-27	9.81	9.51	-0.31	9.5	9.55	9.5	4832	10.13	1003	9.07	17137	162934	19
2020-02-26	9.81	9.81	-0.3	9.51	9.51	9.51	5889	10.13	3210	9.51	140	1331	1
2020-02-12	10	10	0	10	10	10	22366	10.3	8752	10	5739	57390	6
2020-02-11	10	10	-10	0	0	0	11566	10.38	8808	10	0	0	0
2020-02-10	9.99	10	0.01	10	10	10	11066	10.38	5808	9.7	6200	62000	12
2020-02-09	9.99	9.99	0.01	10	10	10	10066	10.4	3153	10	1000	10000	1
2020-02-06	9.99	9.99	-0.07	9.92	10	9.92	11315	10.4	2308	9.5	2399	23989	4
2020-01-16	9.14	9.53	0.51	9.65	9.65	9.5	444	10	5030	9.14	12671	120700	9
2020-01-15	9.14	9.14	-9.14	0	0	0	4671	9.5	5150	9.02	0	0	0
2020-01-14	9.14	9.14	0.36	9.5	9.5	9.5	1000	9.95	2470	9	230	2185	2
2020-01-13	10.04	9.14	-0.97	9.07	9.5	9.07	6855	9.95	250	9.04	14505	132532	16
2019-12-12	10.02	10.02	-10.02	0	0	0	15109	10.88	6867	10.02	0	0	0
2019-12-11	10.02	10.02	-10.02	0	0	0	20268	10.98	8295	10.03	0	0	0
2019-12-10	10.02	10.02	-0.02	10	10.25	10	5859	11	8295	10.02	1525	15560	3
2019-12-09	10.02	10.02	0.69	10.71	10.71	10.24	5659	11	8017	9.91	1735	18272	3
2019-12-08	10.56	10.02	-0.56	10	10.3	10	4515	10.24	5006	9.9	9107	91253	7
2019-12-05	10.32	10.56	0.18	10.5	10.6	10.5	12107	10.3	5800	9.8	3684	38903	8
2019-12-04	9.87	10.32	0.63	10.5	10.5	9.95	6801	10.5	1750	9.7	10320	106484	11
2019-12-03	10.28	9.87	-0.28	10	10	9.75	19759	10	1250	9.7	4179	41233	7
2019-12-02	10.28	10.28	-0.28	10	10.25	10	22846	10.25	5503	9.75	2650	26675	5
2019-12-01	10.28	10.28	-10.28	0	0	0	25185	10	5093	9.75	0	0	0
2019-11-28	10.28	10.28	-10.28	0	0	0	21960	10.25	5793	9.77	0	0	0
2019-11-27	10.28	10.28	-0.28	10	10	10	21960	10.25	5353	9.83	500	5000	2
2019-11-26	10.28	10.28	-0.03	10.25	10.25	10.2	18478	10.25	2853	10	1500	15315	2
2019-11-25	10.28	10.28	-10.28	0	0	0	18778	10.25	2353	9.73	0	0	0
2019-11-24	10.28	10.28	-10.28	0	0	0	18778	10.49	1850	10	0	0	0
2019-11-21	10.28	10.28	-0.03	10.25	10.25	10.25	18778	10.49	1600	10	1000	10251	3
2019-11-20	10.48	10.28	-0.23	10.25	10.3	10.25	22783	10.49	1860	10.25	3653	37547	6
2019-11-19	10.51	10.48	-0.03	10.48	10.48	10.25	18876	10.5	3200	10.25	351437	3682779	3
2019-11-18	10.51	10.51	-0.01	10.5	10.5	10.22	12626	10.5	4020	10.3	1945	20252	4
2019-11-17	11.1	10.51	-0.6	10.5	10.9	10.2	28741	10.5	1850	10.22	4621	48559	11
2019-11-14	10.16	11.1	0.96	11.12	11.12	10.99	3420	10.9	5160	10.25	3350	37174	6
2019-11-13	10.33	10.16	0.77	11.1	11.1	9.86	4344	10.99	6617	10.02	5588	56797	10
2019-11-12	10.33	10.33	-0.08	10.25	10.35	10.25	4354	10.35	3444	10.1	2343	24084	7
2019-11-11	10.25	10.33	0.07	10.32	10.5	10.32	4447	10.55	5214	10.25	42141	435371	11
2019-11-07	10.25	10.25	0.05	10.3	10.3	10.3	4100	10.75	4774	10.3	231	2379	1
2019-11-06	10.1	10.25	0.15	10.25	10.25	10.24	4350	10.49	9593	10.15	6490	66520	18
2019-11-05	10.1	10.1	-10.1	0	0	0	5815	10.24	8493	10.07	0	0	0
2019-11-04	10.1	10.1	0.15	10.25	10.25	10.25	5740	10.25	7993	10.07	210	2153	1
2019-11-03	9.99	10.1	0.26	10.25	10.25	10.03	4950	10.25	9793	10.07	4050	40891	8
2019-10-31	9.99	9.99	0.03	10.02	10.1	10.02	4100	10.75	9293	9.91	1500	15148	4
2019-10-30	9.85	9.99	0.25	10.1	10.1	9.87	5225	10.2	7838	9.86	7143	71377	11
2019-10-29	9.85	9.85	0.15	10	10.1	10	5057	10.14	4265	9.9	1681	16952	4
2019-10-28	9.92	9.85	0.13	10.05	10.05	9.8	7656	10.07	2805	9.83	12300	121149	13
2019-10-27	10.25	9.92	-0.45	9.8	10.08	9.8	10587	10.1	900	9.63	24435	242368	25
2019-10-24	10.25	10.25	-10.25	0	0	0	9843	10.34	10148	10.06	0	0	0
2019-10-23	10.25	10.25	-10.25	0	0	0	10339	10.35	12863	10.06	0	0	0
2019-10-22	10.25	10.25	0.1	10.35	10.35	10.03	10204	10.33	12768	10.04	2912	29775	5
2019-10-21	10.07	10.25	0.18	10.25	10.25	10.25	10017	10.35	14603	10.25	3092	31693	5
2019-10-20	10.07	10.07	0.18	10.25	10.25	10.25	6567	10.55	17125	10.25	83	851	1
2019-10-17	10.07	10.07	-10.07	0	0	0	6650	10.25	12413	9.95	0	0	0
2019-10-16	10.07	10.07	-10.07	0	0	0	6650	10.25	11913	9.93	0	0	0
2019-10-15	10.07	10.07	-10.07	0	0	0	6424	10.25	11913	9.93	0	0	0
2019-10-14	10.19	10.07	-0.29	9.9	10.11	9.9	7763	10.25	5913	9.9	3627	36516	6
2019-10-13	10.19	10.19	-10.19	0	0	0	5763	10.25	8770	10.11	0	0	0
2019-10-10	10	10.19	0.25	10.25	10.25	10.18	5763	10.25	6535	10.02	3417	34814	2
2019-10-09	10	10	0.25	10.25	10.25	10.25	6680	10.25	9255	10.01	10	103	1
2019-10-08	10	10	0.25	10.25	10.25	10.25	4680	10.5	9535	10.01	1000	10250	2
2019-10-07	10	10	0.01	10.01	10.05	10.01	3941	10.55	9255	10.01	1010	10130	2
2019-10-03	10	10	-10	0	0	0	2492	10.95	7785	9.67	0	0	0
2019-10-02	10.06	10	-0.06	10	10	10	7692	10.44	7785	9.67	30614	306140	13
2019-10-01	10.06	10.06	-0.06	10	10	10	7692	10.49	4315	9.56	2143	21430	2
2019-09-30	10.06	10.06	-10.06	0	0	0	4362	10.49	3200	9.52	0	0	0
2019-09-29	10.06	10.06	-10.06	0	0	0	4588	10.49	7400	9.4	0	0	0
2019-09-26	10.06	10.06	0.48	10.54	10.54	10.54	2588	10.5	7460	9.51	53	559	1
2019-09-25	10.06	10.06	-10.06	0	0	0	4702	10.54	8600	9.4	0	0	0
