Pioneers

National Housing for Professional Syndicates

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	36.05	36.05	-7.04	29.01	29.01	29.01	6433	32.99	500	28.84	500	14505	1
2022-01-09	36.05	36.05	-36.05	0	0	0	11858	30.99	500	29	0	0	0
2022-01-05	36.05	36.05	-7.04	29.01	29.02	29.01	11233	33.9	497	29.01	33	958	2
2022-01-04	36.05	36.05	-36.05	0	0	0	10815	33.9	317	29.29	0	0	0
2022-01-03	36.05	36.05	-7.04	29.01	29.01	29.01	10815	33.9	474	29.29	60	1741	1
2022-01-02	36.05	36.05	-36.05	0	0	0	10783	35.89	515	29	0	0	0
2021-12-30	36.05	36.05	-36.05	0	0	0	12023	35	500	29.03	0	0	0
2021-12-29	36.05	36.05	-7.05	29	29	29	12032	35.85	277	29.03	335	9715	1
2021-12-28	0	36.05	0	0	0	0	11963	35.89	10	28.87	0	0	0
2021-12-27	36.05	36.05	-36.05	0	0	0	11963	35.89	10	28.87	0	0	0
2021-12-26	0	36.05	0	0	0	0	11335	35.89	10	28.87	0	0	0
2021-12-23	36.05	36.05	-36.05	0	0	0	11404	35.85	37	28.87	0	0	0
2021-12-22	36.05	36.05	-7.21	28.84	28.84	28.84	11845	30.8	52	28.85	400	11536	2
2021-12-21	36.05	36.05	-36.05	0	0	0	11805	35.89	37	29	0	0	0
2021-12-20	36.05	36.05	-36.05	0	0	0	11874	29	37	29	0	0	0
2021-12-19	36.05	36.05	-5.05	31	36	28.84	12340	31	2425	29.1	900	27016	9
2021-12-16	36.05	36.05	-36.05	0	0	0	14625	30.99	0	0	0	0	0
2021-12-15	36.05	36.05	-7.2	28.85	28.85	28.85	14825	29.5	5	28.85	250	7213	1
2021-12-14	36.05	36.05	-36.05	0	0	0	13226	30.99	0	0	0	0	0
2021-12-13	0	36.05	0	0	0	0	12826	30.99	0	0	0	0	0
2021-12-12	36.05	36.05	-36.05	0	0	0	12803	31	0	0	0	0	0
2021-12-09	36.05	36.05	-7.05	29	29	29	16456	31	6	29	200	5800	1
2021-12-08	36.05	36.05	-36.05	0	0	0	15269	31	205	29	0	0	0
2021-12-07	36.05	36.05	-7.05	29	29	29	14907	31	205	29	45	1305	1
2021-12-06	36.05	36.05	-7.05	29	29	29	12574	31	250	29	14	406	1
2021-12-05	36.05	36.05	-7.05	29	29.99	29	13683	29.99	0	0	795	23587	4
2021-12-02	0	36.05	0	0	0	0	12683	29.3	0	0	0	0	0
2021-12-01	36.05	36.05	-36.05	0	0	0	12683	29.3	0	0	0	0	0
2021-11-30	36.05	36.05	-7.21	28.84	28.84	28.84	15665	29.29	0	0	950	27398	3
2021-11-29	36.05	36.05	-7.21	28.84	28.84	28.84	16165	28.84	1050	28.84	200	5768	1
2021-11-28	36.05	36.05	-7.21	28.84	28.84	28.84	15365	29.9	261	28.84	739	21313	2
2021-11-25	36.05	36.05	-7.21	28.84	28.84	28.84	15603	28.84	0	0	1200	34608	2
2021-11-24	36.05	36.05	-36.05	0	0	0	15203	29.96	0	0	0	0	0
2021-11-23	36.05	36.05	-7.21	28.84	29.5	28.84	13505	28.84	0	0	2700	78528	4
2021-11-22	36.05	36.05	-36.05	0	0	0	15287	30	0	0	0	0	0
2021-11-21	36.05	36.05	-36.05	0	0	0	16617	29.89	0	0	0	0	0
2021-11-18	36.05	36.05	-6.05	30	30	30	15646	30.99	0	0	200	6000	1
2021-11-17	36.05	36.05	-36.05	0	0	0	13856	32.97	0	0	0	0	0
2021-11-16	36.05	36.05	-36.05	0	0	0	12147	32.88	0	0	0	0	0
2021-11-15	36.05	36.05	-7.05	29	30	29	12665	31	0	0	997	29198	5
2021-11-14	36.05	36.05	-36.05	0	0	0	11332	32.99	0	0	0	0	0
2021-11-11	36.05	36.05	-36.05	0	0	0	16451	32.99	0	0	0	0	0
2021-11-10	0	36.05	0	0	0	0	16351	33	0	0	0	0	0
2021-11-09	36.05	36.05	-36.05	0	0	0	17941	33	0	0	0	0	0
2021-11-08	36.05	36.05	-36.05	0	0	0	17941	33	0	0	0	0	0
2021-11-07	36.05	36.05	-36.05	0	0	0	15059	34.98	0	0	0	0	0
2021-11-04	36.05	36.05	-36.05	0	0	0	12429	33	0	0	0	0	0
2021-11-03	36.05	36.05	-36.05	0	0	0	12437	33	0	0	0	0	0
2021-11-02	36.05	36.05	-36.05	0	0	0	12690	33	0	0	0	0	0
2021-11-01	36.05	36.05	-36.05	0	0	0	12658	33	0	0	0	0	0
2021-10-31	36.05	36.05	-36.05	0	0	0	13796	33	0	0	0	0	0
2021-10-28	36.05	36.05	-36.05	0	0	0	13291	35.54	0	0	0	0	0
2021-10-27	36.05	36.05	-36.05	0	0	0	11241	33	0	0	0	0	0
2021-10-26	36.05	36.05	-36.05	0	0	0	10163	35.34	0	0	0	0	0
2021-10-25	36.05	36.05	-7.21	28.84	28.84	28.84	9063	34.84	1000	28.84	2931	84530	4
2021-10-24	36.05	36.05	-36.05	0	0	0	6283	35.54	0	0	0	0	0
2021-10-20	36.05	36.05	-36.05	0	0	0	6533	35.54	0	0	0	0	0
2021-10-19	36.05	36.05	-36.05	0	0	0	5236	35.54	0	0	0	0	0
2021-10-18	36.05	36.05	-36.05	0	0	0	5236	35.54	0	0	0	0	0
2021-10-17	36.05	36.05	-36.05	0	0	0	4986	35.43	0	0	0	0	0
2021-10-14	36.05	36.05	-36.05	0	0	0	4802	35.43	0	0	0	0	0
2021-10-13	36.05	36.05	-36.05	0	0	0	4422	35.43	0	0	0	0	0
2021-10-12	36.05	36.05	-36.05	0	0	0	2793	35.44	0	0	0	0	0
2021-10-11	36.05	36.05	-36.05	0	0	0	3787	35.49	0	0	0	0	0
2021-10-10	36.05	36.05	-36.05	0	0	0	3768	35.54	4	30	0	0	0
2021-10-06	36.05	36.05	-7.2	28.85	28.85	28.85	5948	34.98	327	28.85	300	8655	1
2021-10-05	36.05	36.05	-36.05	0	0	0	1979	34.99	577	28.85	0	0	0
2021-10-04	36.05	36.05	-36.05	0	0	0	4473	34.99	500	28.85	0	0	0
2021-10-03	36.05	36.05	-6.04	30.01	30.1	30.01	5119	35	500	28.85	805	24185	3
2021-09-30	36.05	36.05	-7.21	28.84	28.84	28.84	10267	35.54	5	28.84	5	144	1
2021-09-29	36.05	36.05	-36.05	0	0	0	10267	35.54	510	29	0	0	0
2021-09-28	36.05	36.05	-36.05	0	0	0	10198	35.35	10	28.84	0	0	0
2021-09-27	36.05	36.05	-36.05	0	0	0	6435	35.35	10	28.84	0	0	0
2021-09-26	36.05	36.05	-36.05	0	0	0	6185	35.35	10	28.84	0	0	0
2021-09-23	36.05	36.05	-36.05	0	0	0	8927	35.35	10	28.84	0	0	0
2021-09-22	36.05	36.05	-36.05	0	0	0	8427	35.35	10	28.84	0	0	0
2021-09-21	36.05	36.05	-36.05	0	0	0	8257	34.99	0	0	0	0	0
2021-09-20	36.05	36.05	-36.05	0	0	0	8057	35.72	0	0	0	0	0
2021-09-19	36.05	36.05	-36.05	0	0	0	7007	35.25	0	0	0	0	0
2021-09-16	36.05	36.05	-36.05	0	0	0	11989	34.99	10	28.84	0	0	0
2021-09-15	36.05	36.05	-36.05	0	0	0	12737	35	0	0	0	0	0
2021-09-14	36.05	36.05	-36.05	0	0	0	12155	35.73	10	28.84	0	0	0
2021-09-13	0	36.05	0	0	0	0	8961	35.73	0	0	0	0	0
2021-09-12	36.05	36.05	-36.05	0	0	0	8961	35.49	1000	28.84	0	0	0
2021-09-09	36.05	36.05	-36.05	0	0	0	10740	35.35	0	0	0	0	0
2021-09-08	36.05	36.05	-36.05	0	0	0	10293	35.35	0	0	0	0	0
2021-09-07	36.05	36.05	-36.05	0	0	0	12376	35.75	559	29	0	0	0
2021-09-06	36.05	36.05	-3.55	32.5	32.51	32.5	8655	32.5	0	0	295	9588	4
2021-09-05	36.05	36.05	-36.05	0	0	0	11987	36.32	19	32.5	0	0	0
2021-09-02	36.05	36.05	0.17	36.22	36.22	35.99	12241	36.22	45	32.51	173	6262	2
2021-09-01	36.05	36.05	-36.05	0	0	0	12562	36.22	26	32.45	0	0	0
2021-08-31	36.05	36.05	0.74	36.79	36.79	36.79	13373	36.78	594	33.01	300	11037	1
2021-08-30	36.05	36.05	-36.05	0	0	0	12091	36.79	320	32.85	0	0	0
2021-08-29	36.05	36.05	-36.05	0	0	0	10831	36.81	190	32.87	0	0	0
2021-08-26	36.05	36.05	-36.05	0	0	0	13717	36.85	270	32.8	0	0	0
2021-08-25	36.05	36.05	0.85	36.9	36.9	35.99	13744	36	0	0	750	27631	6
2021-08-24	36.05	36.05	-36.05	0	0	0	16677	35.99	6	32.45	0	0	0
2021-08-23	36.05	36.05	-3.6	32.45	32.6	32.45	14337	36	81	32.5	28	910	4
2021-08-22	36.05	36.05	-3.48	32.57	32.58	32.57	12639	36.05	90	32.57	69	2248	2
2021-08-19	36.05	36.05	0.75	36.8	36.8	36.8	11479	36.87	440	32.5	4	147	1
2021-08-18	36.05	36.05	0.81	36.86	36.86	32.5	8918	36.8	462	32.6	45	1494	3
2021-08-17	36.05	36.05	-3.55	32.5	36.87	32.5	13628	36	1049	33	303	9864	5
2021-08-16	36.05	36.05	-3.6	32.45	32.45	32.45	16112	34.9	1202	32.47	700	22715	1
2021-08-15	36.05	36.05	-36.05	0	0	0	13703	36.85	4200	33.3	0	0	0
2021-08-11	33.9	36.05	3	36.9	36.99	33.9	8629	36.87	9806	33.11	6072	218874	19
2021-08-10	33.9	33.9	1.83	35.73	35.74	35.73	7798	34.98	3600	31.2	18	643	4
2021-08-09	32.79	33.9	2.95	35.74	35.78	30.41	8772	35.74	11320	33	8433	285873	30
2021-08-08	32.79	32.79	-2.27	30.52	30.52	30.01	8880	31	1470	30.52	1200	36089	2
2021-08-05	32.79	32.79	-32.79	0	0	0	11092	31.99	950	30	0	0	0
2021-08-04	32.79	32.79	-0.8	31.99	31.99	31.99	9138	32.99	950	30	8	256	1
2021-08-03	32.79	32.79	-32.79	0	0	0	8339	31.99	3300	30.25	0	0	0
2021-08-02	32.79	32.79	-2.69	30.1	31.99	30.1	6789	32.99	5240	30.22	540	17199	2
2021-08-01	32.79	32.79	-1.79	31	35.77	31	4453	34.95	5575	31	740	23488	4
2021-07-29	32.79	32.79	-32.79	0	0	0	9051	32.5	775	30.02	0	0	0
2021-07-28	32.79	32.79	-32.79	0	0	0	7751	34.46	903	30.02	0	0	0
2021-07-27	32.79	32.79	-1.79	31	31	31	9600	34.69	1336	31	514	15934	4
2021-07-26	32.79	32.79	-0.29	32.5	34.79	32.5	8812	34.74	808	30	44	1439	2
2021-07-25	32.79	32.79	3	35.79	35.79	29.56	9656	35	3559	31.01	300	9310	5
2021-07-18	32.79	32.79	-0.82	31.97	31.97	31.97	10121	31.9	83	29.52	20	639	1
2021-07-15	32.79	32.79	-32.79	0	0	0	11215	31.97	81	30	0	0	0
2021-07-14	32.79	32.79	-3.19	29.6	29.6	29.6	9965	31.96	105	29.62	177	5239	2
