Pioneers

Saudi Egyptian Investment & Finance

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	63.29	63.29	-63.29	0	0	0	10060	57	1985	52.51	0	0	0
2022-01-09	63.29	63.29	-63.29	0	0	0	9782	58.63	2152	52.6	0	0	0
2022-01-05	63.29	63.29	-63.29	0	0	0	10160	56	2937	53.31	0	0	0
2022-01-04	63.29	63.29	-6.79	56.5	56.5	51.1	17439	55.99	3487	53.26	2172	119249	16
2022-01-03	63.29	63.29	-8.29	55	55	55	17942	52	2055	52.01	54	2970	1
2022-01-02	63.29	63.29	-8.29	55	58.87	50.64	17771	54.98	1022	52	556	30588	5
2021-12-30	63.29	63.29	-63.29	0	0	0	18625	56.41	734	52	0	0	0
2021-12-29	63.29	63.29	-10.09	53.2	57.99	50.72	18351	52.97	411	50.74	802	42617	7
2021-12-28	63.29	63.29	-63.29	0	0	0	17878	54.98	1134	52.01	0	0	0
2021-12-27	63.29	63.29	-3.84	59.45	59.5	50.65	7417	57.98	1999	53.11	341	18446	10
2021-12-26	63.29	63.29	-7.79	55.5	57.99	53.08	6005	57.98	1931	58	1519	85186	24
2021-12-23	63.29	63.29	-63.29	0	0	0	7434	53.17	380	50.65	0	0	0
2021-12-22	63.29	63.29	-12.29	51	51	51	9018	53.32	707	51	23	1173	1
2021-12-21	63.29	63.29	-11.87	51.42	51.42	50.7	9124	51.96	341	50.7	1391	70883	6
2021-12-20	63.29	63.29	-11.9	51.39	51.39	51	9025	50.64	541	50.65	214	10971	3
2021-12-19	63.29	63.29	-12.59	50.7	51.25	50.7	9199	51.4	541	51	180	9209	3
2021-12-16	63.29	63.29	-63.29	0	0	0	8700	51.45	2517	50.77	0	0	0
2021-12-15	63.29	63.29	-12.65	50.64	50.65	50.64	9354	51.41	417	50.64	551	27906	5
2021-12-14	63.29	63.29	-63.29	0	0	0	8074	51.69	180	50.64	0	0	0
2021-12-13	63.29	63.29	-63.29	0	0	0	7949	51.69	488	50.65	0	0	0
2021-12-12	63.29	63.29	-12.28	51.01	51.05	50.64	8824	51.51	771	50.76	1650	83782	14
2021-12-09	63.29	63.29	-63.29	0	0	0	8851	51.48	100	50.64	0	0	0
2021-12-08	63.29	63.29	-12.65	50.64	50.65	50.64	8474	51.46	296	50.64	800	40513	6
2021-12-07	63.29	63.29	-12.49	50.8	51.95	50.8	9591	51.75	842	50.8	1738	88728	16
2021-12-06	63.29	63.29	-11.7	51.59	51.59	50.64	9501	51.53	351	50.68	434	22018	6
2021-12-05	63.29	63.29	-12.65	50.64	50.64	50.64	9616	51.67	100	50.64	81	4102	1
2021-12-02	63.29	63.29	-12.65	50.64	52	50.64	8867	51.67	834	50.7	1200	60989	8
2021-12-01	63.29	63.29	-12.65	50.64	51.68	50.64	9585	51.49	78	51	1931	98282	25
2021-11-30	63.29	63.29	-12.65	50.64	50.64	50.64	10511	50.64	0	0	52	2633	2
2021-11-29	63.29	63.29	-12.59	50.7	52	50.7	8463	51.37	37	50.64	1370	70225	12
2021-11-28	63.29	63.29	-63.29	0	0	0	9628	51.91	0	0	0	0	0
2021-11-25	63.29	63.29	-12.29	51	51.02	50.83	10311	51.91	51	51	334	17011	5