2019-09-24	10.06	10.06	-10.06	0	0	0	3525	10.54	2200	9.26	0	0	0
2019-09-22	10.1	10.06	-0.11	9.99	10.1	9.99	1524	10.54	8700	9.99	38394	386382	18
2019-09-18	10.09	10.1	0.01	10.1	10.1	10.1	5325	10.54	22005	9.99	9258	93506	5
2019-09-17	10.06	10.09	0.04	10.1	10.1	10	5325	10.54	23005	9.99	12279	123918	5
2019-09-15	10.06	10.06	-0.06	10	10.07	10	5460	10.07	4446	9.85	1100	11007	2
2019-09-12	9.93	10.06	0.07	10	10.1	10	4725	10.35	4446	9.85	6000	60350	5
2019-09-11	9.93	9.93	0.07	10	10	10	5225	10.35	4646	9.85	200	2000	1
2019-09-10	9.93	9.93	0.07	10	10	10	5225	10.35	4823	9.85	150	1500	1
2019-09-09	9.93	9.93	0.07	10	10	10	5425	10.24	4646	9.85	1000	10000	1
2019-09-08	10.12	9.93	-0.26	9.86	10	9.86	3154	10.35	3646	9.85	7255	72046	7
2019-09-05	10.12	10.12	-0.12	10	10.1	10	2954	10.54	5846	9.99	2300	23100	2
2019-08-25	10.02	9.96	-0.02	10	10	9.54	3260	10.09	6800	9.54	5730	57094	6
2019-08-22	10.02	10.02	-10.02	0	0	0	3600	10.3	7720	9.54	0	0	0
2019-08-21	9.85	10.02	0.15	10	10.3	10	1800	10.39	8730	9.53	3535	35409	5
2019-08-20	9.2	9.85	0.77	9.97	9.97	9.75	2206	10	10630	9.4	8048	79269	9
2019-08-19	9.2	9.2	-9.2	0	0	0	1610	9.99	9898	9.45	0	0	0
2019-08-18	9.2	9.2	0.1	9.3	10.03	9.3	1610	9.99	9898	9.35	2263	21249	5
2019-08-15	9.2	9.2	0.82	10.02	10.02	9.99	400	10.02	7825	9.35	1950	19504	3
2019-08-15	9.2	9.2	0.82	10.02	10.02	9.99	400	10.02	7825	9.35	1950	19504	3
2019-08-15	9.2	9.2	0.82	10.02	10.02	9.99	400	10.02	7825	9.35	1950	19504	3
2019-08-08	9.73	9.2	-0.52	9.21	9.21	9.2	5070	9.73	4351	9.2	3319	30545	4
2019-08-08	9.73	9.2	-0.52	9.21	9.21	9.2	5070	9.73	4351	9.2	3319	30545	4
2019-08-08	9.73	9.2	-0.52	9.21	9.21	9.2	5070	9.73	4351	9.2	3319	30545	4
2019-08-08	9.73	9.2	-0.52	9.21	9.21	9.2	5070	9.73	4351	9.2	3319	30545	4
2019-08-08	9.73	9.2	-0.52	9.21	9.21	9.2	5070	9.73	4351	9.2	3319	30545	4
2019-08-08	9.73	9.2	-0.52	9.21	9.21	9.2	5070	9.73	4351	9.2	3319	30545	4
2019-08-08	9.73	9.2	-0.52	9.21	9.21	9.2	5070	9.73	4351	9.2	3319	30545	4
2019-08-08	9.73	9.2	-0.52	9.21	9.21	9.2	5070	9.73	4351	9.2	3319	30545	4
2019-08-08	9.73	9.2	-0.52	9.21	9.21	9.2	5070	9.73	4351	9.2	3319	30545	4
2019-08-08	9.73	9.2	-0.52	9.21	9.21	9.2	5070	9.73	4351	9.2	3319	30545	4
2019-08-08	9.73	9.2	-0.52	9.21	9.21	9.2	5070	9.73	4351	9.2	3319	30545	4
2019-08-08	9.73	9.2	-0.52	9.21	9.21	9.2	5070	9.73	4351	9.2	3319	30545	4
2019-08-07	9.73	9.73	-9.73	0	0	0	6840	9.84	6310	9.1	0	0	0
2019-08-06	9.73	9.73	-0.68	9.05	9.05	9.05	6840	9.84	6310	9.1	1500	13575	1
2019-08-05	9.73	9.73	-9.73	0	0	0	6640	9.84	5810	8.9	0	0	0
2019-08-04	9.73	9.73	-0.83	8.9	8.9	8.9	6520	9.84	4810	8.9	478	4254	1
2019-08-01	9.73	9.73	-9.73	0	0	0	5360	9.89	4300	8.88	0	0	0
2019-08-01	9.73	9.73	-9.73	0	0	0	5360	9.89	4300	8.88	0	0	0
2019-08-01	9.73	9.73	-9.73	0	0	0	5360	9.89	4300	8.88	0	0	0
2019-07-25	9.73	9.73	-9.73	0	0	0	6703	9.9	519	9.4	0	0	0
2019-07-24	9.73	9.73	-0.23	9.5	9.51	9.5	6703	9.9	489	9.5	900	8554	2
2019-07-22	9.73	9.73	0.02	9.75	9.75	9.75	6703	9.9	1389	9.5	241	2350	2
2019-07-21	9.73	9.73	0.17	9.9	9.9	9.9	6703	9.9	1344	9.41	1	10	1
2019-07-18	9.73	9.73	-9.73	0	0	0	7604	9.9	874	9.35	0	0	0
2019-07-18	9.73	9.73	-9.73	0	0	0	7604	9.9	874	9.35	0	0	0
2019-07-18	9.73	9.73	-9.73	0	0	0	7604	9.9	874	9.35	0	0	0
2019-06-27	12.17	12.17	-12.17	0	0	0	3911	12.74	3700	12.25	0	0	0
2019-06-27	12.17	12.17	-12.17	0	0	0	3911	12.74	3700	12.25	0	0	0
2019-06-24	12.17	12.17	0.23	12.4	12.4	12.4	3885	12.79	7274	12.14	1000	12400	1
2019-06-23	11.77	12.17	0.03	11.8	12.9	11.8	1550	12.8	8124	11.85	5426	66027	11
2019-06-20	11.77	11.77	-11.77	0	0	0	3007	12.28	7750	12	0	0	0
2019-06-20	11.77	11.77	-11.77	0	0	0	3007	12.28	7750	12	0	0	0
2019-06-20	11.77	11.77	-11.77	0	0	0	3007	12.28	7750	12	0	0	0
2019-06-13	11.77	11.77	-0.17	11.6	11.65	11.6	500	12.9	2000	11.53	1672	19445	2
2019-06-12	11.75	11.77	-0.09	11.66	11.8	11.66	500	12.9	2000	11.53	8500	100045	9
2019-06-11	12	11.75	-0.25	11.75	11.76	11.75	5166	12.9	2660	11.63	4500	52890	4
2019-06-10	12	12	-12	0	0	0	2183	12.98	3650	11.75	0	0	0
2019-06-09	12	12	-12	0	0	0	2183	12.99	7150	12.15	0	0	0
2019-06-03	12	12	-12	0	0	0	700	13	5650	12	0	0	0
2019-06-02	12	12	-12	0	0	0	700	13	3875	11.75	0	0	0
2019-05-30	12	12	-12	0	0	0	1600	13	3865	11.75	0	0	0
2019-05-23	10.93	10.93	-10.93	0	0	0	1200	12	10	9.84	0	0	0
2019-05-22	10.93	10.93	-10.93	0	0	0	1000	12	10	9.84	0	0	0
2019-05-21	10.93	10.93	0.57	11.5	11.5	11.5	1000	12	330	11	1900	21850	1
2019-05-20	10.93	10.93	0.57	11.5	11.5	11.5	1000	12	3030	11.05	483	5555	6
2019-05-19	10.93	10.93	0.57	11.5	11.5	11.5	1433	11.99	3030	11.01	1000	11500	1
2019-05-16	11.9	10.93	-1.15	10.75	11.05	10.75	3600	12	2050	10.85	5413	59155	10
2019-05-15	11.9	11.9	-0.15	11.75	11.75	11.75	10276	12	2300	11.01	2500	29375	4
2019-05-14	11.9	11.9	-0.15	11.75	11.9	11.75	5293	12	200	11.51	2346	27617	2
2019-05-13	11.9	11.9	-11.9	0	0	0	500	12.95	200	11.51	0	0	0