2021-07-13	32.79	32.79	-2.79	30	30	29.55	7531	31.97	846	29.6	1329	39356	7
2021-07-12	32.79	32.79	-3.24	29.55	29.55	29.53	8458	31.98	1039	29.55	406	11996	2
2021-07-11	32.79	32.79	-32.79	0	0	0	8155	31.98	66	29.53	0	0	0
2021-07-08	32.79	32.79	-3.25	29.54	29.54	29.53	8970	31.98	100	29.53	1010	29835	2
2021-07-07	32.79	32.79	-32.79	0	0	0	12606	31.98	389	29.55	0	0	0
2021-07-06	32.79	32.79	-3.27	29.52	31.99	29.52	10012	31.98	21	29.52	655	19471	4
2021-07-05	32.79	32.79	-3.26	29.53	29.53	29.52	9701	31.89	0	0	960	28346	3
2021-07-04	32.79	32.79	-0.8	31.99	31.99	31.99	12463	31.99	0	0	15	480	1
2021-06-30	32.79	32.79	-0.82	31.97	31.97	31.97	11852	31.97	0	0	4	128	1
2021-06-29	32.79	32.79	-32.79	0	0	0	11133	31.98	137	29.52	0	0	0
2021-06-28	32.79	32.79	-32.79	0	0	0	11135	31.99	0	0	0	0	0
2021-06-27	32.79	32.79	-32.79	0	0	0	10985	32	0	0	0	0	0
2021-06-24	32.79	32.79	-3.27	29.52	29.52	29.52	10535	32.29	818	29.52	219	6465	2
2021-06-23	32.79	32.79	-32.79	0	0	0	10533	32.3	0	0	0	0	0
2021-06-22	32.79	32.79	-3.27	29.52	29.7	29.52	10476	32.45	299	29.54	1300	38426	6
2021-06-21	32.79	32.79	-3.19	29.6	32.34	29.52	10480	32.32	1035	29.61	915	27703	5
2021-06-20	32.79	32.79	-32.79	0	0	0	11011	31	0	0	0	0	0
2021-06-17	32.79	32.79	-3.27	29.52	29.52	29.52	5971	30	0	0	500	14760	1
2021-06-16	32.79	32.79	-2.79	30	30	30	7031	32.3	0	0	49	1470	1
2021-06-15	32.79	32.79	-32.79	0	0	0	8991	31.79	49	30	0	0	0
2021-06-14	32.79	32.79	-32.79	0	0	0	7836	31.79	0	0	0	0	0
2021-06-13	32.79	32.79	-2.79	30	30	30	7806	32.32	250	30	203	6090	1
2021-06-10	32.79	32.79	-32.79	0	0	0	6806	32.32	146	29.55	0	0	0
2021-06-09	32.79	32.79	-3.14	29.65	29.65	29.65	9546	32.39	1230	29.66	204	6049	2
2021-06-08	32.79	32.79	-32.79	0	0	0	7650	32	0	0	0	0	0
2021-06-07	32.79	32.79	-32.79	0	0	0	8212	32.39	150	29.52	0	0	0
2021-06-06	32.79	32.79	-2.73	30.06	30.06	30.06	8310	32.49	0	0	100	3006	2
2021-06-03	32.79	32.79	-32.79	0	0	0	11279	32.5	32	30.06	0	0	0
2021-06-02	32.79	32.79	-0.18	32.61	32.61	30.06	9971	32.69	31	30.06	174	5485	2
2021-06-01	32.79	32.79	-32.79	0	0	0	5290	32.78	105	30.06	0	0	0
2021-05-31	32.79	32.79	-2.78	30.01	32.89	30.01	5989	32.7	305	30.06	976	29387	4
2021-05-30	32.79	32.79	-2.78	30.01	32.99	30	8876	32.89	780	30.01	213	6402	4
2021-05-27	32.79	32.79	-2.79	30	32.29	30	5193	32.29	209	30	211	6788	2
2021-05-26	32.79	32.79	-32.79	0	0	0	5712	32.2	0	0	0	0	0
2021-05-25	32.79	32.79	-0.59	32.2	32.2	32.2	4462	32.2	1050	29.65	200	6440	1
2021-05-24	32.79	32.79	-3.04	29.75	29.75	29.75	7077	32.29	5	29.75	795	23652	4
2021-05-23	32.79	32.79	-0.3	32.49	32.49	32.49	8343	32.39	1277	30.27	74	2404	1
2021-05-20	32.79	32.79	-0.29	32.5	32.5	32.5	7143	32.47	722	30.6	224	7280	1
2021-05-19	32.79	32.79	-0.79	32	32	31.1	6630	32	1254	31	758	24083	3
2021-05-18	32.79	32.79	-1.69	31.1	31.1	31.1	6803	31.1	1196	30.9	493	15332	2
2021-05-17	32.79	32.79	-1.89	30.9	30.9	30.9	7818	32.69	585	30.5	500	15450	1
2021-05-11	32.79	32.79	-32.79	0	0	0	6756	32.94	688	30.25	0	0	0
2021-05-10	32.79	32.79	0.2	32.99	32.99	29.52	8730	32.98	2122	30.01	1289	40241	7
2021-05-09	32.79	32.79	-2.49	30.3	30.3	30.25	6997	32	461	30.25	505	15301	2
2021-05-06	32.79	32.79	-2.69	30.1	32	30.1	5679	32.85	1466	30.25	143	4444	3
2021-05-05	32.79	32.79	0	32.79	32.79	30.06	8694	32.79	2953	30.07	250	7922	4
2021-05-04	32.79	32.79	-0.79	32	33	32	4702	32.94	2230	32	1250	41000	2
2021-04-28	32.79	32.79	0.21	33	36.06	32.79	5653	32.99	4459	30.99	2535	88245	17
2021-04-27	29.81	32.79	2.98	32.79	32.79	32.64	0	0	4695	32.79	4236	138897	15
2021-04-26	27.1	29.81	2.71	29.81	29.81	29.81	0	0	3226	29.81	4210	125500	1
2021-04-25	27.1	27.1	2.71	29.81	29.81	29.7	0	0	9407	29.81	1225	36501	6
2021-04-22	27.1	27.1	2.7	29.8	29.8	25.99	1665	29.79	4195	27.02	1126	33090	5
2021-04-21	27.1	27.1	-2.1	25	25	25	3780	27	1768	25	1725	43125	5
2021-04-20	0	27.1	0	0	0	0	1720	27	0	0	0	0	0
2021-04-19	27.1	27.1	-27.1	0	0	0	7169	27	0	0	0	0	0
2021-04-18	0	27.1	0	0	0	0	1720	27	0	0	0	0	0
2021-04-15	27.1	27.1	-27.1	0	0	0	3752	25.99	0	0	0	0	0
2021-04-14	27.1	27.1	-27.1	0	0	0	2763	26.26	0	0	0	0	0
2021-04-13	27.1	27.1	-27.1	0	0	0	2680	27	0	0	0	0	0
2021-04-12	27.1	27.1	-2.49	24.61	24.7	24.39	220	27	0	0	2320	56835	4
2021-04-11	27.1	27.1	-27.1	0	0	0	263	27	0	0	0	0	0
2021-04-08	27.1	27.1	-27.1	0	0	0	413	27	0	0	0	0	0
2021-04-07	27.1	27.1	-27.1	0	0	0	413	27	0	0	0	0	0
2021-04-06	27.1	27.1	-2.6	24.5	24.5	24.5	413	27	0	0	16	392	1
2021-04-05	27.1	27.1	-27.1	0	0	0	358	27	0	0	0	0	0
2021-04-04	27.1	27.1	-2.71	24.39	24.4	24.39	376	27	0	0	362	8832	4
2021-04-01	27.1	27.1	-0.1	27	27	27	431	27	0	0	10	270	1
2021-03-31	27.1	27.1	-27.1	0	0	0	366	28.53	500	25	0	0	0
2021-03-30	27.1	27.1	-27.1	0	0	0	398	28.53	0	0	0	0	0
2021-03-29	27.1	27.1	-27.1	0	0	0	398	28	0	0	0	0	0
2021-03-28	27.1	27.1	0.89	27.99	27.99	27.99	398	28	800	24.85	300	8397	1
2021-03-25	27.1	27.1	-27.1	0	0	0	298	28	0	0	0	0	0
2021-03-24	27.1	27.1	-2.2	24.9	25.1	24.62	298	28	0	0	2000	49640	3
2021-03-23	27.1	27.1	-2.71	24.39	24.4	24.39	348	28	0	0	2100	51220	4
2021-03-22	27.1	27.1	-27.1	0	0	0	548	26	0	0	0	0	0
2021-03-21	27.1	27.1	-27.1	0	0	0	548	26	0	0	0	0	0
2021-03-18	0	27.1	0	0	0	0	530	28	0	0	0	0	0
2021-03-17	27.1	27.1	-27.1	0	0	0	487	28.5	0	0	0	0	0
2021-03-16	27.1	27.1	-27.1	0	0	0	287	28.54	0	0	0	0	0
2021-03-15	27.1	27.1	-2.7	24.4	24.4	24.4	287	28.54	0	0	50	1220	1
2021-03-14	27.1	27.1	-27.1	0	0	0	287	28.54	0	0	0	0	0
2021-03-11	27.1	27.1	0.15	27.25	27.25	27.25	155	28.55	0	0	250	6813	1
2021-03-10	27.1	27.1	-27.1	0	0	0	155	28.55	0	0	0	0	0
2021-03-09	27.1	27.1	-27.1	0	0	0	100	28.9	700	24.55	0	0	0
2021-03-08	27.1	27.1	-27.1	0	0	0	100	28.9	0	0	0	0	0
2021-03-07	27.1	27.1	-27.1	0	0	0	0	0	0	0	0	0	0
2021-03-04	27.1	27.1	-2.6	24.5	24.5	24.5	0	0	0	0	100	2450	1
2021-03-03	30.05	27.1	-3	27.05	27.5	27.05	2500	30.69	0	0	4220	114368	7
2021-03-02	30.05	30.05	-2.85	27.2	29.9	27.2	2500	30.69	0	0	1755	47865	7
2021-03-01	30.05	30.05	0.6	30.65	30.65	27.05	2521	30	760	27.26	2100	57878	6
2021-02-28	30.05	30.05	-30.05	0	0	0	2500	30.65	0	0	0	0	0
2021-02-25	30.05	30.05	-2.92	27.13	28.01	27.13	2500	30.65	0	0	1000	27408	5
2021-02-24	30.05	30.05	-2.94	27.11	27.11	27.11	2500	30.65	0	0	61	1654	1
2021-02-23	30.05	30.05	-1.05	29	29	29	2400	30.69	0	0	255	7395	1
2021-02-22	29.83	30.05	0.17	30	30.5	30	2400	30.69	0	0	8889	267120	17
2021-02-21	28.67	29.83	1.33	30	30.88	28.5	400	30.69	0	0	11044	329417	23
2021-02-18	28.52	28.67	0.48	29	29	25.72	350	30.89	0	0	5185	148657	14
2021-02-17	28.52	28.52	0.47	28.99	28.99	28.99	2350	28.98	0	0	15	435	1
2021-02-16	28.52	28.52	-28.52	0	0	0	1600	29.1	250	26.52	0	0	0
2021-02-15	29.4	28.52	-2.29	27.11	30	27.1	4200	29.99	250	26.52	9262	264149	23
2021-02-14	28.96	29.4	0.04	29	29.9	29	1600	31	750	27.1	6242	183486	15
2021-02-11	27.61	28.96	1.39	29	29	27	180	30.3	0	0	3467	100398	8
2021-02-10	27.61	27.61	-0.61	27	27	25.1	180	30.3	32	27	843	22109	2
2021-02-09	27.61	27.61	-27.61	0	0	0	0	0	500	25	0	0	0
2021-02-08	27.61	27.61	-27.61	0	0	0	0	0	0	0	0	0	0
2021-02-07	25.12	27.61	2.51	27.63	27.63	27.5	0	0	0	0	3680	101591	7
2021-02-04	25.12	25.12	-0.12	25	25.26	25	100	27.62	0	0	631	15905	2
2021-02-03	25.12	25.12	2.38	27.5	27.5	25.5	100	27.62	0	0	3300	87648	6
2021-02-02	25.12	25.12	-25.12	0	0	0	716	27.49	0	0	0	0	0
2021-02-01	25.12	25.12	-0.12	25	26	25	716	27.49	169	25	485	12130	2
2021-01-31	25.12	25.12	0.88	26	26	26	716	27.49	485	26	7	182	1
2021-01-27	25.12	25.12	-25.12	0	0	0	716	27.49	580	25	0	0	0
2021-01-26	25.12	25.12	-25.12	0	0	0	387	27.5	600	25	0	0	0
2021-01-25	25.12	25.12	-25.12	0	0	0	387	27.5	600	25	0	0	0
2021-01-24	25.12	25.12	-25.12	0	0	0	387	27.5	600	25	0	0	0
2021-01-21	25.12	25.12	-25.12	0	0	0	387	27.5	600	24.65	0	0	0
2021-01-20	25.12	25.12	-25.12	0	0	0	716	27.48	700	24.61	0	0	0
2021-01-19	25.12	25.12	-25.12	0	0	0	387	27.5	100	24.61	0	0	0
2021-01-18	25.12	25.12	-0.01	25.11	25.12	25.11	387	27.5	100	24.61	434	10899	2
2021-01-17	25.12	25.12	-25.12	0	0	0	287	27.5	700	24.6	0	0	0
2021-01-14	25.12	25.12	-25.12	0	0	0	287	27.5	0	0	0	0	0