2021-11-24	63.29	63.29	-12.65	50.64	50.64	50.64	7949	50.64	0	0	2187	110750	13
2021-11-23	63.29	63.29	-12.65	50.64	50.64	50.64	10745	50.64	0	0	3100	156984	12
2021-11-22	63.29	63.29	-12.65	50.64	50.64	50.64	13675	50.64	0	0	96	4861	2
2021-11-21	63.29	63.29	-63.29	0	0	0	13362	50.64	0	0	0	0	0
2021-11-18	63.29	63.29	-63.29	0	0	0	10382	50.64	0	0	0	0	0
2021-11-17	63.29	63.29	-12.65	50.64	50.64	50.64	10180	50.64	0	0	200	10128	2
2021-11-16	63.29	63.29	-12.65	50.64	50.64	50.64	8926	50.64	0	0	7	354	1
2021-11-15	63.29	63.29	-63.29	0	0	0	10723	50.94	0	0	0	0	0
2021-11-14	63.29	63.29	-12.65	50.64	50.64	50.64	8352	51.88	0	0	310	15699	5
2021-11-11	63.29	63.29	-12.65	50.64	51	50.64	9236	50.98	90	50.64	1890	96238	24
2021-11-10	63.29	63.29	-63.29	0	0	0	8501	50.9	0	0	0	0	0
2021-11-09	63.29	63.29	-12.65	50.64	50.65	50.64	9102	50.98	0	0	445	22538	5
2021-11-08	63.29	63.29	-12.65	50.64	50.7	50.64	8577	50.89	112	50.64	308	15604	5
2021-11-07	63.29	63.29	-12.64	50.65	50.66	50.64	7932	50.65	0	0	200	10130	3
2021-11-04	63.29	63.29	-12.65	50.64	51.51	50.64	9017	50.64	400	51	1670	85556	18
2021-11-03	63.29	63.29	-12.29	51	53.91	51	5650	52.59	372	51	843	43280	13
2021-11-02	63.29	63.29	-11.69	51.6	51.61	51.29	6450	52.98	2167	52.98	164	8451	4
2021-11-01	63.29	63.29	-11.79	51.5	53.95	51.5	4450	51.65	1954	51.65	1250	65379	12
2021-10-31	63.29	63.29	-12.29	51	51	50.7	6962	51.72	1144	50.85	459	23379	6
2021-10-28	63.29	63.29	-11.39	51.9	51.9	50.65	6033	51.9	318	51	941	48029	11
2021-10-27	63.29	63.29	-12.65	50.64	50.65	50.64	7084	51.4	350	50.65	407	20612	5
2021-10-26	63.29	63.29	-11.49	51.8	51.8	50.64	7252	51.76	50	50.64	1117	56658	13
2021-10-25	63.29	63.29	-12.65	50.64	52	50.64	8500	52.39	278	50.65	3664	186988	23
2021-10-24	63.29	63.29	-11.79	51.5	53.22	51.5	6277	52.89	1120	51.5	2651	137327	20
2021-10-20	63.29	63.29	-12.14	51.15	51.52	51	13274	52.34	391	51.15	4454	227976	30
2021-10-19	63.29	63.29	-11.77	51.52	53.73	51.52	12092	52.79	813	51.52	2947	153209	15
2021-10-18	63.29	63.29	-11.29	52	52	51.52	9386	53.5	4264	52.04	261	13469	5
2021-10-17	63.29	63.29	-10.29	53	53	53	8766	53.79	2418	52	1685	89305	1
2021-10-14	63.29	63.29	-10.29	53	53	53	8227	54.61	2683	51.7	1685	89305	4
2021-10-13	63.29	63.29	-10.49	52.8	53	52.8	8169	53.54	2088	51.6	1921	101621	7
2021-10-12	63.29	63.29	-10.29	53	53	52.81	8312	55	1384	52.81	1119	59306	8
2021-10-11	63.29	63.29	-10.29	53	53	53	7639	55.3	1713	53	592	31376	3