2019-05-12	11.9	11.9	-11.9	0	0	0	500	12.95	2000	11	0	0	0
2019-05-09	11.9	11.9	-0.15	11.75	11.8	11.75	3500	12.75	0	0	2140	25195	3
2019-05-06	12.3	12.67	0	12.3	12.75	12.3	3247	12.95	8570	12.1	4550	57655	8
2019-05-05	12.3	12.3	0.1	12.4	12.4	12.4	5555	12.75	8300	12.1	10	124	1
2019-05-02	12.25	12.3	0.15	12.4	12.4	12.3	4755	12.75	5500	12.15	4298	52870	6
2019-04-30	12.25	12.25	-0.15	12.1	12.1	12.1	5255	12.75	2000	12	1000	12100	1
2019-04-24	12.25	12.25	-12.25	0	0	0	5705	12.75	2000	12	0	0	0
2019-04-23	12.25	12.25	0.1	12.35	12.35	12.35	5705	12.75	2000	12	1000	12350	1
2019-04-22	12.25	12.25	0.5	12.75	12.75	12.75	5705	12.75	3100	12.12	23	293	1
2019-04-21	12.25	12.25	-12.25	0	0	0	11728	12.75	2023	12.39	0	0	0
2019-04-18	12.25	12.25	0.14	12.39	12.4	12.39	12728	12.75	2023	12.39	850	10536	3
2019-04-17	12.25	12.25	0.14	12.39	12.39	12.39	8728	12.75	2428	12.39	2027	25115	2
2019-04-16	12.25	12.25	0.15	12.4	12.4	12.4	5324	12.95	4955	12.39	1971	24440	3
2019-04-15	12.25	12.25	0.15	12.4	12.4	12.4	5324	12.95	7145	12.4	1010	12524	2
2019-04-14	12.25	12.25	-12.25	0	0	0	3977	12.95	5700	12.34	0	0	0
2019-04-11	12.25	12.25	-12.25	0	0	0	3150	12.95	5200	12.33	0	0	0
2019-04-10	12.25	12.25	-12.25	0	0	0	4577	12.95	8347	12.25	0	0	0
2019-04-03	12.65	12.43	-0.24	12.41	12.5	12.4	18050	12.75	1800	11.81	21192	263333	26
2019-04-02	13.78	12.65	-1.37	12.41	13	12.41	28185	13.39	327	12.41	13500	170724	22
2019-04-01	13.78	13.78	-13.78	0	0	0	25085	13.39	700	12.5	0	0	0
2019-03-27	13.34	13.34	-0.54	12.8	13.34	12.8	34081	13.34	1700	12.5	968	12567	3
2019-03-26	13.34	13.34	-0.34	13	13	12.8	34408	13.34	1819	12.8	1350	17480	3
2019-03-25	13.34	13.34	-13.34	0	0	0	34408	13.34	1069	12.8	0	0	0
2019-03-24	13.34	13.34	-0.49	12.85	13.34	12.85	34408	13.34	1069	12.8	1251	16077	4
2019-03-21	13.34	13.34	-0.34	13	13	13	35408	13.34	1269	12.85	2000	26000	3
2019-03-20	13.34	13.34	-13.34	0	0	0	36936	13.34	2216	12.8	0	0	0
2019-03-19	13.34	13.34	-13.34	0	0	0	36936	13.34	1069	12.8	0	0	0
2019-03-14	13.34	13.34	-0.49	12.85	13	12.85	35936	13.49	2916	12.85	453	5881	2
2019-03-11	13.31	13.34	-0.01	13.3	13.4	13.3	39116	13.7	2869	13	2600	34675	4
2019-03-10	13.31	13.31	-13.31	0	0	0	39535	13.72	2469	13	0	0	0
2019-02-27	13.29	13.84	-0.27	13.02	14	13	33377	13.75	2385	13.03	463928	6418520	51
2019-02-25	13.29	13.29	-0.02	13.27	13.4	13.27	67045	13.73	2319	13.27	1000	13316	4
2019-02-17	13.74	13.74	-0.24	13.5	13.5	13.5	3295	13.99	2419	13.15	1009	13622	1
2019-02-14	13.74	13.74	-0.02	13.72	13.72	13.72	1295	13.99	2419	13.15	1000	13720	1
2019-01-10	13.66	13.66	-0.61	13.05	13.7	13.05	3317	13.89	2111	13.1	1476	20078	4
2018-12-30	13.5	13.5	-13.5	0	0	0	102596	13.7	1599	13.26	0	0	0
2018-12-27	13.5	13.5	-13.5	0	0	0	101981	13.7	1299	13	0	0	0
2018-12-26	13.97	13.5	-0.47	13.5	13.5	13.5	57788	13.7	1616	13.01	3698	49923	1
2018-12-25	13.97	13.97	-13.97	0	0	0	61386	13.7	1616	13.01	0	0	0
2018-12-24	13.97	13.97	-0.96	13.01	13.7	13.01	69361	13.7	616	13.01	305	3971	3
2018-11-14	13.5	13.56	0.15	13.65	13.65	13.4	8837	13.95	12190	13.2	2214	30032	5
2018-11-13	13.49	13.5	0.01	13.5	13.5	13.5	9837	13.94	13190	13.1	4257	57470	3
2018-11-12	13.49	13.49	-0.24	13.25	13.28	13.25	6937	13.95	12690	13.1	1000	13268	3
2018-11-11	13.49	13.49	0.46	13.95	13.95	13.95	6937	13.95	6690	13.1	65	907	1
2018-11-01	13.36	13.36	-0.34	13.02	13.03	13.02	16016	13.47	6800	13.01	863	11241	2
2018-10-31	13.36	13.36	-0.28	13.08	13.1	13.08	23098	13.47	6500	13.02	1000	13092	3
2018-10-30	13.01	13.36	0.24	13.25	13.41	13.25	26986	13.42	3053	13.02	4725	63143	8
2018-10-29	13.01	13.01	0	13.01	13.01	13.01	30911	13.38	1553	12.8	1000	13010	1
2018-10-28	13.01	13.01	0.31	13.32	13.32	13.32	30411	13.38	1000	12.55	50	666	1
2018-10-25	13.01	13.01	-0.46	12.55	12.6	12.55	45811	13.32	0	0	1000	12578	3
2018-10-24	13.01	13.01	-0.49	12.52	13.3	12.52	45736	13.3	50	12.52	1830	24261	4
2018-10-23	13	13.01	0	13	13.03	13	44434	13.33	323	12.61	4037	52506	5
2018-10-22	13.35	13	-0.35	13	13	13	46334	13.4	1010	13.02	4313	56069	5
2018-10-21	13.02	13.35	0.33	13.35	13.35	13.35	41234	13.4	1323	12.52	5000	66750	1
2018-10-18	13.02	13.02	0.28	13.3	13.3	13.3	39602	13.35	1000	12.3	750	9975	2
2018-10-17	13.02	13.02	-13.02	0	0	0	43017	13.33	1075	12.31	0	0	0
2018-10-16	13.02	13.02	-13.02	0	0	0	43017	13.33	1075	12.31	0	0	0
2018-10-15	13.01	13.02	-0.01	13	13.42	13	30506	13.39	1075	12.3	2430	31632	3
2018-10-14	13.01	13.01	-13.01	0	0	0	28156	13.42	1060	12.23	0	0	0
2018-10-11	13.41	13.01	-0.41	13	13.4	13	31120	13.45	1000	12.22	12422	161553	19
2018-10-10	13.41	13.41	-13.41	0	0	0	38324	13.45	1360	12.55	0	0	0
2018-10-09	13.41	13.41	-0.9	12.51	12.75	12.51	7361	13.69	1059	12.11	300	3784	2
2018-10-08	12.5	13.41	1	13.5	13.55	12.99	4041	13.65	1081	12.18	60300	808342	57
2018-10-02	12.5	12.5	0	12.5	12.5	12.5	5530	12.88	589	12.25	1000	12500	2