2021-01-13	25.12	25.12	-25.12	0	0	0	287	27.5	0	0	0	0	0
2021-01-12	25.12	25.12	-25.12	0	0	0	287	27.5	0	0	0	0	0
2021-01-11	25.12	25.12	2.51	27.63	27.63	27.63	0	0	0	0	500	13815	1
2021-01-10	25.12	25.12	-25.12	0	0	0	500	27.63	0	0	0	0	0
2021-01-06	25.12	25.12	1.77	26.89	26.89	26.89	0	0	0	0	434	11670	1
2021-01-05	27.11	25.12	-0.11	27	27	25	2534	27.49	0	0	4000	100490	9
2021-01-04	27.11	27.11	-27.11	0	0	0	2564	26.99	0	0	0	0	0
2021-01-03	27.11	27.11	-2.61	24.5	24.5	24.5	2564	26.89	223	24.75	200	4900	1
2020-12-31	27.11	27.11	-27.11	0	0	0	2564	28.99	0	0	0	0	0
2020-12-30	27.11	27.11	-27.11	0	0	0	2564	27.95	500	24.4	0	0	0
2020-12-29	27.11	27.11	1.78	28.89	28.89	28.89	2464	28.89	500	24.4	1	29	1
2020-12-28	27.11	27.11	-27.11	0	0	0	2435	29.7	500	24.4	0	0	0
2020-12-27	27.11	27.11	-27.11	0	0	0	2435	28.98	500	24.4	0	0	0
2020-12-24	27.11	27.11	-27.11	0	0	0	2435	29.8	500	24.4	0	0	0
2020-12-23	27.11	27.11	-27.11	0	0	0	2435	27.98	500	24.4	0	0	0
2020-12-22	27.11	27.11	-2.71	24.4	24.4	24.4	2450	26.98	0	0	15	366	1
2020-12-21	30.04	27.11	-2.94	27.1	27.2	27.1	33565	27.08	0	0	4340	117652	11
2020-12-20	30.04	30.04	-30.04	0	0	0	33485	28.6	1910	27.1	0	0	0
2020-12-17	30.04	30.04	-30.04	0	0	0	33185	28.79	1910	27.1	0	0	0
2020-12-16	30.04	30.04	-30.04	0	0	0	33485	28.79	1910	27.1	0	0	0
2020-12-15	30.04	30.04	-30.04	0	0	0	33485	28.87	1910	27.1	0	0	0
2020-12-14	30.04	30.04	-2.04	28	28	28	31185	28.99	1910	27.1	380	10640	1
2020-12-13	30.04	30.04	-2.84	27.2	27.2	27.2	31485	29.14	1910	27.1	350	9520	1
2020-12-10	30.04	30.04	-2.84	27.2	27.2	27.2	31185	29.49	1910	27.1	170	4624	1
2020-12-09	30.04	30.04	-2.94	27.1	27.25	27.1	31485	29.69	1910	27.1	700	19059	3
2020-12-08	30.04	30.04	-2.82	27.22	27.31	27.1	31185	29.84	1940	27.1	950	25903	5
2020-12-07	30.04	30.04	-2.84	27.2	27.2	27.2	30785	29.84	2000	27.1	199	5413	1
2020-12-06	30.04	30.04	-2.44	27.6	27.65	27.6	30785	29.94	2000	27.1	600	16584	2
2020-12-03	30.04	30.04	-30.04	0	0	0	30785	29.97	2000	27.1	0	0	0
2020-12-02	30.04	30.04	-30.04	0	0	0	31085	29.97	1000	27.1	0	0	0
2020-12-01	30.04	30.04	-0.07	29.97	29.97	27.95	30520	30	1000	27.1	100	2805	2
2020-11-30	30.04	30.04	-30.04	0	0	0	30250	32.9	1000	27.1	0	0	0
2020-11-29	30.22	30.04	-0.22	30	33.24	30	30500	32.9	0	0	5064	152110	12
2020-11-26	30.22	30.22	1.78	32	32	30	41	32	0	0	3140	96668	14
2020-11-25	30.23	30.22	-0.08	30.15	30.89	30	300	33.24	0	0	4750	143558	14
2020-11-24	30.76	30.23	-0.6	30.16	31.5	30	0	0	0	0	8217	248396	29
2020-11-23	32.09	30.76	-0.39	31.7	32.99	29.32	533	31.9	0	0	10948	336769	32
2020-11-22	29.18	32.09	2.91	32.09	32.09	32.09	0	0	10201	32.09	6200	198958	7
2020-11-19	26.53	29.18	2.65	29.18	29.18	29.18	0	0	4553	29.18	20472	597373	8
2020-11-18	24.12	26.53	2.41	26.53	26.53	26.53	0	0	4070	26.53	17852	473613	23
2020-11-17	24.12	24.12	1.61	25.73	25.73	24.02	174	26	1910	24.11	647	16090	6
2020-11-16	24.12	24.12	-0.12	24	24	24	659	26	1610	24	100	2400	1
2020-11-15	26.17	24.12	-1.17	25	25	24	13782	25.73	0	0	2277	54923	13
2020-11-12	26.25	26.17	-0.28	25.97	26.73	25.97	13395	27	450	24	1930	50514	6
2020-11-11	26.25	26.25	-26.25	0	0	0	13970	26.98	450	24	0	0	0
2020-11-10	26.25	26.25	-26.25	0	0	0	14220	26.93	450	23.7	0	0	0
2020-11-09	26.25	26.25	-26.25	0	0	0	13485	26.98	450	23.7	0	0	0
2020-11-08	26.25	26.25	-26.25	0	0	0	13660	27	0	0	0	0	0
2020-11-05	26.25	26.25	0.48	26.73	26.73	26.73	13660	27	0	0	250	6683	1
2020-11-04	26.25	26.25	-26.25	0	0	0	13910	26.93	0	0	0	0	0
2020-11-03	26.25	26.25	-26.25	0	0	0	13910	26.93	0	0	0	0	0
2020-11-02	26.25	26.25	-26.25	0	0	0	13910	26.93	0	0	0	0	0
2020-11-01	26.25	26.25	0.6	26.85	26.85	23.65	13960	26.93	0	0	165	4174	2
2020-10-28	26.25	26.25	-2.61	23.64	23.64	23.63	1829	27	0	0	253	5981	3
2020-10-27	26.25	26.25	-26.25	0	0	0	14119	27.93	0	0	0	0	0
2020-10-26	26.25	26.25	-2.6	23.65	23.65	23.65	14119	28.13	0	0	52	1230	1
2020-10-25	26.25	26.25	-26.25	0	0	0	1205	28.28	0	0	0	0	0
2020-10-22	26.25	26.25	-26.25	0	0	0	1033	28.77	0	0	0	0	0
2020-10-21	24.54	26.25	2.45	26.99	26.99	22.12	0	0	0	0	2542	66734	17
2020-10-20	24.54	24.54	-24.54	0	0	0	363	26.33	72	22.5	0	0	0
2020-10-19	24.54	24.54	-24.54	0	0	0	363	26.33	72	22.5	0	0	0
2020-10-18	24.54	24.54	-24.54	0	0	0	363	26.33	672	22.5	0	0	0
2020-10-15	24.54	24.54	-2.18	22.36	22.36	22.36	363	26.33	0	0	100	2236	1
2020-10-14	24.54	24.54	-24.54	0	0	0	363	26.33	0	0	0	0	0
2020-10-13	24.54	24.54	-24.54	0	0	0	363	26.33	0	0	0	0	0
2020-10-12	24.54	24.54	-24.54	0	0	0	363	26.33	0	0	0	0	0
2020-10-11	24.54	24.54	-1.52	23.02	23.02	23.02	363	26.67	0	0	350	8057	1
2020-10-07	24.54	24.54	-24.54	0	0	0	363	26.73	0	0	0	0	0
2020-10-06	24.54	24.54	-2.44	22.1	22.8	22.1	450	26.95	0	0	367	8356	2
2020-10-05	24.54	24.54	-24.54	0	0	0	450	26.95	350	22.5	0	0	0
2020-10-04	24.54	24.54	-1.54	23	23	23	0	0	0	0	10	230	1
2020-10-01	24.54	24.54	-24.54	0	0	0	0	0	0	0	0	0	0
2020-09-30	24.54	24.54	-1.83	22.71	22.75	22.71	200	26.88	192	22.5	333	7568	3
2020-09-29	24.54	24.54	-1.83	22.71	22.71	22.2	600	26.98	192	22.5	1000	22519	5
2020-09-28	24.54	24.54	-24.54	0	0	0	600	26.98	0	0	0	0	0
2020-09-27	24.54	24.54	1.96	26.5	26.98	26.5	400	26.99	0	0	67	1784	2
2020-09-24	24.54	24.54	2.45	26.99	26.99	24.54	500	26.99	0	0	686	18143	3
2020-09-23	24.54	24.54	-24.54	0	0	0	686	24.54	0	0	0	0	0
2020-09-22	24.54	24.54	-24.54	0	0	0	536	26.99	0	0	0	0	0
2020-09-21	24.54	24.54	-2.04	22.5	22.5	22.5	536	26.99	0	0	500	11250	1
2020-09-20	24.54	24.54	-24.54	0	0	0	536	26.99	0	0	0	0	0
2020-09-17	24.54	24.54	-24.54	0	0	0	536	26.99	0	0	0	0	0
2020-09-16	24.54	24.54	-2.24	22.3	22.3	22.3	1036	24.99	0	0	1200	26760	1
2020-09-15	24.54	24.54	-2.34	22.2	22.2	22.2	1189	24.99	0	0	1000	22200	2
2020-09-14	24.54	24.54	-24.54	0	0	0	1189	24.89	0	0	0	0	0
2020-09-13	24.54	24.54	-24.54	0	0	0	1589	26.33	0	0	0	0	0
2020-09-10	24.54	24.54	-24.54	0	0	0	889	26.33	0	0	0	0	0
2020-09-09	24.54	24.54	-24.54	0	0	0	889	26.33	0	0	0	0	0
2020-09-08	24.54	24.54	-24.54	0	0	0	889	26.33	0	0	0	0	0
2020-09-02	24.54	24.54	-2.44	22.1	22.12	22.1	36	26.99	0	0	1000	22103	3
2020-09-01	24.54	24.54	-24.54	0	0	0	0	0	0	0	0	0	0
2020-08-31	24.54	24.54	-24.54	0	0	0	0	0	0	0	0	0	0
2020-08-30	24.54	24.54	-24.54	0	0	0	0	0	0	0	0	0	0
2020-08-27	22.32	24.54	2.23	24.55	24.55	24.52	0	0	102	22	2772	68028	9
2020-08-26	21.31	22.32	1.19	22.5	23.44	22.01	0	0	0	0	2150	47984	13
2020-08-25	21.31	21.31	0.2	21.51	21.51	21.51	103	23.44	0	0	300	6453	1
2020-08-24	21.31	21.31	-21.31	0	0	0	103	23.44	235	21.31	0	0	0
2020-08-23	21.31	21.31	-21.31	0	0	0	103	23.44	0	0	0	0	0
2020-08-19	21.31	21.31	-21.31	0	0	0	0	0	0	0	0	0	0
2020-08-18	21.31	21.31	-21.31	0	0	0	0	0	393	20.31	0	0	0
2020-08-17	21.31	21.31	-21.31	0	0	0	0	0	351	21.31	0	0	0
2020-08-16	21.31	21.31	2.1	23.41	23.44	23.41	0	0	100	22.22	760	17807	7
2020-08-13	21.31	21.31	-21.31	0	0	0	0	0	0	0	0	0	0
2020-08-12	22.93	21.31	-0.93	22	22	20.9	1550	25	0	0	3200	68200	3
2020-08-11	22.93	22.93	-0.83	22.1	22.11	22.1	1550	25.22	0	0	1000	22103	2
2020-08-10	22.93	22.93	-0.83	22.1	22.1	22.1	1550	25.22	0	0	200	4420	1
2020-08-09	22.93	22.93	-1.93	21	21	21	1550	25.22	0	0	10	210	1
2020-08-06	22.93	22.93	-22.93	0	0	0	1550	25.22	0	0	0	0	0
2020-08-05	22.93	22.93	-22.93	0	0	0	1550	25.22	0	0	0	0	0
2020-08-04	22.93	22.93	-22.93	0	0	0	1550	25.22	500	20.73	0	0	0
2020-07-29	22.93	22.93	0.09	23.02	23.02	22.93	1550	25.22	0	0	28220	647104	3
2020-07-28	22.93	22.93	-22.93	0	0	0	1550	25	0	0	0	0	0
2020-07-27	22.93	22.93	-22.93	0	0	0	2050	24.73	0	0	0	0	0
2020-07-26	22.93	22.93	-22.93	0	0	0	1550	25	0	0	0	0	0
2020-07-22	22.81	22.93	0.09	22.9	23.05	22.9	1550	25.09	0	0	2005	45975	3
2020-07-21	22.81	22.81	-22.81	0	0	0	1550	25.09	2850	22.3	0	0	0
2020-07-20	22.81	22.81	-22.81	0	0	0	1550	25.09	2850	22.3	0	0	0
2020-07-19	22.81	22.81	-22.81	0	0	0	1550	25.09	2900	22.3	0	0	0
2020-07-16	22.81	22.81	2.18	24.99	24.99	24	1550	25	0	0	210	5164	3
2020-07-15	23.96	22.81	-1.21	22.75	24.98	22.75	1680	25	0	0	1635	37296	8
2020-07-14	23.96	23.96	-23.96	0	0	0	1700	25	2000	22.75	0	0	0
2020-07-13	23.96	23.96	-23.96	0	0	0	280	26	2000	22.75	0	0	0
2020-07-12	23.96	23.96	-23.96	0	0	0	150	25.97	2000	22.75	0	0	0