2021-10-10	63.29	63.29	-10.29	53	53	52.54	7380	55.69	1571	52.7	640	33748	6
2021-10-06	63.29	63.29	-10.59	52.7	52.7	52.7	7237	55.99	1959	52.76	140	7378	1
2021-10-05	63.29	63.29	-10.76	52.53	53.67	52.51	7318	54.99	1955	52.53	240	12745	4
2021-10-04	63.29	63.29	-8.29	55	55	54.5	4889	56	2278	53.67	300	16401	5
2021-10-03	63.29	63.29	-9.29	54	54.5	54	5650	55.48	2015	54	200	10845	4
2021-09-30	63.29	63.29	-63.29	0	0	0	8324	56.69	1704	54.51	0	0	0
2021-09-29	63.29	63.29	-9.09	54.2	54.2	54.18	8782	56.79	1940	54.25	101	5474	3
2021-09-28	63.29	63.29	-6.42	56.87	59.74	53.66	8300	56.87	1841	54.31	161	9147	6
2021-09-27	63.29	63.29	-8.29	55	55	55	8485	56.89	3838	53.66	300	16500	3
2021-09-26	63.29	63.29	-6.33	56.96	56.96	53.29	7037	56.95	2117	55	1047	58737	11
2021-09-23	63.29	63.29	-7.2	56.09	56.96	53	6933	56.7	3956	56.09	847	46822	12
2021-09-22	63.29	63.29	-63.29	0	0	0	7075	57	1647	52.01	0	0	0
2021-09-21	63.29	63.29	-3.79	59.5	59.5	59.5	5783	57	1990	51.56	1	60	1
2021-09-20	63.29	63.29	-11.25	52.04	52.31	51	4008	57	3345	52.2	4538	234085	21
2021-09-19	63.29	63.29	-12.28	51.01	60.5	51.01	2895	63.29	2018	58	309	18298	8
2021-09-16	63.29	63.29	-63.29	0	0	0	2800	63.29	2297	61	0	0	0
2021-09-15	63.29	63.29	-63.29	0	0	0	2825	63.29	2319	61.01	0	0	0
2021-09-14	63.29	63.29	-2.29	61	61.01	60.75	3170	62.99	2332	60.25	341	20779	4
2021-09-13	63.29	63.29	-2.54	60.75	60.75	60.75	3250	63.29	2392	60.78	91	5528	1
2021-09-12	63.29	63.29	-2.54	60.75	60.75	60.75	2705	63.29	2323	60.75	300	18226	4
2021-09-09	63.29	63.29	-2.54	60.75	60.75	60.75	3562	63.29	2528	60.75	10	608	1
2021-09-08	63.29	63.29	-63.29	0	0	0	2835	63.29	2468	60.61	0	0	0
2021-09-07	63.29	63.29	-63.29	0	0	0	2882	64.94	2373	60.6	0	0	0
2021-09-06	63.29	63.29	2.65	65.94	65.94	60.65	2972	65.77	2578	60.65	20	1266	2
2021-09-05	63.29	63.29	-63.29	0	0	0	2267	65.49	2896	61.3	0	0	0
2021-09-02	63.29	63.29	-63.29	0	0	0	2366	65.97	3451	61.57	0	0	0
2021-09-01	63.29	63.29	2.71	66	66	63.5	2104	66	3833	60.17	520	34228	5
2021-08-31	63.29	63.29	-3.52	59.77	59.77	59.19	3185	62.24	1222	59.77	239	14238	5
2021-08-30	63.29	63.29	-4.1	59.19	63	59.19	2660	63.5	518	59.26	1587	98313	14
2021-08-29	63.29	63.29	-1.02	62.27	62.27	62.19	2012	63.49	1213	62.78	370	23013	4
2021-08-26	63.29	63.29	-0.52	62.77	62.77	62.26	2008	63.5	1641	62.77	268	16720	2
2021-08-25	63.29	63.29	0.2	63.49	63.49	62.07	2415	63.49	2204	62.47	268	16876	5
2021-08-24	63.29	63.29	-1.29	62	62	62	2300	63.5	2285	62.2	23	1426	1