2018-10-01	12.59	12.5	-0.09	12.5	12.5	12.5	5530	12.98	589	12.26	6896	86200	7
2018-09-30	12.59	12.59	-0.29	12.3	12.3	12.25	2341	12.5	589	12.01	1350	16588	2
2018-09-13	12.6	12.34	-0.3	12.3	12.5	12.3	13645	12.7	1500	12.1	3185	39316	2
2018-09-12	12.32	12.6	0.28	12.6	12.6	12.6	14109	12.87	1200	12.01	13387	168677	10
2018-09-10	12.76	12.32	-0.41	12.35	12.35	12.3	13909	12.87	1500	12.31	3590	44215	3
2018-09-09	12.1	12.76	0.4	12.5	13.25	12.5	7447	12.87	1500	12.26	5400	68892	8
2018-09-06	12.1	12.1	0.2	12.3	12.3	12.05	3259	12.87	1350	12.12	803	9748	3
2018-09-05	12.95	12.1	-0.88	12.07	12.8	12.03	14025	12.94	1000	12.07	3415	41329	7
2018-09-04	12.61	12.95	0.34	12.95	12.95	12.94	12625	12.85	1500	12.03	11985	155196	2
2018-09-03	12	12.61	0.98	12.98	13	12.35	14248	12.94	1500	12.03	909141	11465060	32
2018-09-02	11.48	12	0.52	12	12.05	12	3590	12.4	1440	11.16	8968	107646	18
2018-08-30	11.48	11.48	-11.48	0	0	0	2390	12.4	1700	11.26	0	0	0
2018-08-29	11.48	11.48	-11.48	0	0	0	6160	12	1400	11.26	0	0	0
2018-08-28	11.48	11.48	-11.48	0	0	0	7160	12	900	11.11	0	0	0
2018-08-27	11.48	11.48	-11.48	0	0	0	6110	12	1900	11.11	0	0	0
2018-08-26	11.48	11.48	-11.48	0	0	0	5110	12	1900	11.11	0	0	0
2018-08-19	11.48	11.48	-11.48	0	0	0	4323	12	1900	11.11	0	0	0
2018-08-15	11.48	11.48	-11.48	0	0	0	2773	11.88	1500	11.11	0	0	0
2018-08-12	11.83	11.83	0.17	12	12	11.9	5150	12	1500	11.11	1700	20328	2
2018-08-02	11.5	11.25	-0.25	11.25	11.25	11.25	9931	11.4	3500	11.01	5750	64688	5
2018-08-01	11.5	11.5	-0.4	11.1	11.1	11.1	11401	11.49	2000	11	1000	11100	1
2018-07-31	11.5	11.5	-0.25	11.25	11.25	11.21	11201	11.5	2000	11	2194	24668	5
2018-07-30	11.5	11.5	-0.19	11.31	11.31	11.25	13536	11.45	100	11	2300	25938	7
2018-07-29	11.5	11.5	0	11.5	11.5	11.35	12905	11.5	100	11	1122	12849	3
2018-07-24	11.5	11.5	-0.2	11.3	11.3	11.3	11655	11.49	1800	11.02	1810	20453	4
2018-07-15	11.54	11.36	-0.04	11.5	11.89	11	14935	11.75	0	0	3250	36928	5
2018-07-12	11.54	11.54	0.35	11.89	11.89	11.89	14270	11.9	0	0	500	5945	1
2018-07-09	11.39	11.23	-0.29	11.1	11.4	11.05	10704	11.4	3339	11.05	3429	38510	5
2018-07-08	10.85	11.39	0.58	11.43	11.44	11	3813	11.62	2589	10.42	11860	135122	17
2018-07-05	10.85	10.85	0.15	11	11	11	4813	11.45	3089	10.42	2250	24750	3
2018-07-03	10.85	10.85	-10.85	0	0	0	2868	11.63	4209	10.7	0	0	0
2018-07-02	10.85	10.85	0.28	11.13	11.13	10.35	2868	11.63	2589	10.42	1330	14179	3
2018-06-28	11	10.85	0	11	11	10.7	4343	11.69	1989	10.61	3100	33630	6
2018-06-27	11	11	0	11	11	11	13778	11.63	5499	10.7	3289	36179	4
2018-06-26	11	11	0	11	11	11	8353	11	5599	10.7	4950	54450	4
2018-06-25	11.1	11	-0.1	11	11	10.65	6463	11.69	5689	10.56	28014	308129	16
2018-06-21	11.13	11.13	-11.13	0	0	0	5819	11.7	2689	10.51	0	0	0
2018-06-20	11.13	11.13	-0.03	11.1	11.13	11.1	6743	11.64	5689	10.51	2500	27795	4
2018-06-19	11.13	11.13	-11.13	0	0	0	7743	11.13	5689	10.51	0	0	0
2018-06-14	11.13	11.13	-11.13	0	0	0	934	11.48	5689	10.51	0	0	0
2018-06-13	11	11.13	0	11	11.3	11	1849	11.49	10689	10.51	6000	66796	9
2018-05-31	11.03	11.03	-11.03	0	0	0	2040	11.49	3843	10.51	0	0	0
2018-05-30	11.03	11.03	-0.03	11	11	11	4844	11.24	6093	10.56	1000	11000	1
2018-05-29	10.99	11.03	0.01	11	11.1	11	4734	11.24	6445	10.5	3000	33080	8
2018-05-28	10.52	10.99	0.48	11	11.1	10.75	4428	11.1	7193	10.61	8302	91208	9
2018-05-23	10.52	10.52	-10.52	0	0	0	3294	11.15	7693	10.39	0	0	0
2018-05-22	10.64	10.52	0.51	11.15	11.15	10.5	2094	11.25	6393	10.39	3050	32080	6
2018-05-21	11.03	10.64	0.16	11.19	11.19	10.6	8594	11.25	5037	10.36	3550	37770	4
2018-05-20	11.24	11.03	-0.24	11	11.57	11	5704	11.55	3037	10.36	6566	72398	13
2018-05-17	10.94	11.24	0.4	11.34	11.35	11	4362	11.55	3990	10.5	13190	148301	24
2018-05-16	10.27	10.94	0.92	11.19	11.19	10.4	0	0	3387	10.5	22260	243541	39
2018-05-15	10.27	10.27	0.47	10.74	10.74	10.74	2130	10.74	7887	10.3	1000	10740	1
2018-05-14	10.36	10.27	-0.11	10.25	10.32	10	1630	10.97	6393	10.13	11611	119210	15
2018-05-13	10.36	10.36	0.53	10.89	10.89	10.25	1615	11	4722	10.28	1310	13460	3
2018-04-30	11.26	11.26	-11.26	0	0	0	14752	11.49	2795	10.8	0	0	0
2018-04-29	11.02	11.26	0.37	11.39	11.39	11.25	19231	11.49	4195	11	16655	187480	17
2018-04-26	11.44	11.02	0	11.44	11.49	11	15707	11.49	4195	11	111050	1223549	29
2018-03-18	12.98	12.96	0.02	13	13.11	12.8	6100	13.2	8625	12.96	10520	136343	19
2018-03-15	12.26	12.98	0.74	13	13.38	12.46	2600	13.4	5735	12.16	76422	991806	114
2018-03-14	12.18	12.26	0.16	12.34	12.5	12.11	4500	13	8615	12.02	23115	283307	45
2018-03-13	12.46	12.18	0.03	12.49	12.68	12	8853	12.99	7835	12.3	196453	2393040	220
2018-03-12	13.02	12.46	-0.23	12.79	13	12	2400	13.7	3050	12	94414	1176158	115
2018-03-11	13.12	13.02	-0.12	13	13.66	12.9	15884	13	5148	12.85	35363	460589	35
2018-03-08	13.58	13.12	-0.58	13	14.25	13	1000	13.98	2883	12.85	110222	1446194	84