2020-07-09	23.96	23.96	-23.96	0	0	0	150	25.97	2000	22.75	0	0	0
2020-07-08	23.96	23.96	-0.95	23.01	23.06	23.01	680	25.94	2000	22.75	300	6911	3
2020-07-07	23.96	23.96	-0.91	23.05	23.05	23.05	280	25.96	2026	22.75	250	5763	1
2020-07-06	23.96	23.96	-23.96	0	0	0	350	25.96	2026	22.75	0	0	0
2020-07-05	23.96	23.96	0.03	23.99	23.99	23.99	720	25.97	2026	22.75	120	2879	1
2020-06-30	23.96	23.96	-23.96	0	0	0	670	25.98	2026	22.75	0	0	0
2020-06-29	23.96	23.96	-23.96	0	0	0	670	25.98	2226	22.76	0	0	0
2020-06-28	23.96	23.96	-0.71	23.25	25	23.25	670	25.98	1696	23.25	320	7625	4
2020-06-25	23.96	23.96	-0.71	23.25	23.5	23.25	670	25.98	1866	23.25	775	18136	4
2020-06-24	23.96	23.96	-0.94	23.02	23.9	23.02	600	25.99	3241	23.02	523	12468	3
2020-06-23	23.96	23.96	-1.51	22.45	22.51	22.27	600	25.99	140	22.52	670	15031	4
2020-06-22	23.96	23.96	-23.96	0	0	0	750	25.15	120	22	0	0	0
2020-06-21	23.96	23.96	-23.96	0	0	0	750	25.15	138	22	0	0	0
2020-06-18	23.96	23.96	-23.96	0	0	0	750	25.15	138	22	0	0	0
2020-06-17	23.96	23.96	-1.96	22	22	22	750	25.15	100	21.61	500	11000	1
2020-06-16	23.96	23.96	-23.96	0	0	0	1250	25.6	200	21.62	0	0	0
2020-06-15	23.96	23.96	-23.96	0	0	0	1550	25.5	0	0	0	0	0
2020-06-14	23.96	23.96	-1.71	22.25	22.3	22.25	1250	25.6	0	0	1000	22265	2
2020-06-11	23.96	23.96	-23.96	0	0	0	1250	25.6	0	0	0	0	0
2020-06-10	23.96	23.96	-23.96	0	0	0	1650	25.5	0	0	0	0	0
2020-06-09	23.96	23.96	-1.46	22.5	23.01	22.5	1250	25.6	0	0	625	14159	3
2020-06-08	23.96	23.96	-0.95	23.01	23.01	23.01	1250	25.6	0	0	120	2761	1
2020-06-07	23.96	23.96	-1.76	22.2	22.2	22.2	600	25.6	0	0	130	2886	1
2020-06-04	23.96	23.96	-23.96	0	0	0	900	25.6	130	22.2	0	0	0
2020-06-03	23.96	23.96	-1.86	22.1	22.1	22.03	400	25.89	131	22.1	380	8389	2
2020-06-02	23.96	23.96	-23.96	0	0	0	100	26.26	331	22	0	0	0
2020-05-31	23.96	23.96	-23.96	0	0	0	100	26.26	0	0	0	0	0
2020-05-17	23.96	23.96	-23.96	0	0	0	470	24.6	0	0	0	0	0
2020-05-14	23.96	23.96	-23.96	0	0	0	470	25.89	0	0	0	0	0
2020-05-13	23.96	23.96	-23.96	0	0	0	470	25	0	0	0	0	0
2020-05-12	23.96	23.96	-23.96	0	0	0	450	25.9	281	21.76	0	0	0
2020-05-11	23.96	23.96	-23.96	0	0	0	0	0	0	0	0	0	0
2020-05-10	23.96	23.96	-2.39	21.57	22.4	21.57	0	0	0	0	120	2601	2
2020-05-07	23.96	23.96	-1.61	22.35	22.55	22.35	0	0	105	21.57	333	7463	2
2020-05-06	23.96	23.96	-23.96	0	0	0	0	0	605	22.02	0	0	0
2020-05-05	23.96	23.96	-23.96	0	0	0	0	0	605	22.02	0	0	0
2020-05-04	23.96	23.96	-23.96	0	0	0	0	0	605	22.02	0	0	0
2020-05-03	23.96	23.96	-23.96	0	0	0	0	0	625	22.02	0	0	0
2020-04-30	23.96	23.96	-0.88	23.08	23.16	23.07	0	0	205	21.57	390	9015	5
2020-04-29	23.96	23.96	-0.96	23	23	23	550	26	105	21.57	400	9200	2
2020-04-28	23.96	23.96	-23.96	0	0	0	600	26.3	105	21.57	0	0	0
2020-04-27	23.96	23.96	-1.46	22.5	22.51	22.5	0	0	1079	22.51	250	5625	2
2020-04-26	23.96	23.96	-23.96	0	0	0	850	26.3	1039	22.51	0	0	0
2020-04-23	23.96	23.96	-23.96	0	0	0	250	26.34	10	22.51	0	0	0
2020-04-22	23.96	23.96	-23.96	0	0	0	250	26.34	1029	21.57	0	0	0
2020-04-21	23.96	23.96	-23.96	0	0	0	250	26.34	0	0	0	0	0
2020-04-16	23.96	23.96	-23.96	0	0	0	250	26.34	0	0	0	0	0
2020-04-15	23.96	23.96	0.04	24	24	24	250	26.34	0	0	452	10848	4
2020-04-14	21.91	23.96	2.08	23.99	23.99	23.88	70	24.1	20	20.08	1341	32126	4
2020-04-13	21.91	21.91	-21.91	0	0	0	250	23.88	20	20.07	0	0	0
2020-04-12	21.91	21.91	-21.91	0	0	0	100	23.88	10	20.06	0	0	0
2020-04-09	21.91	21.91	-21.91	0	0	0	100	23.9	10	20.04	0	0	0
2020-04-08	21.91	21.91	-21.91	0	0	0	280	23.9	0	0	0	0	0
2020-04-07	21.91	21.91	-21.91	0	0	0	280	23.9	0	0	0	0	0
2020-04-06	21.91	21.91	-21.91	0	0	0	280	23.9	0	0	0	0	0
2020-04-05	21.91	21.91	-21.91	0	0	0	280	22.99	0	0	0	0	0
2020-04-02	21.91	21.91	-21.91	0	0	0	280	22.99	0	0	0	0	0
2020-04-01	21.91	21.91	-1.9	20.01	20.03	20.01	250	23.98	0	0	950	19011	2
2020-03-31	21.91	21.91	-1.4	20.51	20.51	20	70	24.1	100	19.72	550	11266	4
2020-03-30	21.91	21.91	0.09	22	22	22	220	24	0	0	500	11000	1
2020-03-29	21.91	21.91	0.09	22	22	22	220	24	0	0	150	3300	1
2020-03-26	21.91	21.91	2.09	24	24	21.05	220	24	0	0	103	2316	2
2020-03-25	21.91	21.91	1.99	23.9	23.9	23.9	0	0	0	0	44	1052	1
2020-03-24	20.15	21.91	2.01	22.16	22.16	21.49	0	0	229	19	1674	36678	9
2020-03-23	20.15	20.15	0.05	20.2	20.2	20.2	247	21.5	729	20	97	1959	1
2020-03-22	20.15	20.15	-20.15	0	0	0	247	20.99	626	19	0	0	0
2020-03-19	20.15	20.15	0.84	20.99	21.75	20.99	247	20.99	0	0	253	5386	3
2020-03-18	22.37	20.15	-2.22	20.15	20.16	20.15	750	24.58	0	0	2040	41107	4
2020-03-17	22.37	22.37	-2.23	20.14	20.14	20.14	0	0	0	0	1460	29405	5
2020-03-16	22.37	22.37	-2.23	20.14	20.2	20.14	500	24	0	0	660	13302	3
2020-03-15	22.37	22.37	-1.87	20.5	22	20.5	0	0	25	20.15	1090	22746	5
2020-03-11	24.83	22.37	-2.48	22.35	22.6	22.35	242	27	0	0	2003	44808	4
2020-03-10	24.83	24.83	-2.22	22.61	25	22.36	242	25	0	0	310	7725	3
2020-03-09	24.83	24.83	-24.83	0	0	0	549	27	0	0	0	0	0
2020-03-08	24.83	24.83	-2.4	22.43	22.43	22.43	152	27.31	0	0	3	67	1
2020-03-05	24.83	24.83	2.48	27.31	27.31	24.05	152	27.31	503	25	447	11086	3
2020-03-04	24.83	24.83	-24.83	0	0	0	397	27.3	500	23	0	0	0
2020-03-03	24.83	24.83	0.17	25	25	25	397	27.3	0	0	8	200	1
2020-03-02	24.83	24.83	-0.73	24.1	24.1	24.1	405	25	0	0	500	12050	1
2020-03-01	24.83	24.83	0.17	25	25.5	22.5	397	26.5	1070	24	445	11030	5
2020-02-27	24.83	24.83	2.17	27	27	27	0	0	450	25.5	3	81	1
2020-02-26	27	24.83	-1.4	25.6	25.7	24.3	450	28	300	24.3	1211	30072	4
2020-02-12	32.5	32.5	-1.5	31	31.02	31	3241	31.98	0	0	424	13146	3
2020-02-11	32.5	32.5	-32.5	0	0	0	2378	33.98	200	30.45	0	0	0
2020-02-10	32.5	32.5	-2.09	30.41	30.41	30.41	2378	33.98	250	30.45	121	3680	1
2020-02-09	32.5	32.5	-32.5	0	0	0	878	34.98	249	30.3	0	0	0
2020-02-06	32.5	32.5	-32.5	0	0	0	478	35	849	29.32	0	0	0
2020-01-16	32.54	31.73	-1.37	31.17	32.69	31.17	1850	35	770	31.17	1335	42358	9
2020-01-15	32.93	32.54	-0.43	32.5	33	31.03	1385	34.7	2423	31.6	3836	124839	12
2020-01-14	33.13	32.93	-0.13	33	34.73	32.6	1996	34	1119	32.6	2803	92312	12
2020-01-13	34.46	33.13	-1.7	32.76	33.49	32.76	2734	35.5	779	32.6	930	30806	7
2019-12-12	21.64	21.64	-21.64	0	0	0	0	0	4033	23.8	0	0	0
2019-12-11	21.64	21.64	-21.64	0	0	0	0	0	4033	23.8	0	0	0
2019-12-10	21.64	21.64	-21.64	0	0	0	0	0	4033	23.8	0	0	0
2019-12-09	21.64	21.64	-21.64	0	0	0	0	0	4033	23.8	0	0	0
2019-12-08	21.64	21.64	2.16	23.8	23.8	23.8	0	0	4033	23.8	6	143	1
2019-12-05	21.64	21.64	-21.64	0	0	0	0	0	5189	23.8	0	0	0
2019-12-04	21.64	21.64	-21.64	0	0	0	0	0	4589	23.8	0	0	0
2019-12-03	21.64	21.64	-21.64	0	0	0	0	0	4599	23.8	0	0	0
2019-12-02	21.64	21.64	-21.64	0	0	0	0	0	5300	23.8	0	0	0
2019-12-01	21.64	21.64	-21.64	0	0	0	0	0	5500	23.8	0	0	0
2019-11-28	21.64	21.64	-21.64	0	0	0	0	0	6000	23.8	0	0	0
2019-11-27	21.64	21.64	2.16	23.8	23.8	23.8	0	0	7620	23.8	925	22015	3
2019-11-26	21.64	21.64	-21.64	0	0	0	0	0	10965	23.8	0	0	0
2019-11-25	21.64	21.64	-21.64	0	0	0	0	0	10299	23.8	0	0	0
2019-11-24	0	21.64	0	0	0	0	0	0	9999	23.8	0	0	0
2019-11-21	21.64	21.64	-21.64	0	0	0	0	0	7999	23.8	0	0	0
2019-11-20	0	21.64	0	0	0	0	0	0	3899	23.8	0	0	0
2019-11-19	21.64	21.64	-21.64	0	0	0	0	0	3899	23.8	0	0	0
2019-11-18	0	21.64	0	0	0	0	0	0	2519	23.8	0	0	0
2019-11-17	21.64	21.64	-21.64	0	0	0	0	0	2519	23.8	0	0	0
2019-11-14	21.64	21.64	-21.64	0	0	0	0	0	2519	23.8	0	0	0
2019-11-13	21.64	21.64	2.16	23.8	23.8	23.8	0	0	3519	23.8	1	24	1
2019-11-12	21.64	21.64	-21.64	0	0	0	0	0	2845	23.8	0	0	0
2019-11-11	21.64	21.64	-21.64	0	0	0	0	0	3441	23.8	0	0	0
2019-11-07	21.64	21.64	-21.64	0	0	0	0	0	3646	23.8	0	0	0
2019-11-06	21.64	21.64	-21.64	0	0	0	0	0	2341	23.8	0	0	0
2019-11-05	21.64	21.64	-21.64	0	0	0	0	0	3147	23.8	0	0	0
2019-11-04	21.64	21.64	-21.64	0	0	0	0	0	2647	23.8	0	0	0
2019-11-03	21.64	21.64	-21.64	0	0	0	0	0	1965	23.8	0	0	0
2019-10-31	21.64	21.64	-21.64	0	0	0	0	0	1965	23.8	0	0	0
2019-10-30	21.64	21.64	2.16	23.8	23.8	23.8	0	0	1787	23.8	135	3213	2
2019-10-29	21.64	21.64	-21.64	0	0	0	0	0	2284	23.8	0	0	0
2019-10-28	21.64	21.64	-21.64	0	0	0	0	0	2084	23.8	0	0	0
2019-10-27	21.64	21.64	-21.64	0	0	0	0	0	4539	23.8	0	0	0