2021-08-23	63.29	63.29	-63.29	0	0	0	2146	65.8	1858	62.01	0	0	0
2021-08-22	63.29	63.29	-0.2	63.09	63.09	63	1996	66.39	1961	61.61	150	9459	3
2021-08-19	63.29	63.29	-2.63	60.66	62.9	60.11	2432	63.32	2396	61	1208	72898	5
2021-08-18	63.29	63.29	-0.39	62.9	62.9	62.9	2358	63.93	1122	62.9	360	22645	2
2021-08-17	63.29	63.29	-0.41	62.88	66.76	62.88	1930	64.98	2784	63.01	1327	84276	10
2021-08-16	63.29	63.29	-1.29	62	68	61.72	1111	67.26	2836	62.9	1040	64491	8
2021-08-15	63.29	63.29	3.2	66.49	66.49	59.19	634	66.4	4850	61.73	400	24632	6
2021-08-11	63.29	63.29	1.81	65.1	68.68	65.03	1143	68	1046	64.55	625	41014	9
2021-08-10	63.29	63.29	2.26	65.55	68.68	65.55	488	68.68	1488	66.67	22	1505	2
2021-08-09	63.29	63.29	2.22	65.51	65.55	65.1	934	69	2015	65.5	604	39565	4
2021-08-08	63.29	63.29	3.73	67.02	69	67.02	1276	68.79	2082	67.02	730	50271	5
2021-08-05	63.29	63.29	3.71	67	69.4	66.6	743	69.2	1568	66.61	233	15706	4
2021-08-04	63.29	63.29	6.31	69.6	69.6	64.55	610	69	2425	65.15	281	18841	6
2021-08-03	63.29	63.29	3.06	66.35	67.45	66.35	2510	67.44	981	66.35	172	11495	3
2021-08-02	63.29	63.29	5.67	68.96	68.99	67.04	522	68.8	1552	67.15	817	55769	9
2021-08-01	63.29	63.29	3.75	67.04	67.07	67.01	550	68.45	1331	67.04	387	25943	5
2021-07-29	63.29	63.29	3.71	67	67.11	66.35	894	69.45	2418	67.52	350	23455	6
2021-07-28	63.29	63.29	6.32	69.61	69.61	65	0	0	3775	69.61	773	53728	15
2021-07-27	63.29	63.29	6.3	69.59	69.6	64.6	204	69.6	2131	66.73	890	61529	14
2021-07-26	63.29	63.29	5.5	68.79	68.9	67.9	788	68.79	2049	65	371	25472	12
2021-07-25	63.29	63.29	4.67	67.96	67.96	64.52	1035	67.89	2625	65	168	11160	3
2021-07-18	63.29	63.29	3.37	66.66	66.66	65	1481	66.6	2180	64.6	300	19613	4
2021-07-15	63.29	63.29	1.71	65	65	64.9	1585	65.99	2792	65	350	22722	7
2021-07-14	63.29	63.29	1.11	64.4	64.41	64.01	2024	66.49	3518	65	301	19346	6
2021-07-13	63.29	63.29	3.36	66.65	66.65	63.6	1374	66.66	3061	63.72	202	13225	5
2021-07-12	63.29	63.29	-0.97	62.32	65	61.61	1317	65	3441	62.37	854	54927	11
2021-07-11	64.47	63.29	-1.47	63	63.51	63	1885	64.99	2006	63	2406	152266	14
2021-07-08	64.47	64.47	-0.47	64	64	63.61	1953	65.5	3344	64	356	22784	6
2021-07-07	64.47	64.47	-0.96	63.51	65.9	62.3	1934	65.5	4056	63.51	1313	82985	11
2021-07-06	64.47	64.47	0.1	64.57	64.57	64.5	2286	64.57	3281	62.15	107	6906	3
2021-07-05	64.47	64.47	0.17	64.64	64.64	64.64	2642	65.9	2142	64.6	96	6205	1
2021-07-04	64.47	64.47	0.14	64.61	64.61	64.01	2866	65.92	3385	64.61	447	28847	5