2018-03-07	13.96	13.58	-0.66	13.3	14.95	13.3	21992	14.49	9615	13.22	104333	1417172	85
2018-03-06	14.56	13.96	-0.06	14.5	14.64	13.11	40926	14.5	3193	13.93	15766	220039	18
2018-03-05	15.97	14.56	-1.42	14.55	14.6	14.55	46088	15	3100	14.63	2500	36403	4
2018-03-04	15.97	15.97	-0.96	15.01	15.75	15.01	30096	15.75	2800	14.55	45	688	2
2018-03-01	15.97	15.97	-0.27	15.7	15.7	15.1	10535	15.99	2800	14.55	270	4125	3
2018-02-28	15.97	15.97	-0.22	15.75	15.75	15.75	41400	15.75	3050	14.55	500	7875	1
2018-02-27	15.97	15.97	0.03	16	16	15.99	32900	15.99	4100	15.01	1590	25434	2
2018-02-26	15.86	15.97	-0.26	15.6	16	15.6	32491	15.99	500	14.33	3910	62458	7
2018-02-25	15.79	15.86	0.71	16.5	16.5	15.85	32902	16	584	15.25	6411	101703	4
2018-02-22	14.45	15.79	1.35	15.8	15.8	15.46	6276	15.85	4447	15	21135	333740	8
2018-02-21	14.58	14.45	0.88	15.46	15.46	14.25	22500	15.46	3363	14.14	5600	80926	8
2018-02-20	14.58	14.58	-14.58	0	0	0	22600	15.46	6456	14.65	0	0	0
2018-02-19	14.58	14.58	-14.58	0	0	0	20600	15.46	6456	14.65	0	0	0
2018-02-18	14.58	14.58	-14.58	0	0	0	20600	15.48	6457	14.65	0	0	0
2018-02-15	14.58	14.58	0.22	14.8	15.25	14.8	20600	15.48	4957	14.6	1584	23893	2
2018-02-14	14.58	14.58	-14.58	0	0	0	24684	15.48	4794	14.35	0	0	0
2018-02-13	14.58	14.58	-14.58	0	0	0	24684	15.48	4792	14.35	0	0	0
2018-02-12	14.58	14.58	-14.58	0	0	0	4534	15.5	4792	14.35	0	0	0
2018-02-11	14.58	14.58	-14.58	0	0	0	2034	15.85	2552	14.35	0	0	0
2018-02-08	14.58	14.58	-14.58	0	0	0	8310	15.85	1715	14.3	0	0	0
2018-02-07	14.58	14.58	1.41	15.99	15.99	15.99	3584	15.85	2715	14.3	1000	15990	1
2018-02-06	15.47	14.58	0.03	15.5	15.5	14.03	16272	16.12	3715	14.25	5100	74379	10
2018-02-05	16.02	15.47	-0.52	15.5	15.51	15.4	16272	16.12	2318	15.1	2857	44201	5
2018-02-04	15.99	16.02	0.02	16.01	16.12	16	19971	16	3069	15.51	6243	99999	8
2018-02-01	15.99	15.99	-15.99	0	0	0	10074	16	2568	15.1	0	0	0
2018-01-31	16.04	15.99	-0.05	15.99	16	15.51	4491	16.5	2318	15.1	4797	76727	3
2018-01-30	16	16.04	0	16	16.1	16	18791	16.3	2117	15.51	13172	211272	10
2018-01-29	16.05	16	-0.05	16	16.02	16	14813	16.1	2522	15.56	26804	428971	16
2018-01-28	16.05	16.05	0.05	16.1	16.5	16.1	12593	16.5	6331	16.02	1022	16614	2
2018-01-24	16.05	16.05	-0.03	16.02	16.02	16.02	4388	16.8	6331	16.02	1275	20426	1
2018-01-23	16.03	16.05	0.12	16.15	16.15	16.02	16450	16.8	2827	16.02	8616	138252	7
2018-01-22	16	16.03	0.15	16.15	16.15	16	6450	16.8	4099	16.01	19000	304500	10
2018-01-21	16.12	16	-0.12	16	16	16	3450	16.99	5244	15.51	8013	128208	5
2018-01-18	16	16.12	0.06	16.06	16.45	16	1450	16.99	4994	15.51	8572	138179	17
2018-01-17	16.14	16	-0.14	16	16.5	16	5377	16.57	4994	15.51	18000	288001	8
2018-01-16	15.95	16.14	0.05	16	16.8	16	4527	16.69	5214	15.37	4808	77579	5
2018-01-15	15.9	15.95	0.17	16.07	16.5	15.25	3500	17	5074	15.52	4655	74238	12
2018-01-14	15.9	15.9	-0.6	15.3	17.39	15.02	4570	16.85	4274	15.25	270	4283	4
2018-01-11	14.62	15.9	1.44	16.06	16.08	14.5	0	0	2974	14.8	33192	527656	60
2018-01-10	14.99	14.62	0.01	15	15.5	13.5	3812	15.48	2380	14.03	20680	302308	30
2018-01-09	15.96	14.99	0.04	16	16.05	14.41	6120	16.36	2458	14.71	15675	234926	18
2018-01-08	15.93	15.96	0.02	15.95	16	15.92	4970	16.49	0	0	4000	63841	7
2018-01-04	15.85	15.93	0.08	15.93	16.45	15.85	9970	16.49	0	0	3835	61097	9
2018-01-03	15.3	15.85	0.7	16	16	15.4	7882	16.44	0	0	2750	43580	9
2018-01-02	14	15.3	1.4	15.4	15.4	14.51	0	0	1350	12.76	29641	453439	21
2017-12-31	13.6	14	0.4	14	14	13.98	0	0	1350	12.76	8950	125290	16
2017-12-28	13	13.6	0.95	13.95	14	13	3450	14	3350	12.42	18500	251677	14
2017-12-27	13.01	13	0.22	13.23	13.23	12.5	2150	13.9	7350	13.01	2900	37689	7
2017-12-26	12.03	13.01	1.2	13.23	13.23	12	0	0	5650	12.41	118351	1539965	72
2017-12-25	12	12.03	0	12	12.05	12	1500	12.94	4800	11.66	4000	48100	4
2017-12-19	12.79	12.26	-0.79	12	12.38	12	7034	12.94	300	11.56	22224	272374	16
2017-12-18	12.05	12.79	0.75	12.8	13.25	12.33	5734	12.94	3591	12.26	20914	267514	26
2017-12-17	11.63	12.05	0.38	12.01	12.15	12	4252	12.37	91	11.1	14923	179811	19
2017-12-14	11.92	11.63	-0.35	11.57	12	11.5	6012	12.48	90	11.2	23040	267948	18
2017-12-13	12.5	11.92	-0.9	11.6	12.07	11.6	7512	12.79	203	11.4	6500	77490	8
2017-12-12	12.22	12.5	0.04	12.26	12.8	12.01	3400	13	698	12.05	38040	475461	33
2017-12-11	11.76	12.22	0.76	12.52	12.52	11.31	0	0	9018	11.3	40094	490151	40
2017-12-10	11.37	11.76	-0.07	11.3	12	11.3	1094	12.2	9249	10.81	11200	131731	19
2017-12-07	10.94	11.37	0.54	11.48	11.48	11.06	5700	11.89	6000	10.76	3000	34096	6
2017-12-06	11	10.94	0.01	11.01	11.01	10.9	6500	11.43	7375	10.77	3600	39401	5
2017-12-05	10.93	11	0.07	11	11	11	6500	11.43	7375	10.9	2110	23210	6
2017-12-04	10.88	10.93	-0.02	10.86	11.17	10.7	7150	11.6	7055	10.85	6840	74785	12
2017-12-03	11.81	10.88	-1.11	10.7	10.97	10.7	12174	11.4	0	0	1927	20957	6