2019-10-24	21.64	21.64	-21.64	0	0	0	0	0	1025	23.8	0	0	0
2019-10-23	21.64	21.64	2.16	23.8	23.8	23.8	0	0	2782	23.8	50	1190	1
2019-10-22	21.64	21.64	2.16	23.8	23.8	23.8	0	0	5197	23.8	10	238	1
2019-10-21	21.64	21.64	-21.64	0	0	0	0	0	5207	23.8	0	0	0
2019-10-20	21.64	21.64	-21.64	0	0	0	0	0	5207	23.8	0	0	0
2019-10-17	21.64	21.64	-21.64	0	0	0	0	0	5707	23.8	0	0	0
2019-10-16	21.64	21.64	-21.64	0	0	0	0	0	7207	23.8	0	0	0
2019-10-15	21.64	21.64	2.16	23.8	23.8	23.72	0	0	6428	23.8	483	11477	3
2019-10-14	21.64	21.64	-21.64	0	0	0	0	0	426	20.13	0	0	0
2019-10-13	21.64	21.64	-21.64	0	0	0	218	23.4	427	20.07	0	0	0
2019-10-10	21.64	21.64	-21.64	0	0	0	0	0	397	20.03	0	0	0
2019-10-09	21.64	21.64	-21.64	0	0	0	0	0	425	20	0	0	0
2019-10-08	21.64	21.64	-2.11	19.53	20.45	19.53	218	23.76	300	19.53	1310	26414	6
2019-10-07	21.64	21.64	-21.64	0	0	0	0	0	875	20.25	0	0	0
2019-10-03	21.64	21.64	-1.64	20	20	20	0	0	875	20.25	168	3360	1
2019-10-02	21.64	21.64	2.16	23.8	23.8	23.8	0	0	0	0	1080	25704	4
2019-10-01	23.55	21.64	-2.35	21.2	22.02	21.2	230	25.9	0	0	1827	39542	5
2019-09-30	26.07	23.55	-2.6	23.47	23.62	23.47	230	28	0	0	3138	73888	4
2019-09-29	26.07	26.07	-26.07	0	0	0	330	27.99	0	0	0	0	0
2019-09-26	26.07	26.07	-26.07	0	0	0	380	27.99	0	0	0	0	0
2019-09-25	26.07	26.07	-26.07	0	0	0	380	27.99	0	0	0	0	0
2019-09-24	26.07	26.07	-26.07	0	0	0	380	27.99	0	0	0	0	0
2019-09-22	26.07	26.07	-1.57	24.5	25	24.5	1335	28	0	0	202	5032	3
2019-09-18	26.07	26.07	-26.07	0	0	0	330	28.4	202	25	0	0	0
2019-09-17	0	26.07	0	0	0	0	330	28.4	202	25	0	0	0
2019-09-15	26.07	26.07	-1.07	25	25	25	100	28.59	287	25	200	5000	1
2019-09-12	26.07	26.07	-26.07	0	0	0	250	27.9	89	24.05	0	0	0
2019-09-11	26.07	26.07	-26.07	0	0	0	250	27.9	529	24.5	0	0	0
2019-09-10	26.07	26.07	-1.95	24.12	24.16	24.1	900	27.9	229	24.05	350	8450	6
2019-09-09	26.07	26.07	-26.07	0	0	0	250	28.59	89	24.05	0	0	0
2019-09-08	26.07	26.07	-26.07	0	0	0	900	28.5	89	24.05	0	0	0
2019-09-05	26.07	26.07	0.03	26.1	26.11	26.1	250	28.45	89	24.05	650	16966	2
2019-08-25	31.86	31.86	-31.86	0	0	0	901	30.4	0	0	0	0	0
2019-08-22	31.86	31.86	-31.86	0	0	0	701	30.4	0	0	0	0	0
2019-08-21	31.86	31.86	-31.86	0	0	0	701	30.4	0	0	0	0	0
2019-08-20	31.86	31.86	-3.18	28.68	30	28.68	1201	30.4	0	0	1000	28754	19
2019-08-19	31.86	31.86	-3.18	28.68	28.68	28.68	3626	29.99	0	0	719	20621	3
2019-08-18	31.86	31.86	-31.86	0	0	0	3445	30.95	0	0	0	0	0
2019-08-15	31.86	31.86	-31.86	0	0	0	3395	30.99	0	0	0	0	0
2019-08-15	31.86	31.86	-31.86	0	0	0	3395	30.99	0	0	0	0	0
2019-08-15	31.86	31.86	-31.86	0	0	0	3395	30.99	0	0	0	0	0
2019-08-08	31.86	31.86	-31.86	0	0	0	3395	30.99	100	28.69	0	0	0
2019-08-08	31.86	31.86	-31.86	0	0	0	3395	30.99	100	28.69	0	0	0
2019-08-08	31.86	31.86	-31.86	0	0	0	3395	30.99	100	28.69	0	0	0
2019-08-08	31.86	31.86	-31.86	0	0	0	3395	30.99	100	28.69	0	0	0
2019-08-08	31.86	31.86	-31.86	0	0	0	3395	30.99	100	28.69	0	0	0
2019-08-08	31.86	31.86	-31.86	0	0	0	3395	30.99	100	28.69	0	0	0
2019-08-08	31.86	31.86	-31.86	0	0	0	3395	30.99	100	28.69	0	0	0
2019-08-08	31.86	31.86	-31.86	0	0	0	3395	30.99	100	28.69	0	0	0
2019-08-08	31.86	31.86	-31.86	0	0	0	3395	30.99	100	28.69	0	0	0
2019-08-08	31.86	31.86	-31.86	0	0	0	3395	30.99	100	28.69	0	0	0
2019-08-08	31.86	31.86	-31.86	0	0	0	3395	30.99	100	28.69	0	0	0
2019-08-08	31.86	31.86	-31.86	0	0	0	3395	30.99	100	28.69	0	0	0
2019-08-07	31.86	31.86	-3.18	28.68	28.68	28.68	3395	30.99	200	28.85	100	2868	1
2019-08-06	31.86	31.86	-31.86	0	0	0	3395	30.99	0	0	0	0	0
2019-08-05	0	31.86	0	0	0	0	3395	30.99	0	0	0	0	0
2019-08-04	31.86	31.86	-31.86	0	0	0	3395	30.99	0	0	0	0	0
2019-08-01	31.86	31.86	-31.86	0	0	0	3395	30.99	0	0	0	0	0
2019-08-01	31.86	31.86	-31.86	0	0	0	3395	30.99	0	0	0	0	0
2019-08-01	31.86	31.86	-31.86	0	0	0	3395	30.99	0	0	0	0	0
2019-07-25	31.86	31.86	-3.18	28.68	28.68	28.68	3528	30.99	0	0	50	1434	1
2019-07-24	31.86	31.86	-31.86	0	0	0	4028	30.99	0	0	0	0	0
2019-07-22	31.86	31.86	-31.86	0	0	0	1084	32.9	0	0	0	0	0
2019-07-21	31.86	31.86	-31.86	0	0	0	2528	32.9	0	0	0	0	0
2019-07-18	31.86	31.86	-31.86	0	0	0	1928	32.9	0	0	0	0	0
2019-07-18	31.86	31.86	-31.86	0	0	0	1928	32.9	0	0	0	0	0
2019-07-18	31.86	31.86	-31.86	0	0	0	1928	32.9	0	0	0	0	0
2019-06-27	31.86	31.86	0.14	32	32	31.99	0	0	0	0	400	12800	2
2019-06-27	31.86	31.86	0.14	32	32	31.99	0	0	0	0	400	12800	2
2019-06-24	31.86	31.86	-31.86	0	0	0	1504	32.99	0	0	0	0	0
2019-06-23	31.86	31.86	-31.86	0	0	0	1715	31	0	0	0	0	0
2019-06-20	31.86	31.86	-31.86	0	0	0	1504	32.98	0	0	0	0	0
2019-06-20	31.86	31.86	-31.86	0	0	0	1504	32.98	0	0	0	0	0
2019-06-20	31.86	31.86	-31.86	0	0	0	1504	32.98	0	0	0	0	0
2019-06-13	31.86	31.86	-0.06	31.8	31.83	31.8	1304	32.99	0	0	368	11708	2
2019-06-12	35.36	31.86	-3.36	32	32	31.83	4304	32.99	0	0	1520	48433	4
2019-06-11	35.36	35.36	-35.36	0	0	0	5904	31.83	0	0	0	0	0
2019-06-10	35.36	35.36	-3.53	31.83	31.83	31.83	5804	32.99	0	0	100	3183	1
2019-06-09	35.36	35.36	-35.36	0	0	0	3824	32.99	0	0	0	0	0
2019-06-03	35.36	35.36	-35.36	0	0	0	3824	32.99	0	0	0	0	0
2019-06-02	35.36	35.36	-2.36	33	33	31.83	5274	32	0	0	749	24115	5
2019-05-30	35.36	35.36	-35.36	0	0	0	1870	31.83	0	0	0	0	0
2019-05-23	35.36	35.36	-2.86	32.5	32.5	31.83	1179	33.49	0	0	796	25449	4
2019-05-22	35.36	35.36	-3.37	31.99	31.99	31.99	1538	33.49	0	0	52	1663	1
2019-05-21	35.36	35.36	-35.36	0	0	0	2438	33.69	0	0	0	0	0
2019-05-20	35.36	35.36	-1.66	33.7	33.7	31.83	2368	33.75	0	0	100	3212	2
2019-05-19	35.36	35.36	-3.53	31.83	31.83	31.83	2688	33.75	0	0	100	3183	1
2019-05-16	35.36	35.36	-2.36	33	33	33	2220	33.99	0	0	100	3300	1
2019-05-15	35.36	35.36	-35.36	0	0	0	2475	34.9	0	0	0	0	0
2019-05-14	35.36	35.36	-35.36	0	0	0	2475	34.9	0	0	0	0	0
2019-05-13	35.36	35.36	-35.36	0	0	0	1575	35	0	0	0	0	0
2019-05-12	35.36	35.36	-35.36	0	0	0	100	35.2	0	0	0	0	0
2019-05-09	35.36	35.36	-3.53	31.83	31.83	31.83	100	35.2	0	0	430	13687	5
2019-05-06	35.36	35.36	-35.36	0	0	0	4389	35	250	32.5	0	0	0
2019-05-05	32.85	35.36	3.11	35.96	35.96	34.75	2955	35.96	250	31.75	1875	66291	5
2019-05-02	31.7	32.85	3.1	34.8	34.8	31	200	34.8	900	32	2181	71643	13
2019-04-30	31.7	31.7	1.27	32.97	33	32.5	1320	33.9	1000	28.73	500	16446	7
2019-04-24	34.85	31.7	-3.48	31.37	38.31	31.37	2653	33.99	0	0	4219	133757	22
2019-04-23	34.85	34.85	-34.85	0	0	0	199	37	0	0	0	0	0
2019-04-22	34.85	34.85	1.15	36	36	36	199	37	0	0	111	3996	2
2019-04-21	34.85	34.85	-0.35	34.5	35	34.5	227	36	0	0	302	10470	2
2019-04-18	34.85	34.85	1.15	36	36	35	16	37	0	0	201	7048	3
2019-04-17	36.41	34.85	-0.41	36	37.3	34.1	16	37	0	0	1511	52652	9
2019-04-16	33.79	36.41	1.22	35.01	37.16	34	0	0	0	0	2302	83815	15
2019-04-15	31.24	33.79	2.76	34	34.36	32.5	0	0	200	30.35	4524	152860	20
2019-04-14	30	31.24	1	31	32.85	31	111	32.9	375	31	1734	54177	12
2019-04-11	30	30	-30	0	0	0	692	32.85	0	0	0	0	0
2019-04-10	30	30	2.9	32.9	32.9	27.02	866	32.9	500	27.05	697	21969	6
2019-04-03	30	30	1	31	31	31	700	31.5	0	0	500	15500	1
2019-04-02	30	30	0	30	30	30	500	33	0	0	620	18600	3
2019-04-01	30.35	30	-0.35	30	30	30	1782	30	200	27.5	2860	85800	21
2019-03-27	28.09	28.09	2.8	30.89	30.89	30.3	0	0	1000	25.29	400	12238	2
2019-03-26	28.09	28.09	-28.09	0	0	0	1697	28.09	775	25.3	0	0	0
2019-03-25	27.03	28.09	2.69	29.72	29.72	27.39	100	29.73	1000	24.35	1403	39412	9
2019-03-24	27.03	27.03	-27.03	0	0	0	768	27.4	1000	24.35	0	0	0
2019-03-21	27.03	27.03	-27.03	0	0	0	768	27.4	1000	24.35	0	0	0
2019-03-20	27.03	27.03	-2.48	24.55	24.55	24.55	1257	27.43	1000	24.35	80	1964	1
2019-03-19	27.03	27.03	0.45	27.48	27.48	27.48	645	27.46	645	24.35	195	5359	1
2019-03-14	27.03	27.03	-2.03	25	27	25	840	27.45	0	0	814	20378	2
2019-03-11	27.03	27.03	-2.59	24.44	26	24.44	1149	27.5	0	0	1000	25077	4
2019-03-10	27.03	27.03	-27.03	0	0	0	991	27.77	764	26	0	0	0
2019-02-27	27.03	27.03	-27.03	0	0	0	999	27.98	459	26.27	0	0	0
2019-02-25	27.03	27.03	0.42	27.45	27.45	27.45	741	27.93	470	27.05	250	6863	1
2019-02-17	27.1	27.1	2.71	29.81	29.81	29.8	200	29.75	359	27	802	23904	3
2019-02-14	28.82	27.1	-1.79	27.03	27.28	27	783	31	359	27	1201	32547	4
2019-01-10	28.82	28.82	0.18	29	29	29	352	30.39	600	28.8	5	145	1