2021-06-30	64.47	64.47	-0.42	64.05	66.95	64.05	2288	66.95	1631	65	682	43990	8
2021-06-29	66.59	64.47	-2.32	64.27	64.56	64.27	5527	65.95	1661	64.27	2350	151512	15
2021-06-28	67.83	66.59	-1.83	66	67.05	66	3392	67.6	2856	66	2765	184130	20
2021-06-27	66.85	67.83	0.36	67.21	69	66.45	3957	68	5473	67.21	3631	246286	33
2021-06-24	66.85	66.85	-1.79	65.06	67.5	65.06	3430	67.2	5569	65.06	1521	99781	14
2021-06-23	64.48	66.85	0.13	64.61	67.1	64.61	2581	68.8	6628	64.65	1972	131828	21
2021-06-22	63.33	64.48	2.64	65.97	66	63.72	3456	65.98	6727	64.26	2147	138440	20
2021-06-21	63.36	63.33	-0.35	63.01	64.01	63	4079	66.49	5935	63.01	2440	154535	19
2021-06-20	64.26	63.36	-1.26	63	65	63	3306	63	5100	62.56	2537	160755	23
2021-06-17	64.67	64.26	-1.04	63.63	64.55	63.63	3849	64	9281	63.64	1810	116306	15
2021-06-16	69.26	64.67	-6.26	63	69	63	5187	65.88	2649	63.01	4857	314117	41
2021-06-15	69.26	69.26	-6.88	62.38	70	62.38	3355	64.99	1946	62.41	287	18517	5
2021-06-14	76.16	69.26	-7.61	68.55	74.98	68.55	3204	68.55	0	0	5751	398325	42
2021-06-13	79.93	76.16	-7.93	72	80	72	4575	72.02	0	0	4635	352990	19
2021-06-10	80.5	79.93	-1.5	79	81	78	3852	79	8550	76.7	9570	764940	25
2021-06-09	82.16	80.5	-3.16	79	83.5	79	2797	80	4440	78.75	2553	205510	13
2021-06-08	84.83	82.16	-3.83	81	84.55	81	2633	85	193	81.1	1280	105165	6
2021-06-07	88.66	84.83	-4.66	84	85.6	84	2983	91.34	2637	84.5	1480	125550	13
2021-06-06	88.66	88.66	-88.66	0	0	0	3745	91.9	3737	85.22	0	0	0
2021-06-03	88.66	88.66	-3.16	85.5	88.8	85	3341	92	3200	85.5	733	63459	4
2021-06-02	88.66	88.66	-88.66	0	0	0	3789	89.99	4450	86.7	0	0	0
2021-06-01	88.58	88.66	3.42	92	92	88	3070	92	6780	88.01	1472	130509	8
2021-05-31	88.58	88.58	0.52	89.1	92	89	3265	92	7300	89.1	642	57922	9
2021-05-30	88.58	88.58	-0.03	88.55	93	88.55	2890	93.5	8127	88.72	158	14539	3
2021-05-27	88.04	88.58	5.96	94	94	88	1865	94	7004	88	6006	531986	14
2021-05-26	92.94	88.04	-4.84	88.1	88.21	88	3216	92.14	7352	88.15	1528	134524	8
2021-05-25	96.88	92.94	-4.87	92.01	93.51	92.01	4100	97.26	3260	89.02	1736	161354	12
2021-05-24	95.66	96.88	-1.46	94.2	98.88	94.2	4397	97.53	7294	94.2	5355	518803	27
2021-05-23	93.48	95.66	1.52	95	100.1	93	3085	97.98	7850	95	5585	534258	33
2021-05-20	93.63	93.48	-0.63	93	94	92	3682	92.8	7192	91.68	4200	392605	20
2021-05-19	91.91	93.63	0.29	92.2	95.89	92.2	4779	92.95	7074	92.2	6643	621995	31
2021-05-18	91.91	91.91	1.09	93	93	90.45	3330	93	7591	90.11	649	59753	8