2017-11-29	11.81	11.81	-0.33	11.48	11.48	10.63	8380	11.7	1937	10.63	255	2789	2
2017-11-27	10.85	11.1	0.75	11.6	11.8	10.72	8830	11.9	3153	10.9	5394	59881	13
2017-11-26	11.63	10.85	-0.78	10.85	10.86	10.81	9050	12.15	2811	10.83	1396	15144	4
2017-11-23	11.63	11.63	-11.63	0	0	0	8050	12.15	2494	10.72	0	0	0
2017-11-22	11.9	11.63	-0.25	11.65	11.65	11.61	8525	12.15	2493	10.8	1763	20496	4
2017-11-21	11.06	11.9	0.99	12.05	12.05	11.6	1000	12.16	7399	11.6	4864	57864	12
2017-11-20	10.73	11.06	1.07	11.8	11.8	10.75	0	0	1560	9.74	184331	2037968	47
2017-11-19	10.5	10.73	0.25	10.75	10.76	10.06	10619	10.8	9310	10.01	33607	360458	25
2017-11-16	9.87	10.5	0.66	10.53	10.55	10.39	2817	10.6	8318	9.86	21707	227845	33
2017-11-15	10.07	9.87	-0.07	10	10	9.75	6213	10.39	8818	9.85	1250	12336	4
2017-11-14	10.07	10.07	-10.07	0	0	0	4328	10.43	7118	9.77	0	0	0
2017-11-13	10.07	10.07	-10.07	0	0	0	4578	10.43	6618	9.74	0	0	0
2017-11-12	10.07	10.07	-10.07	0	0	0	4328	10.38	6510	9.72	0	0	0
2017-11-09	9.82	10.07	0.18	10	10.37	9.75	4275	10.38	6121	9.72	5170	52059	10
2017-11-08	9.82	9.82	-9.82	0	0	0	5025	10.38	6771	9.73	0	0	0
2017-11-07	9.86	9.82	-0.13	9.73	9.87	9.72	4991	10.43	6621	9.72	6128	60154	5
2017-11-06	9.68	9.86	0.18	9.86	9.86	9.86	4936	10.29	9688	9.86	1460	14396	2
2017-11-05	9.74	9.68	-0.06	9.68	9.7	9.68	3424	10.33	6147	9.68	2000	19364	2
2017-11-02	10.07	9.74	-0.36	9.71	9.8	9.71	5517	10.33	7947	9.68	4000	38980	5
2017-11-01	10.07	10.07	-0.37	9.7	9.7	9.7	9227	10.33	7981	9.68	1000	9700	1
2017-10-31	9.66	10.07	0.02	9.68	10.35	9.68	8936	10.33	8447	9.68	15812	159238	12
2017-10-30	9.69	9.66	-0.07	9.62	9.71	9.62	4484	10	6559	9.64	8000	77283	6
2017-10-29	9.81	9.69	-0.21	9.6	9.73	9.6	11972	10	4559	9.6	14000	135689	15
2017-10-26	9.67	9.81	0.13	9.8	9.83	9.71	11216	10.35	9884	9.75	4781	46918	8
2017-10-25	9.67	9.67	-9.67	0	0	0	11245	10.35	8609	9.7	0	0	0
2017-10-24	9.65	9.67	0.01	9.66	9.7	9.66	11242	10.35	6109	9.7	2000	19348	3
2017-10-23	9.92	9.65	-0.27	9.65	9.66	9.65	3740	10.35	5609	9.65	2000	19310	2
2017-10-22	9.92	9.92	-9.92	0	0	0	3740	10.35	6609	9.65	0	0	0
2017-10-19	9.92	9.92	-0.02	9.9	9.9	9.9	3743	10.35	4609	9.65	860	8514	1
2017-10-18	9.92	9.92	0.08	10	10.25	10	4743	10.4	5709	9.65	690	7009	4
2017-10-17	10.11	9.92	-0.59	9.52	10.15	9.52	10795	10.34	109	9.2	14220	141075	17
2017-10-16	10.36	10.11	-0.36	10	10.35	10	9241	10.33	2798	10	4000	40431	9
2017-10-15	10.18	10.36	0.17	10.35	10.5	10.35	9492	10.4	4395	10.35	4160	43110	8
2017-10-12	10.18	10.18	0.29	10.47	10.47	10.3	9825	10.5	3741	10.15	930	9617	4
2017-10-11	10.19	10.18	-0.09	10.1	10.2	10.1	8825	10.5	5441	10.1	2259	22989	4
2017-10-10	10.17	10.19	0.02	10.19	10.19	10.19	7325	10.5	6200	10.19	1750	17833	3
2017-10-09	10.04	10.17	0.21	10.25	10.25	10.01	6131	10.45	7950	10.01	14121	143562	11
2017-10-02	9.76	9.8	0.04	9.8	10.42	9.67	2088	10	4110	9.8	8719	85443	11
2017-10-01	9.99	9.76	-0.32	9.67	9.82	9.67	3165	10.45	1050	9.68	3216	31402	10
2017-09-27	9.99	9.99	-9.99	0	0	0	984	10.6	6600	9.77	0	0	0
2017-09-26	9.99	9.99	-9.99	0	0	0	984	10.6	3950	9.75	0	0	0
2017-09-25	9.99	9.99	-0.09	9.9	9.9	9.78	984	10.6	3950	9.75	359	3523	2
2017-09-24	10.34	9.99	0.16	10.5	10.5	9.9	2031	10.6	2950	9.75	2300	22982	4
2017-09-20	10.32	10.34	-0.32	10	10.99	10	1365	10.98	2970	9.75	2515	25994	9
2017-09-19	9.49	10.32	0.94	10.43	10.43	9.6	0	0	3299	9.66	54910	566887	47
2017-09-18	9.44	9.49	0.06	9.5	9.55	9.4	26711	9.6	4299	9.15	12999	123426	23
2017-09-17	9.44	9.44	0.01	9.45	9.46	9.4	14304	9.5	4300	9.13	3190	30112	4
2017-09-14	9.39	9.44	0.06	9.45	9.45	9.43	11273	9.5	3500	9.1	2200	20774	3
2017-09-13	9.42	9.39	-0.02	9.4	9.42	9.35	10523	9.5	4500	9.1	3400	31942	5
2017-09-12	9.38	9.42	0.11	9.49	9.49	9.1	7766	9.55	4500	9.05	3598	33876	8
2017-09-11	9.38	9.38	-0.38	9	9	9	7766	9.55	4928	9	130	1170	1
2017-09-10	9.38	9.38	-0.27	9.11	9.11	9.11	5816	9.6	2425	8.91	200	1822	1
2017-09-07	9.33	9.38	-0.07	9.26	9.59	9.25	1834	9.6	2825	9.01	2820	26438	7
2017-09-06	8.57	9.33	0.83	9.4	9.42	9	0	0	4063	8.81	17800	166034	40
2017-09-05	8.99	8.57	-0.27	8.72	8.85	8.4	158	9.5	4063	8.57	10525	90165	15
2017-08-30	8.64	8.99	0.55	9.19	9.2	8.85	43	9.5	2325	8.85	6001	53935	13
2017-08-29	8.64	8.64	-8.64	0	0	0	43	9.5	1575	8.73	0	0	0
2017-08-28	8.64	8.64	-8.64	0	0	0	43	9.5	1425	8.73	0	0	0
2017-08-27	8.66	8.64	-0.06	8.6	8.7	8.6	43	9.5	4925	8.51	3500	30257	5
2017-08-24	8.64	8.66	0.05	8.69	8.71	8.62	43	9.5	125	8	4168	36080	6
2017-08-22	8.96	8.96	-8.96	0	0	0	1118	9.55	3620	8.63	0	0	0
2017-08-21	8.96	8.96	-8.96	0	0	0	1618	9.55	3620	8.71	0	0	0
2017-08-20	8.96	8.96	0.53	9.49	9.49	9.49	1075	9.8	2120	8.53	1000	9490	1
2017-08-17	8.94	8.96	-0.1	8.84	9.05	8.84	38	9.8	4619	8.9	3762	33726	5
2017-08-16	8.93	8.94	0.27	9.2	9.2	8.71	38	9.8	3229	8.83	2750	24590	4
2017-08-13	9.56	9.57	-0.05	9.51	9.66	9.51	14385	9.86	6661	9.21	3292	31505	9