2018-12-30	32	32	-3.18	28.82	28.82	28.8	907	33.9	0	0	605	17431	5
2018-12-27	32	32	-3.18	28.82	28.82	28.82	907	33.9	167	28.8	100	2882	1
2018-12-26	32	32	-32	0	0	0	907	33.9	167	28.8	0	0	0
2018-12-25	32	32	-3.2	28.8	29.05	28.8	903	33.9	167	28.8	350	10152	5
2018-12-24	32	32	-3.1	28.9	28.9	28.9	736	33.99	113	29.05	387	11184	2
2018-11-14	34.49	34.49	-34.49	0	0	0	1590	36	0	0	0	0	0
2018-11-13	33.5	34.49	-2.25	31.25	34.94	31.25	1402	34.94	900	31.01	1003	34594	4
2018-11-12	33.5	33.5	-33.5	0	0	0	1902	34.9	900	31.01	0	0	0
2018-11-11	33.5	33.5	-33.5	0	0	0	1879	34.94	900	31.01	0	0	0
2018-11-01	31.92	31.92	-31.92	0	0	0	472	34.2	250	28.95	0	0	0
2018-10-31	31.92	31.92	-31.92	0	0	0	941	34.2	250	28.95	0	0	0
2018-10-30	31.92	31.92	-31.92	0	0	0	941	34.2	250	28.95	0	0	0
2018-10-29	31.92	31.92	2.28	34.2	34.2	34.19	941	34.2	250	28.95	350	11969	3
2018-10-28	31.92	31.92	2.32	34.24	34.24	31.98	722	34.2	0	0	650	21044	6
2018-10-25	31.92	31.92	-31.92	0	0	0	976	32.4	0	0	0	0	0
2018-10-24	31.92	31.92	-31.92	0	0	0	1559	30.98	0	0	0	0	0
2018-10-23	31.92	31.92	-31.92	0	0	0	1059	31.77	0	0	0	0	0
2018-10-22	31.92	31.92	0.48	32.4	32.4	32.4	1059	32.4	0	0	100	3240	1
2018-10-21	31.92	31.92	-0.02	31.9	31.9	31.9	1246	32.5	0	0	10	319	1
2018-10-18	31.92	31.92	-3.12	28.8	28.8	28.8	446	32.5	0	0	130	3744	1
2018-10-17	31.92	31.92	-3.12	28.8	28.8	28.8	1376	28.8	0	0	870	25056	3
2018-10-16	31.92	31.92	-31.92	0	0	0	1571	32.5	0	0	0	0	0
2018-10-15	31.92	31.92	-31.92	0	0	0	5285	32.5	0	0	0	0	0
2018-10-14	31.92	31.92	-3.19	28.73	28.73	28.73	5166	32.5	0	0	800	22984	2
2018-10-11	31.92	31.92	-31.92	0	0	0	5966	28.73	0	0	0	0	0
2018-10-10	31.92	31.92	-31.92	0	0	0	5166	32.5	0	0	0	0	0
2018-10-09	31.92	31.92	-31.92	0	0	0	5166	32.5	0	0	0	0	0
2018-10-08	31.92	31.92	-31.92	0	0	0	5166	32.5	0	0	0	0	0
2018-10-02	31.92	31.92	-31.92	0	0	0	5266	32.5	0	0	0	0	0
2018-10-01	31.92	31.92	-31.92	0	0	0	5242	34	0	0	0	0	0
2018-09-30	0	31.92	0	0	0	0	5242	34	0	0	0	0	0
2018-09-13	31.92	31.92	-31.92	0	0	0	1216	34.25	113	28.73	0	0	0
2018-09-12	31.92	31.92	-31.92	0	0	0	1216	34.25	113	28.73	0	0	0
2018-09-10	31.92	31.92	-31.92	0	0	0	1216	34.25	0	0	0	0	0
2018-09-09	31.92	31.92	-31.92	0	0	0	1216	34.25	0	0	0	0	0
2018-09-06	31.92	31.92	-31.92	0	0	0	2216	34	0	0	0	0	0
2018-09-05	31.92	31.92	-31.92	0	0	0	2216	34	0	0	0	0	0
2018-09-04	31.92	31.92	-31.92	0	0	0	1216	34.25	0	0	0	0	0
2018-09-03	31.92	31.92	-31.92	0	0	0	1216	34.25	0	0	0	0	0
2018-09-02	31.92	31.92	-31.92	0	0	0	2216	34.25	0	0	0	0	0
2018-08-30	31.92	31.92	-31.92	0	0	0	2216	34.25	0	0	0	0	0
2018-08-29	31.92	31.92	-31.92	0	0	0	2216	34.25	0	0	0	0	0
2018-08-28	31.92	31.92	-31.92	0	0	0	2216	34.25	0	0	0	0	0
2018-08-27	31.92	31.92	-31.92	0	0	0	1628	34.25	0	0	0	0	0
2018-08-26	31.92	31.92	-31.92	0	0	0	1628	34.25	0	0	0	0	0
2018-08-19	31.92	31.92	-31.92	0	0	0	1628	34.25	0	0	0	0	0
2018-08-15	31.92	31.92	-31.92	0	0	0	1628	34.25	0	0	0	0	0
2018-08-12	31.92	31.92	-2.02	29.9	29.9	29.9	2316	34.25	379	29.86	226	6757	1
2018-08-02	31.92	31.92	2.33	34.25	34.4	29.83	1599	34.4	191	29.85	308	10045	9
2018-08-01	31.92	31.92	-31.92	0	0	0	1616	32.33	191	29.8	0	0	0
2018-07-31	31.92	31.92	-31.92	0	0	0	966	33.33	191	29.8	0	0	0
2018-07-30	31.92	31.92	-31.92	0	0	0	766	33.33	191	29.8	0	0	0
2018-07-29	31.92	31.92	-31.92	0	0	0	700	34.97	191	29.8	0	0	0
2018-07-24	33.11	33.11	-33.11	0	0	0	2385	33.97	191	29.8	0	0	0
2018-07-15	33.11	33.11	-33.11	0	0	0	838	33.97	0	0	0	0	0
2018-07-12	33.11	33.11	-33.11	0	0	0	1438	33.99	0	0	0	0	0
2018-07-09	33.11	33.11	-33.11	0	0	0	985	33.99	0	0	0	0	0
2018-07-08	33.11	33.11	-33.11	0	0	0	885	33.99	0	0	0	0	0
2018-07-05	33.11	33.11	-3.31	29.8	29.8	29.8	885	33.99	0	0	200	5960	1
2018-07-03	33.11	33.11	-3.29	29.82	30	29.8	1885	33.99	0	0	715	21349	4
2018-07-02	33.11	33.11	-33.11	0	0	0	2378	33.3	25	30	0	0	0
2018-06-28	33.11	33.11	-3.11	30	31	30	2278	34	25	30	384	11655	4
2018-06-27	33.11	33.11	-3.31	29.8	30.21	29.8	2428	33.98	0	0	200	6009	2
2018-06-26	33.11	33.11	-33.11	0	0	0	2428	34.99	0	0	0	0	0
2018-06-25	33.11	33.11	-1.1	32.01	35.75	32.01	3078	35.3	0	0	344	11752	3
2018-06-21	30.79	33.11	3.07	33.86	33.86	31	0	0	0	0	4366	144563	23
2018-06-20	30.79	30.79	-3.07	27.72	27.72	27.72	1810	31.99	0	0	562	15579	4
2018-06-19	30.79	30.79	-30.79	0	0	0	710	32.36	0	0	0	0	0
2018-06-14	30.79	30.79	-30.79	0	0	0	835	32.36	0	0	0	0	0
2018-06-13	30.79	30.79	-30.79	0	0	0	710	32.36	0	0	0	0	0
2018-05-31	30.79	30.79	-2.96	27.83	28.01	27.83	1817	32.37	613	27.83	800	22367	4
2018-05-30	30.79	30.79	-2.79	28	28	28	2005	31.9	1518	28	500	14000	3
2018-05-29	30.79	30.79	-2.29	28.5	28.5	28.5	2062	32.25	1036	27.81	300	8550	1
2018-05-28	30.79	30.79	-30.79	0	0	0	1612	32.38	1036	27.81	0	0	0
2018-05-23	30.79	30.79	-30.79	0	0	0	733	32.75	1756	28.3	0	0	0
2018-05-22	30.79	30.79	-2.34	28.45	28.45	28.45	583	32.75	1601	28.35	100	2845	1
2018-05-21	30.79	30.79	-30.79	0	0	0	333	33.33	1601	28.35	0	0	0
2018-05-20	30.79	30.79	-30.79	0	0	0	0	0	1501	28.3	0	0	0
2018-05-17	30.79	30.79	-2.49	28.3	28.5	28.3	0	0	1465	28.3	110	3117	2
2018-05-16	30.79	30.79	-30.79	0	0	0	110	31.7	955	28.3	0	0	0
2018-05-15	30.79	30.79	-2.5	28.29	30.6	28.29	0	0	1455	28.28	438	13057	3
2018-05-14	33.99	30.79	-3.39	30.6	31.2	30.6	865	30.6	0	0	1187	36544	8
2018-05-13	34.62	33.99	-2.67	31.95	35	31.95	2158	34.98	555	31.16	1350	45893	5
2018-04-30	27.06	28.96	2.61	29.67	29.67	28.15	676	29.65	2228	26.28	2009	58188	9
2018-04-29	27.06	27.06	-0.75	26.31	26.31	26.31	2225	28.18	2595	26.28	200	5262	1
2018-04-26	27.06	27.06	-0.78	26.28	27.99	26.28	1881	28.23	2345	26.28	609	16426	5
2018-03-18	29.37	29.37	-0.12	29.25	31.88	29.25	888	32.3	2779	27.51	204	6051	2
2018-03-15	28.27	29.37	2.73	31	31.09	27.04	0	0	39	26	1699	49897	12
2018-03-14	30.79	28.27	-2.54	28.25	29	28.2	0	0	373	28	1475	41692	7
2018-03-13	31.33	30.79	-2.28	29.05	32.9	29.05	500	34.46	893	29	1655	50954	7
2018-03-12	29.88	31.33	1.12	31	31.9	30.99	0	0	1712	31	2605	81604	9
2018-03-11	27.55	29.88	2.75	30.3	30.3	28.61	0	0	180	28	8233	246019	32
2018-03-08	29.62	27.55	-2.07	27.55	27.55	27.52	0	0	1567	27.52	1453	40030	6
2018-03-07	26.93	29.62	2.69	29.62	29.62	29.62	0	0	1182	27.51	4225	125144	21
2018-03-06	24.53	26.93	2.45	26.98	26.98	26.59	0	0	2160	26.98	2281	61420	14
2018-03-05	27.06	24.53	-2.01	25.05	25.05	24.36	0	0	200	24.7	2577	63224	7
2018-03-04	30.06	27.06	-3	27.06	27.07	27.06	1258	30.01	0	0	6327	171212	20
2018-03-01	33.34	30.06	-3.33	30.01	30.25	30.01	5905	30.01	0	0	1352	40643	9
2018-02-28	33.26	33.34	-1.26	32	36	32	1167	34.99	395	30	1120	37345	5
2018-02-27	34.59	34.59	-34.59	0	0	0	5379	35	2200	32.05	0	0	0
2018-02-26	34.98	34.59	0.77	35.75	35.75	34.5	2619	36.5	0	0	1835	63477	8
2018-02-25	34.98	34.98	-1.73	33.25	33.25	33.25	2111	36.5	0	0	200	6650	1
2018-02-22	34.98	34.98	-2.23	32.75	34.5	32.65	2000	37.45	0	0	600	20046	6
2018-02-21	38.45	34.98	-3.84	34.61	35.5	34.61	4067	37.89	0	0	1019	35650	10
2018-02-20	35.84	38.45	0.71	36.55	38.97	36.55	2943	38.8	130	34	3485	133985	18
2018-02-19	32.94	35.84	3.27	36.21	36.23	34.97	0	0	643	31.2	4593	164624	18
2018-02-18	34.48	32.94	-2.46	32.02	33.03	32.02	2150	37	110	31.1	2003	65979	10
2018-02-15	33.98	34.48	-1.23	32.75	35.97	32.75	1150	37	282	32.74	6370	219624	22
2018-02-14	34.39	33.98	0.61	35	37.77	30.96	1450	37.8	1000	32.11	6719	228315	21
2018-02-13	34.39	34.39	-3.14	31.25	31.25	31.25	450	34.97	0	0	275	8594	3
2018-02-12	37.6	34.39	-3.76	33.84	36.01	33.84	2173	38.99	0	0	10934	376074	44
2018-02-11	35.74	37.6	0.26	36	38.96	36	2323	38.99	31	33	6865	258144	34
2018-02-08	32.51	35.74	3.25	35.76	35.76	35.5	0	0	624	35.76	10028	358449	33
2018-02-07	29.56	32.51	2.95	32.51	32.51	32.51	0	0	3103	32.51	1001	32544	5
2018-02-06	26.88	29.56	2.68	29.56	29.56	29.56	0	0	8149	29.56	1050	31038	2
2018-02-05	24.44	26.88	2.44	26.88	26.88	26.88	0	0	5184	26.88	1202	32310	5
2018-02-04	24.44	24.44	-24.44	0	0	0	0	0	11582	26.88	0	0	0
2018-02-01	24.44	24.44	-2.24	22.2	22.2	22.2	0	0	984	22.09	500	11100	1
2018-01-31	24.44	24.44	-2.34	22.1	23.02	22.1	0	0	1484	22.2	500	11400	4
2018-01-30	24.44	24.44	-24.44	0	0	0	0	0	404	23.01	0	0	0