2017-08-10	9.56	9.56	-9.56	0	0	0	14484	9.86	2003	9.51	0	0	0
2017-08-09	9.56	9.56	-9.56	0	0	0	8629	9.86	2303	9.51	0	0	0
2017-08-08	9.56	9.56	-0.04	9.52	9.52	9.52	8629	9.86	2603	9.51	200	1904	1
2017-08-07	9.66	9.56	0.04	9.7	9.7	9.51	11798	9.86	2192	9.51	7658	73218	4
2017-08-06	9.66	9.66	0.14	9.8	9.8	9.75	25982	9.8	11650	9.52	305	2981	2
2017-08-03	9.5	9.66	0.25	9.75	9.75	9.62	10678	9.75	4250	9.31	2762	26689	11
2017-08-02	9.55	9.5	-0.05	9.5	9.51	9.5	33234	9.69	2800	9.3	7306	69422	11
2017-07-27	9.5	9.5	-9.5	0	0	0	22678	9.5	1500	8.71	0	0	0
2017-07-26	9.48	9.5	0.02	9.5	9.51	9.5	15178	9.55	1800	8.71	37593	357163	24
2017-07-25	8.99	9.48	0.51	9.5	9.5	9.28	14079	9.55	1000	8.61	54006	512102	28
2017-07-24	9.55	8.99	-0.3	9.25	9.25	8.61	8630	9.7	2500	9.03	11251	101189	17
2017-07-17	8.24	8.71	0.26	8.5	8.99	8.46	2026	8.95	9610	8.47	8898	77463	15
2017-07-16	8.64	8.24	-0.36	8.28	8.3	8.16	9317	9	9280	8.25	1545	12734	6
2017-07-12	8.01	8.62	0.8	8.81	8.81	8.2	0	0	9265	8	21389	184402	28
2017-07-11	7.63	8.01	0.42	8.05	8.05	8	2359	8.2	14596	7.66	4300	34431	8
2017-07-10	7.57	7.63	0.63	8.2	8.22	7.41	1280	8.21	12946	7.52	12233	93285	13
2017-07-09	8.08	7.57	-0.08	8	8.01	7.28	3312	8.19	2800	7.4	6816	51580	10
2017-07-02	7.49	7.49	0.06	7.55	7.55	7.55	2040	7.81	4671	7.55	514	3881	1
2017-06-28	7.49	7.49	0.06	7.55	7.55	7.55	1040	7.84	5185	7.55	250	1888	1
2017-06-22	7.49	7.49	-7.49	0	0	0	8469	7.84	7835	7.46	0	0	0
2017-06-21	7.49	7.49	0.06	7.55	7.71	7.55	8469	7.85	8435	7.5	1050	8014	3
2017-06-20	7.71	7.49	-0.26	7.45	7.51	7.45	3690	7.71	10348	7.45	2501	18742	6
2017-06-19	7.71	7.71	-0.2	7.51	7.51	7.51	1690	7.71	12048	7.51	287	2155	1
2017-06-18	7.71	7.71	-7.71	0	0	0	1690	7.71	13161	7.52	0	0	0
2017-06-15	7.62	7.71	-0.01	7.61	7.96	7.45	1140	7.9	13536	7.56	2375	18302	7
2017-06-14	7.62	7.62	-7.62	0	0	0	9140	7.77	15000	7.45	0	0	0
2017-06-13	7.44	7.62	0.26	7.7	7.7	7.57	9840	7.76	22965	7.64	22839	174049	17
2017-06-12	7.44	7.44	-7.44	0	0	0	8340	7.6	17010	7.4	0	0	0
2017-06-11	7.35	7.44	0.15	7.5	7.5	7.3	3778	7.53	15500	7.31	4540	33776	7
2017-06-08	7.37	7.35	-0.02	7.35	7.35	7.35	6278	7.4	13050	7.18	6200	45570	3
2017-06-07	7.37	7.37	-0.07	7.3	7.3	7.3	7278	7.4	16050	7.18	1140	8322	1
2017-06-06	7.26	7.37	0.12	7.38	7.38	7.16	5278	7.4	13050	7.15	17000	125233	17
2017-06-04	7.26	7.26	-7.26	0	0	0	6538	7.4	11250	7.16	0	0	0
2017-06-01	7.12	7.26	0.03	7.15	7.36	7.15	5538	7.4	11750	7.16	6500	47207	4
2017-05-31	7.12	7.12	0	7.12	7.15	7.12	3138	7.49	14311	7.12	1000	7140	2
2017-05-30	7.19	7.12	-0.08	7.11	7.15	7.11	8688	7.49	14211	7.11	4869	34667	9
2017-05-28	7.33	7.19	-0.17	7.16	7.22	7.16	7957	7.55	12920	7.11	8200	58979	10
2017-05-25	7.53	7.33	-0.28	7.25	7.55	7.24	7957	7.54	13910	7.2	3650	26748	6
2017-05-24	7.53	7.53	-0.19	7.34	7.4	7.34	13247	7.53	12550	7.31	550	4067	2
2017-05-22	7.26	7.25	0.14	7.4	7.5	6.96	11500	7.54	8700	7.03	64301	466141	67
2017-05-21	7.05	7.26	0.47	7.52	7.52	7.15	6828	7.6	7900	7.02	272833	1980777	38
2017-05-18	7.02	7.05	0.03	7.05	7.05	7.04	8890	7.23	7400	7.01	29000	204400	8
2017-05-17	7.05	7.02	-0.05	7	7.11	7	14116	7.17	6900	6.95	12070	84700	17
2017-05-16	7.05	7.05	-0.02	7.03	7.17	7.03	15156	7.11	8800	7.02	13200	93068	7
2017-05-15	7.1	7.05	-0.06	7.04	7.06	7.04	12017	7.22	9690	7.03	8000	56360	5
2017-05-14	7.04	7.1	0.06	7.1	7.19	7.1	9017	7.19	9690	7.03	15861	112669	15
2017-05-11	7.09	7.04	-0.07	7.02	7.1	7.02	19895	7.24	8800	7.02	7300	51415	11
2017-05-10	7.05	7.09	0.12	7.17	7.2	7.03	8830	7.33	7280	7.06	14232	100849	23
2017-05-04	7.22	7.4	0.18	7.4	7.55	7.2	14300	7.7	6100	7.2	62850	464928	57
2017-05-03	7.29	7.22	0.01	7.3	7.31	7.08	22974	7.34	8700	7.03	12403	89571	28
2017-05-02	7.24	7.29	-0.08	7.16	7.39	7.16	17342	7.44	8600	7.03	11655	84911	14
2017-04-30	7.04	7.24	0.26	7.3	7.3	7	1637	7.4	7677	7.01	38967	282208	35
2017-04-27	7.23	7.04	-0.22	7.01	7.12	7	2130	7.3	5600	6.85	15600	109886	23
2017-04-26	7	7.23	0.15	7.15	7.3	7	3940	7.4	8254	7.02	17895	129345	17
2017-04-24	7.05	7	-0.05	7	7.02	7	8717	7.4	5204	6.85	16874	118125	17
2017-04-23	7.11	7.05	-0.02	7.09	7.2	7	8777	7.27	4050	6.85	19082	134532	30
2017-04-20	6.98	7.11	0.26	7.24	7.32	7	5277	7.4	4050	6.85	64375	457534	38
2017-04-19	6.92	6.98	0.12	7.04	7.04	6.85	14380	7.08	7050	6.85	8000	55810	7
2017-04-18	6.89	6.92	0.04	6.93	6.94	6.9	12380	7.14	6550	6.8	11800	81652	16
2017-04-13	7.02	6.89	-0.12	6.9	6.91	6.85	6280	7.14	3050	6.78	3600	24811	8
2017-04-12	7.02	7.02	-0.06	6.96	6.96	6.96	15880	7.13	6632	6.82	800	5568	2
2017-04-11	6.8	7.02	0.28	7.08	7.08	7	14880	7.13	6635	6.82	4818	33835	9
2017-04-10	6.8	6.8	-6.8	0	0	0	3997	7.14	3650	6.78	0	0	0
2017-04-09	6.83	6.8	-0.03	6.8	6.99	6.78	9997	7.14	3550	6.78	3135	21327	5
2017-04-06	6.96	6.83	-0.16	6.8	7.04	6.75	10347	7.14	1920	6.75	20655	141129	30
2017-04-05	7	6.96	-0.15	6.85	7.12	6.85	21945	7	4123	6.83	24321	169253	22
2017-04-04	7.15	7	-0.24	6.91	7.05	6.91	21292	7.15	4538	6.91	12347	86431	20
2017-04-03	7.32	7.15	-0.32	7	7.46	7	17380	7.4	2876	7.01	36540	261134	53
2017-04-02	7.36	7.32	-0.13	7.23	7.5	7.21	5920	7.5	6650	7.2	29289	214291	43
2017-03-30	7.29	7.36	-0.01	7.28	7.8	7.14	0	0	1503	7.22	25788	189864	44
2017-03-29	30.15	29.17	-1.15	29	30.9	29	1940	31.5	0	0	12802	373450	59
2017-03-28	29.38	30.15	1.04	30.42	30.7	29	70	31	1049	29.01	3213	96864	12
2017-03-27	30.87	29.38	-1.87	29	30.12	29	385	31.9	548	28.32	11883	349148	48
2017-03-26	29.02	30.87	1.23	30.25	31.49	30	1150	31.39	538	29.01	11228	346558	42
2017-03-23	30.1	29.02	-0.1	30	33	29	4519	32.13	287	28.1	1076258	31229550	80
2017-03-22	29.47	30.1	1.53	31	32	29.05	1019	32.25	36	28.02	10464	314978	42
2017-03-21	26.9	29.47	2.59	29.49	29.59	28.99	0	0	537	27.61	26489	780693	76
2017-03-20	25.1	26.9	2.51	27.61	27.61	25.55	0	0	3062	27.61	15699	422379	37
2017-03-19	24.7	25.1	0.8	25.5	25.5	24.31	2217	25.55	3034	24.3	750	18828	2
2017-03-16	24.21	24.7	0.69	24.9	24.9	23.51	1514	25.6	1875	24.15	3714	91752	10
2017-03-12	23	23.9	1.9	24.9	24.9	23.6	946	24.9	648	21.55	2600	62146	8
2017-03-02	20.96	21.34	0.05	21.01	21.49	21.01	912	22.7	526	20.43	475	10134	3
2017-03-01	20.11	20.96	0.89	21	21.3	20.1	1112	21.49	2477	20.35	7812	163775	18
2017-02-20	22.96	22.39	-0.57	22.39	23.9	22.01	2749	22.89	246	22.2	2343	52459	10
2017-02-19	24	22.96	-1.1	22.9	23	22.75	453	25.99	565	22.36	15901	365031	19
2017-02-16	22.24	24	1.76	24	24	23.97	0	0	1416	22.8	5599	134349	13
2017-02-15	23.67	22.24	-0.67	23	23	21.64	533	25.99	1417	22.26	790	17572	2
2017-02-14	23.44	23.67	-1.29	22.15	24.8	22.15	0	0	624	21.62	8528	201896	23
2017-02-13	24	23.44	2.32	26.32	26.32	23.2	350	25.95	1636	23.1	12981	304326	19
2017-02-12	24.42	24	-0.42	24	24	24	8044	23.5	832	23.1	5000	120000	2
2017-02-09	24.42	24.42	-24.42	0	0	0	0	0	300	22.56	0	0	0
2017-02-08	24.42	24.42	-24.42	0	0	0	0	0	580	23.15	0	0	0
2017-02-07	22.56	24.42	1.44	24	24.81	24	0	0	1629	22.5	1140	27834	4
2017-02-06	23.01	22.56	-1.8	21.21	25.31	21.21	266	25.3	1329	21.21	1644	37089	7
2017-02-05	23.01	23.01	2.29	25.3	25.3	25.3	0	0	1301	21.21	50	1266	2
2017-02-02	23.01	23.01	-23.01	0	0	0	0	0	1501	21.16	0	0	0
2017-02-01	23.01	23.01	-23.01	0	0	0	0	0	45	22.5	0	0	0
2017-01-31	22.95	23.01	0.06	23.01	23.01	23.01	0	0	495	23.03	440	10124	1
2017-01-30	22.95	22.95	-22.95	0	0	0	0	0	1045	23	0	0	0
2017-01-29	22.95	22.95	-22.95	0	0	0	0	0	0	0	0	0	0
2017-01-26	25.25	25.25	1.75	27	27	27	0	0	0	0	100	2700	1
2017-01-24	25.25	25.25	-25.25	0	0	0	1072	27.47	1215	24.3	0	0	0
2017-01-23	25.25	25.25	2.24	27.49	27.49	27.49	971	27.5	1215	24.3	2	54	2
2017-01-22	25.25	25.25	-25.25	0	0	0	971	27.5	1715	24.05	0	0	0
2017-01-19	26	25.25	-1	25	26.5	24.01	1101	27.27	2216	24.05	2511	63398	10
2017-01-18	26.5	26	-0.5	26	26	26	1101	27.27	3148	25.55	600	15600	2
2017-01-17	26.5	26.5	-26.5	0	0	0	1281	27.27	3149	25.55	0	0	0
2017-01-16	26	26.5	0.5	26.5	26.5	26.5	1000	28	3755	25.55	2521	66807	2
2017-01-15	26	26	-26	0	0	0	0	0	3009	25.55	0	0	0
2017-01-12	25.48	26	0.52	26	26	26	0	0	2288	24.5	3400	88400	4
2017-01-11	24.8	25.48	2.19	26.99	26.99	25	2153	26.97	1922	24	1050	26760	4
2017-01-10	24.8	24.8	1.2	26	26	26	3000	26	1922	24	210	5460	2
2017-01-09	24.8	24.8	-0.29	24.51	26.5	24.5	4200	26.9	1748	24	340	8668	5
2017-01-08	24.5	24.8	0	24.5	26	24.5	1139	25.99	1200	23.2	1250	31000	2
2017-01-05	24.5	24.5	-24.5	0	0	0	4000	26.5	1200	23.2	0	0	0
2016-12-26	22.97	22.97	-22.97	0	0	0	6000	23.4	3210	22.7	0	0	0
2016-12-25	22.97	22.97	-22.97	0	0	0	2622	23.89	3210	22.7	0	0	0
2016-12-22	23.07	22.97	-0.37	22.7	23.25	22.7	2772	23.45	1510	22.7	900	20673	3
2016-12-21	22.61	23.07	0.09	22.7	23.5	22.7	2871	23.45	1910	22.7	1090	25142	3
2016-12-20	23	22.61	-0.39	22.61	22.61	22.61	3272	23.49	2500	22.6	590	13340	3
2016-12-19	23	23	0.49	23.49	23.49	23.49	2622	23.78	2540	22.61	211	4956	1
2016-12-18	22.37	23	0.63	23	23	22.99	6131	23.49	1500	22.55	1690	38867	5
2016-12-15	23.82	22.37	-1.49	22.33	22.95	22.26	1651	23.78	1500	22.32	2715	60745	8
2016-12-14	23.82	23.82	-1.32	22.5	22.5	22.5	1720	23.78	1000	22.5	134	3016	2
2016-12-13	23.82	23.82	-23.82	0	0	0	1520	23.9	1003	22.5	0	0	0
2016-12-12	23	23.82	0.82	23.82	23.9	23.8	1520	23.9	1003	22.5	4248	101201	11
2016-12-08	23.19	23	-0.19	23	23	23	450	23.9	1003	22.5	700	16100	1
2016-12-07	23.19	23.19	-23.19	0	0	0	1350	23.9	1003	22.5	0	0	0
2016-12-06	22.51	23.19	0.99	23.5	23.5	22.75	1100	24.45	1003	22.5	1777	41210	5
2016-12-05	23.26	22.51	-0.76	22.5	22.52	22.5	900	24.99	1003	22.5	4537	102109	14
2016-12-04	22.64	23.26	0.86	23.5	23.5	22.9	0	0	1000	21.75	630	14656	3
2016-12-01	22.06	22.64	0.94	23	23	22.45	250	22.9	0	0	2427	54948	8
2016-11-30	22.06	22.06	-22.06	0	0	0

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Mohandes Insurance

Mohandes Insurance