2018-01-29	24.44	24.44	-24.44	0	0	0	0	0	404	23.01	0	0	0
2018-01-28	24.44	24.44	-24.44	0	0	0	0	0	404	23.01	0	0	0
2018-01-24	24.44	24.44	-1.43	23.01	23.02	23.01	0	0	404	23.01	767	17654	2
2018-01-23	0	24.44	0	0	0	0	0	0	1321	23.02	0	0	0
2018-01-22	0	24.44	0	0	0	0	0	0	1321	23.02	0	0	0
2018-01-21	24.44	24.44	-24.44	0	0	0	0	0	1321	23.02	0	0	0
2018-01-18	0	24.44	0	0	0	0	0	0	821	23.01	0	0	0
2018-01-17	0	24.44	0	0	0	0	0	0	821	23.01	0	0	0
2018-01-16	0	24.44	0	0	0	0	0	0	821	23.01	0	0	0
2018-01-15	24.44	24.44	-24.44	0	0	0	0	0	671	23.01	0	0	0
2018-01-14	24.44	24.44	-24.44	0	0	0	0	0	711	23.01	0	0	0
2018-01-11	24.44	24.44	-1.63	22.81	22.81	22.81	0	0	711	22.85	100	2281	1
2018-01-10	24.44	24.44	-1.94	22.5	22.5	22.5	0	0	1057	22.81	1	23	1
2018-01-09	24.44	24.44	-2.35	22.09	22.09	22.09	0	0	422	22.31	303	6693	1
2018-01-08	24.44	24.44	-24.44	0	0	0	303	26	485	22.09	0	0	0
2018-01-04	24.44	24.44	-24.44	0	0	0	303	26	485	22.09	0	0	0
2018-01-03	24.44	24.44	-24.44	0	0	0	303	26	485	22.09	0	0	0
2018-01-02	24.44	24.44	-24.44	0	0	0	303	26	485	22.07	0	0	0
2017-12-31	27.02	24.44	-2.58	24.44	24.44	24.44	1103	26	0	0	500	12220	1
2017-12-28	27.02	27.02	-27.02	0	0	0	1203	26	500	24.44	0	0	0
2017-12-27	27.02	27.02	-27.02	0	0	0	1203	26	500	24.44	0	0	0
2017-12-26	27.02	27.02	-27.02	0	0	0	1203	26	500	24.44	0	0	0
2017-12-25	27.02	27.02	-27.02	0	0	0	900	29.44	500	24.44	0	0	0
2017-12-19	27.02	27.02	-1.02	26	26	26	150	29.72	500	24.44	151	3926	1
2017-12-18	27.02	27.02	-27.02	0	0	0	0	0	45	25.17	0	0	0
2017-12-17	27.02	27.02	-1.85	25.17	25.17	25.17	0	0	45	25.17	75	1888	1
2017-12-14	27.02	27.02	-27.02	0	0	0	0	0	120	25.17	0	0	0
2017-12-13	27.02	27.02	-27.02	0	0	0	0	0	120	25.17	0	0	0
2017-12-12	27.02	27.02	-27.02	0	0	0	0	0	0	0	0	0	0
2017-12-11	27.02	27.02	-27.02	0	0	0	0	0	0	0	0	0	0
2017-12-10	27.55	27.02	-0.55	27	27.08	27	749	29.99	0	0	616	16641	2
2017-12-07	30.08	27.55	-3	27.08	27.71	27.08	1075	32	116	27.08	800	22042	3
2017-12-06	30.08	30.08	-30.08	0	0	0	1075	32	266	27.71	0	0	0
2017-12-05	30.08	30.08	-30.08	0	0	0	1075	32	266	27.71	0	0	0
2017-12-04	30	30.08	0.73	30.73	30.73	30	741	32	281	27.69	2351	70713	6
2017-12-03	30.76	30	-0.76	30	30	30	2704	30.47	281	27.69	2000	60000	1
2017-11-29	30.76	30.76	-30.76	0	0	0	2851	30.73	0	0	0	0	0
2017-11-27	30.76	30.76	-30.76	0	0	0	1509	30.73	0	0	0	0	0
2017-11-26	30.76	30.76	-30.76	0	0	0	1409	30.76	0	0	0	0	0
2017-11-23	28.01	30.76	2.75	30.76	30.76	30.76	499	30.76	266	25.22	408	12550	1
2017-11-22	28.01	28.01	-28.01	0	0	0	499	30.77	266	25.22	0	0	0
2017-11-21	28.01	28.01	2.48	30.49	30.5	30.49	1700	30.49	266	25.22	3	91	2
2017-11-20	28.01	28.01	-28.01	0	0	0	700	30.73	266	25.22	0	0	0
2017-11-19	30.96	28.01	-2.96	28	28.1	28	1616	33.96	0	0	1317	36888	7
2017-11-16	30.96	30.96	-30.96	0	0	0	900	33.99	0	0	0	0	0
2017-11-15	34.39	30.96	-3.43	30.96	30.96	30.96	8805	33.99	0	0	1090	33746	3
2017-11-14	34.39	34.39	-34.39	0	0	0	6105	36.95	0	0	0	0	0
2017-11-13	34.39	34.39	-3.39	31	36.78	31	9985	36.69	0	0	140	4571	2
2017-11-12	34.39	34.39	-34.39	0	0	0	9325	36.78	0	0	0	0	0
2017-11-09	34.39	34.39	-34.39	0	0	0	3274	36.79	0	0	0	0	0
2017-11-08	34.39	34.39	-34.39	0	0	0	3474	36.79	0	0	0	0	0
2017-11-07	34.39	34.39	-34.39	0	0	0	1974	36.82	0	0	0	0	0
2017-11-06	34.39	34.39	-34.39	0	0	0	1774	36.9	0	0	0	0	0
2017-11-05	34.39	34.39	-34.39	0	0	0	1707	36.9	0	0	0	0	0
2017-11-02	31.5	34.39	2.5	34	34.65	34	0	0	1211	30.4	2614	89906	11
2017-11-01	33.38	31.5	-1.88	31.5	31.5	31.5	3950	35.9	0	0	370	11655	2
2017-10-31	33.38	33.38	-33.38	0	0	0	2550	35.96	0	0	0	0	0
2017-10-30	30.93	33.38	3.09	34.02	34.02	30	0	0	1400	30.02	7478	249583	26
2017-10-29	28.81	30.93	2.88	31.69	31.69	29.5	1646	31.5	100	28.01	5100	157752	16
2017-10-26	27.82	28.81	-2.62	25.2	29.68	25.2	943	29.68	1300	25.16	2794	80486	9
2017-10-25	27	27.82	-0.99	26.01	29.64	26.01	750	29.7	1000	24.4	4230	117672	19
2017-10-24	25.33	27	1.67	27	27	27	1200	27.85	716	22.92	1000	27000	1
2017-10-23	25.33	25.33	-1.83	23.5	23.5	23.5	250	27.86	716	22.92	274	6439	1
2017-10-22	28.13	25.33	-2.81	25.32	26	25.32	1000	30.89	0	0	5376	136198	9
2017-10-19	26.12	28.13	1.63	27.75	28.73	27	0	0	0	0	19472	547779	50
2017-10-18	26.12	26.12	-26.12	0	0	0	843	28.7	100	23.51	0	0	0
2017-10-17	25.2	26.12	2.2	27.4	27.7	25.2	203	27.72	0	0	1000	26124	7
2017-10-16	22.98	25.2	2.29	25.27	25.27	23.4	0	0	1048	21.06	5790	145900	20
2017-10-15	21.05	22.98	2.1	23.15	23.15	22.49	0	0	1048	21	6198	142423	25
2017-10-12	21.91	21.05	-0.91	21	21.1	21	1895	23	1000	21	500	10525	2
2017-10-11	21.91	21.91	-21.91	0	0	0	700	24	1300	21.1	0	0	0
2017-10-10	23.83	21.91	-1.33	22.5	24.6	21.45	3653	26	0	0	2480	54345	11
2017-10-09	22.39	23.83	2.21	24.6	24.62	21.05	0	0	690	21.26	4100	97717	16
2017-10-02	19.11	19.11	-19.11	0	0	0	1548	18.98	1233	18.05	0	0	0
2017-10-01	19.11	19.11	-1.61	17.5	17.5	17.5	1597	19.88	568	17.4	151	2643	1
2017-09-27	17.83	17.83	-17.83	0	0	0	522	18.7	502	16.52	0	0	0
2017-09-26	17.02	17.83	0.88	17.9	17.9	17.5	422	18.49	2262	16.5	1196	21326	5
2017-09-25	17.51	17.02	-0.51	17	17.03	17	3438	17.9	1409	16.7	1564	26617	7
2017-09-24	17.51	17.51	1.49	19	19	18.9	872	19	1659	17.02	100	1893	2
2017-09-20	17.51	17.51	-17.51	0	0	0	950	18.9	360	16.8	0	0	0
2017-09-19	17.51	17.51	0.49	18	18	17.26	1022	18.9	860	17	401	7122	5
2017-09-18	17.46	17.51	0.04	17.5	17.61	17.3	793	17.5	1247	17.21	1315	23026	7
2017-09-17	17.46	17.46	-17.46	0	0	0	538	19.03	1174	17.38	0	0	0
2017-09-14	17.46	17.46	-0.14	17.32	17.32	17.32	566	19	1073	17.32	36	624	1
2017-09-13	17.46	17.46	0.54	18	18	18	750	18.5	1059	17.33	134	2412	2
2017-09-12	17.46	17.46	0.06	17.52	17.52	17.52	350	18.5	2609	17.13	300	5256	1
2017-09-11	18.42	17.46	-1	17.42	18	17.31	640	18.75	1309	17.36	1059	18494	7
2017-09-10	18.02	18.42	0.48	18.5	18.55	17.79	712	18.5	609	17.03	1640	30209	8
2017-09-07	18.02	18.02	0	18.02	18.03	18.01	710	18.55	809	17.79	470	8468	3
2017-09-06	18.02	18.02	-18.02	0	0	0	760	18.55	874	17.79	0	0	0
2017-09-05	18.02	18.02	-0.22	17.8	17.8	17.8	200	19	524	17.8	180	3204	1
2017-08-30	18.02	18.02	-0.23	17.79	17.79	17.79	200	19.29	514	17.79	140	2491	1
2017-08-29	18.02	18.02	-18.02	0	0	0	1232	19	259	17.78	0	0	0
2017-08-28	18.02	18.02	0.98	19	19	19	1082	19	1104	18.01	5	95	1
2017-08-27	18.02	18.02	-18.02	0	0	0	395	19	869	17.78	0	0	0
2017-08-24	18.02	18.02	0.98	19	19	19	395	19	869	17.78	55	1045	1
2017-08-22	18.01	18.02	0.01	18.02	18.02	18.01	350	19.8	1408	17.78	565	10180	3
2017-08-21	18.01	18.01	-0.22	17.79	17.79	17.79	50	19.81	808	17.78	280	4981	1
2017-08-20	19	18.01	-0.99	18.01	18.02	18.01	515	20.45	1338	17.79	840	15131	2
2017-08-17	19	19	-19	0	0	0	965	20.45	1317	18	0	0	0
2017-08-16	19.44	19	-0.44	19	19	19	1190	20.5	1859	18	1174	22306	2
2017-08-13	19.44	19.44	-0.22	19.22	19.22	19.22	780	20.88	1324	18.05	500	9610	1
2017-08-10	19.44	19.44	0.56	20	20	19	1540	20.95	2023	17.77	330	6345	4
2017-08-09	21.29	19.44	-2.09	19.2	21	19.2	2001	21.5	150	19.21	2600	50550	9
2017-08-08	21.29	21.29	-1.29	20	20.2	20	1571	21.99	1718	20.1	250	5007	2
2017-08-07	21.29	21.29	-0.29	21	21	21	1571	23	1922	20	215	4515	2
2017-08-06	21.29	21.29	-21.29	0	0	0	1611	23	2323	21	0	0	0
2017-08-03	19.56	21.29	1.95	21.51	21.51	19	0	0	1651	18.72	8460	180084	28
2017-08-02	20.11	19.56	-1.39	18.72	21	18.72	710	22.1	1877	18.72	1415	27684	10
2017-07-27	20.86	20.86	-20.86	0	0	0	0	0	1175	20.4	0	0	0
2017-07-26	21.01	20.86	-0.51	20.5	23.09	20.5	600	23	875	20.4	4025	83969	12
2017-07-25	21.01	21.01	-0.01	21	22.95	21	600	23.1	1917	21	3268	68655	15
2017-07-24	21.01	21.01	-21.01	0	0	0	1174	23.1	975	20.85	0	0	0
2017-07-17	23.09	23.09	-2.08	21.01	24.8	21.01	700	25	581	21	82	1731	4
2017-07-16	21.33	23.09	1.18	22.51	23.46	22.06	0	0	300	19.5	5135	118576	29
2017-07-12	20.37	20.37	-1.85	18.52	19.45	18.52	1490	20	2205	18.7	455	8571	2
2017-07-11	19.73	20.37	1.27	21	21.5	19.85	41	21.45	776	18.31	1827	37220	12
2017-07-10	18.64	19.73	1.85	20.49	20.5	18.8	0	0	2966	20.01	5267	103924	15
2017-07-09	18.81	18.64	-0.5	18.31	18.8	18.31	2136	18.8	2502	18.21	1482	27625	5
2017-07-02	23.01	23.01	-23.01	0	0	0	4785	20.71	0	0	0	0	0
2017-06-28	23.01	23.01	-23.01	0	0	0	8563	20.71	0	0	0	0	0
2017-06-22	23.01	23.01	-23.01	0	0	0	9088	20.71	0	0	0	0	0
2017-06-21	23.01	23.01	-23.01	0	0	0	9088	20.71	0	0	0	0	0
2017-06-20	23.01	23.01	-2.3	20.71	20.71	20.71	6565	20.71	0	0	60	1243	2
2017-06-19	23.01	23.01	-23.01	0	0	0	3550	20.71	0	0	0	0	0
2017-06-18	25.56	23.01	-2.55	23.01	23.01	23.01	6112	23.01	0	0	1220	28072	4
2017-06-15	28.39	25.56	-2.83	25.56	25.56	25.56	11659	25.56	0	0	650	16614	3
2017-06-14	28.39	28.39	-28.39	0	0	0	12309	25.56	0	0	0	0	0
2017-06-13	28.39	28.39	-28.39	0	0	0	12309	25.56	0	0	0	0	0
2017-06-12	28.39	28.39	-28.39	0	0	0	12309	25.56	0	0	0	0	0
2017-06-11	0	28.39	0	0	0	0	9009	25.56	0	0	0	0	0
2017-06-08	28.39	28.39	-2.83	25.56	25.56	25.56	9009	25.56	0	0	1	26	1
2017-06-07	0	28.39	0	0	0	0	10010	25.56	0	0	0	0	0
2017-06-06	28.39	28.39	-28.39	0	0	0	10010	25.56	0	0	0	0	0
2017-06-04	28.39	28.39	-28.39	0	0	0	10010	25.56	0	0	0	0	0
2017-06-01	28.39	28.39	-28.39	0	0	0	11480	25.56	0	0	0	0	0
2017-05-31	28.39	28.39	-28.39	0	0	0	11130	25.56	0	0	0	0	0
2017-05-30	28.39	28.39	-28.39	0	0	0	12790	25.56	0	0	0	0	0
2017-05-28	28.39	28.39	-28.39	0	0	0	12790	25.56	0	0	0	0	0
2017-05-25	28.39	28.39	-28.39	0	0	0	11440	25.56	0	0	0	0	0
2017-05-24	28.39	28.39	-28.39	0	0	0	11440	25.56	0	0	0	0	0
2017-05-22	28.39	28.39	-28.39	0	0	0	9591	25.56	0	0	0	0	0
2017-05-21	28.39	28.39	-2.83	25.56	25.56	25.56	9591	25.56	0	0	1	26	1
2017-05-18	28.39	28.39	-28.39	0	0	0	10342	25.56	0	0	0	0	0
2017-05-17	28.39	28.39	-2.83	25.56	25.56	25.56	10692	25.56	0	0	175	4473	1
2017-05-16	28.39	28.39	-2.83	25.56	25.56	25.56	10657	25.56	0	0	50	1278	1
2017-05-15	28.39	28.39	-2.83	25.56	25.56	25.56	10707	25.56	0	0	1	26	1
2017-05-14	28.39	28.39	-28.39	0	0	0	11908	25.56	0	0	0	0	0
2017-05-11	28.39	28.39	-28.39	0	0	0	11558	25.56	0	0	0	0	0
2017-05-10	28.39	28.39	-28.39	0	0	0	11908	25.56	0	0	0	0	0
2017-05-04	28.39	28.39	-28.39	0	0	0	9095	25.56	0	0	0	0	0
2017-05-03	28.39	28.39	-28.39	0	0	0	9845	25.56	0	0	0	0	0
2017-05-02	28.39	28.39	-28.39	0	0	0	8978	25.56	0	0	0	0	0
2017-04-30	28.39	28.39	-28.39	0	0	0	6816	25.56	0	0	0	0	0
2017-04-27	28.39	28.39	-28.39	0	0	0	9405	25.56	0	0	0	0	0
2017-04-26	28.39	28.39	-28.39	0	0	0	10805	25.56	0	0	0	0	0
2017-04-24	28.39	28.39	-28.39	0	0	0	12441	25.56	0	0	0	0	0
2017-04-23	28.39	28.39	-28.39	0	0	0	12484	25.56	0	0	0	0	0
2017-04-20	28.39	28.39	-28.39	0	0	0	15784	25.56	0	0	0	0	0
2017-04-19	28.39	28.39	-28.39	0	0	0	16134	25.56	0	0	0	0	0
2017-04-18	28.39	28.39	-2.83	25.56	25.56	25.56	17972	25.56	0	0	2	51	1
2017-04-13	28.39	28.39	-28.39	0	0	0	16572	25.56	0	0	0	0	0
2017-04-12	28.39	28.39	-28.39	0	0	0	16366	25.56	0	0	0	0	0
2017-04-11	28.39	28.39	-28.39	0	0	0	15786	25.56	0	0	0	0	0
2017-04-10	28.39	28.39	-2.83	25.56	25.56	25.56	15786	25.56	0	0	3	77	1
2017-04-09	28.39	28.39	-28.39	0	0	0	15789	25.56	0	0	0	0	0
2017-04-06	28.39	28.39	-2.83	25.56	25.56	25.56	14819	25.56	0	0	4	102	1
2017-04-05	28.39	28.39	-2.83	25.56	25.56	25.56	15173	25.56	0	0	5	128	1
2017-04-04	28.39	28.39	-28.39	0	0	0	10675	25.56	0	0	0	0	0
2017-04-03	28.39	28.39	-2.83	25.56	25.56	25.56	9433	25.56	0	0	243	6211	2
2017-04-02	28.39	28.39	-28.39	0	0	0	15204	25.56	0	0	0	0	0
2017-03-30	28.39	28.39	-2.83	25.56	26	25.56	0	0	0	0	3359	86044	17
2017-03-29	28.32	28.39	0.68	29	29.8	26.12	2648	30.1	300	25.49	1658	47065	16
2017-03-28	28	28.32	-1	27	29.07	26.01	444	30.49	600	26.31	1550	43895	10
2017-03-27	30.75	28	-1.3	29.45	31.49	27.68	5894	30.35	0	0	6839	191469	43
2017-03-26	29.79	30.75	1.21	31	31.9	30.3	5480	31.88	938	29.5	4425	136056	28
2017-03-23	29.07	29.79	1.59	30.66	30.73	28.01	6973	30.66	626	28	2098	62505	19
2017-03-22	27.99	29.07	1.01	29	29.99	28.5	1316	30	1245	27.01	2165	62945	19
2017-03-21	26.6	27.99	2.29	28.89	29	26	924	28.95	100	26	3316	92801	17
2017-03-20	25.23	26.6	2.52	27.75	27.75	24.3	250	27.75	300	24	8668	230610	47
2017-03-19	22.95	25.23	2.29	25.24	25.24	25.18	0	0	1200	24	8113	204720	33
2017-03-16	20.99	22.95	2.09	23.08	23.08	21.95	0	0	900	23.08	4587	105261	17
2017-03-12	21.4	21.1	-1.22	20.18	21.26	20.18	2709	21.95	352	20.14	817	17239	7
2017-03-02	19.83	20.37	0.39	20.22	20.91	19.8	1450	21.56	500	18.2	6118	124648	28
2017-03-01	20.05	19.83	-0.55	19.5	20.7	19.04	6124	21.77	222	18.05	3795	75267	22
2017-02-20	16.84	16.84	-16.84	0	0	0	2259	17.57	205	15.16	0	0	0
2017-02-19	16.84	16.84	-1.68	15.16	15.16	15.16	2493	17.57	0	0	230	3487	1
2017-02-16	16.84	16.84	-16.84	0	0	0	2259	17.6	0	0	0	0	0
2017-02-15	16.84	16.84	-16.84	0	0	0	2495	17.69	0	0	0	0	0
2017-02-14	16.84	16.84	-1.68	15.16	15.16	15.16	2495	17.69	0	0	66	1001	1
2017-02-13	16.84	16.84	-16.84	0	0	0	1146	17.9	66	15.16	0	0	0
2017-02-12	16.84	16.84	-16.84	0	0	0	946	17.9	66	15.16	0	0	0
2017-02-09	16.31	16.84	-1.27	15.04	17.94	15.02	646	17.9	69	14.68	665	11199	7
2017-02-08	14.83	16.31	1.48	16.31	16.31	16.31	0	0	73	13.8	1165	19001	6
2017-02-07	13.52	14.83	1.35	14.87	14.87	14.78	0	0	77	13	1294	19191	4
2017-02-06	13.52	13.52	-13.52	0	0	0	1254	14.78	82	12.2	0	0	0
2017-02-05	13.52	13.52	-13.52	0	0	0	1254	14.78	81	12.4	0	0	0
2017-02-02	13.52	13.52	-13.52	0	0	0	1254	14.78	81	12.4	0	0	0
2017-02-01	13.52	13.52	-13.52	0	0	0	1054	14.78	81	12.4	0	0	0
2017-01-31	13.52	13.52	-0.52	13	13.25	13	1054	14.78	79	12.7	250	3263	2
2017-01-30	13.52	13.52	-13.52	0	0	0	1254	14.83	129	13.25	0	0	0
2017-01-29	13.52	13.52	-13.52	0	0	0	1254	14.83	128	13.25	0	0	0
2017-01-26	13.52	13.52	-0.26	13.26	13.28	13.26	1254	14.84	128	13.25	504	6689	2
2017-01-24	13.52	13.52	-13.52	0	0	0	1254	14.84	1053	13.28	0	0	0
2017-01-23	13.52	13.52	-13.52	0	0	0	1054	14.87	1054	13.28	0	0	0
2017-01-22	13.52	13.52	-13.52	0	0	0	1054	14.87	654	13.25	0	0	0
2017-01-19	14.13	13.52	-1.1	13.03	14	13.03	954	15.49	582	13.03	1071	14484	4
2017-01-18	14.13	14.13	-14.13	0	0	0	200	15.49	1053	14	0	0	0
2017-01-17	14.13	14.13	-14.13	0	0	0	200	15.49	1053	14	0	0	0
2017-01-16	14.13	14.13	-0.13	14	14	14	0	0	1079	14	115	1610	3
2017-01-15	14.13	14.13	-0.21	13.92	13.92	13.92	400	15.54	1733	13.93	11	154	5
2017-01-12	14.13	14.13	-14.13	0	0	0	907	15.54	1994	13.91	0	0	0
2017-01-11	14.13	14.13	-14.13	0	0	0	907	15.54	1994	13.85	0	0	0
2017-01-10	14.13	14.13	-14.13	0	0	0	400	15.54	1669	13.78	0	0	0
2017-01-09	14.13	14.13	-0.43	13.7	13.8	13.7	400	15.54	1669	13.78	103	1421	2
2017-01-08	14.13	14.13	1.4	15.53	15.53	15.53	400	15.54	1402	13.64	275	4271	2
2017-01-05	14.13	14.13	-14.13	0	0	0	675	15.53	2317	13.5	0	0	0
2016-12-26	14.13	14.13	-14.13	0	0	0	1050	14.8	1350	12.86	0	0	0
2016-12-25	14.13	14.13	-14.13	0	0	0	605	15.5	1350	12.86	0	0	0
2016-12-22	14.13	14.13	-14.13	0	0	0	630	15.5	1350	12.86	0	0	0
2016-12-21	14.13	14.13	-14.13	0	0	0	630	15.5	1150	12.83	0	0	0
2016-12-20	14.13	14.13	-14.13	0	0	0	630	15.5	1950	13	0	0	0
2016-12-19	14.13	14.13	-14.13	0	0	0	425	15.54	1950	13	0	0	0
2016-12-18	14.13	14.13	-14.13	0	0	0	425	15.54	1950	13	0	0	0
2016-12-15	14.13	14.13	-14.13	0	0	0	425	15.54	1650	12.83	0	0	0
2016-12-14	14.13	14.13	-0.63	13.5	14.5	13.5	425	15.54	1650	12.83	560	8070	2
2016-12-12	14.13	14.13	-0.13	14	14	14	400	15.54	1360	14	300	4200	1
2016-12-08	14.13	14.13	-14.13	0	0	0	0	0	1150	12.76	0	0	0
2016-12-07	14.13	14.13	-0.83	13.3	13.3	13.3	0	0	1355	12.77	50	665	1
2016-12-06	14.13	14.13	-14.13	0	0	0	0	0	1355	13.01	0	0	0
2016-12-05	14.13	14.13	-0.83	13.3	13.31	13.3	0	0	1350	13.01	260	3460	2
2016-12-04	14.13	14.13	-14.13	0	0	0	0	0	1350	13.15	0	0	0
2016-12-01	14.13	14.13	-0.34	13.79	13.79	13.52	0	0	150	13.15	425	5773	2
2016-11-30	14.13	14.13	-0.23	13.9	15.54	13.9	0	0	480	13.05	318	4450	2
2016-11-29	14.13	14.13	-14.13	0	0	0	0	0	480	13.05	0	0	0
2016-11-28	14.13	14.13	-0.61	13.52	13.57	13.52	0	0	650	12.77	700	9486	3
2016-11-27	15.53	14.13	-1.47	14.06	16	14.06	1000	17.08	0	0	2675	37795	10
2016-11-15	13.18	14.4	-0.04	13.14	14.49	13.14	735	14.43	6577	13.21	3760	54138	13
2016-11-14	13.18	13.18

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

National Housing for Professional Syndicates

National Housing for Professional Syndicates