2021-05-17	90.71	91.91	-0.6	90.11	96.49	90	3205	95.99	10086	90	1674	153854	15
2021-05-11	86.25	90.71	3.75	90	92.7	87.55	2228	91.99	11478	90	3816	346152	30
2021-05-10	86.25	86.25	0.25	86.5	87.26	86	5339	87	12600	86.5	1025	88455	7
2021-05-09	84.69	86.25	1.31	86	87.5	85	3218	87.5	18203	86	3260	281163	23
2021-05-06	78.77	84.69	4.33	83.1	84.99	83.1	2733	83.83	14618	83.1	1737	147111	17
2021-05-05	78.77	78.77	1.23	80	85.98	80	2444	84.5	13261	80.11	550	46869	4
2021-05-04	73.33	78.77	7.08	80.41	80.41	74.95	1033	80.41	10615	78	5470	430869	19
2021-04-28	74.37	73.33	-2.3	72.07	75.89	72.07	3178	74.94	6841	72.07	2400	175994	14
2021-04-27	72.73	74.37	2.07	74.8	74.95	72.11	3335	74.75	4095	72.2	5325	396004	18
2021-04-26	73.27	72.73	-1.25	72.02	74.91	70.1	5273	74.9	8385	72.02	7375	536400	32
2021-04-25	70.52	73.27	4.48	75	75.49	72	6041	74.9	12020	72.01	12145	889808	48
2021-04-22	69.6	70.52	2.4	72	72	67.7	4345	72	10021	69.11	11385	802851	39
2021-04-21	69.13	69.6	1.87	71	72	68	4073	71	8885	68.34	16504	1148612	45
2021-04-20	67.99	69.13	0.01	68	69.99	67.6	2934	69.99	10461	68	7950	549557	34
2021-04-19	65.8	67.99	4.08	69.88	69.88	65.2	4562	69.88	7949	66.8	15292	1039725	89
2021-04-18	63.76	65.8	4.49	68.25	69.5	62.99	6534	68	5720	63.11	13229	870429	53
2021-04-15	63.76	63.76	-3.06	60.7	60.7	60.05	4627	62.4	1557	60.05	231	13920	4
2021-04-14	63.76	63.76	-1.07	62.69	63.55	62.69	5702	62.67	1755	60.52	300	18923	3
2021-04-13	63.76	63.76	-2.67	61.09	63.99	61.09	5133	63.33	3880	62.2	300	18618	3
2021-04-12	63.76	63.76	-1.25	62.51	63.16	62	1819	65.7	250	58.7	1407	88627	10
2021-04-11	63.76	63.76	0.09	63.85	65	63.85	1319	66	0	0	1533	99385	6
2021-04-08	63.76	63.76	0.24	64	64.48	63.11	1385	65	0	0	1450	92730	12
2021-04-07	63.76	63.76	-1.01	62.75	64.5	62	1311	65	0	0	1019	63739	9
2021-04-06	67.27	63.76	-2.92	64.35	64.45	60.55	2940	65	100	62.05	1638	104442	23
2021-04-05	67.27	67.27	-5.27	62	65.1	62	2043	67	0	0	1445	91258	11
2021-04-04	64.79	67.27	1.23	66.02	70	64.79	727	69.67	0	0	5453	366833	42
2021-04-01	63.9	64.79	2.02	65.92	65.93	63	182	66	0	0	2386	154596	30
2021-03-31	62.21	63.9	1.81	64.02	67.5	58.45	0	0	80	56.03	5488	350666	72
2021-03-30	68.18	62.21	-5.58	62.6	64.49	61.45	1613	69	55	61.62	7937	493792	78
2021-03-29	75.07	68.18	-7.5	67.57	72.9	67.57	681	73.79	0	0	14203	968428	87
2021-03-28	76.41	75.07	-1.41	75	81.3	74	1543	79.99	40	68.78	2920	219197	34
2021-03-25	82.08	76.41	-6.02	76.06	78.5	75	0	0	0	0	1334	101936	19
2021-03-24	90.81	82.08	-8.91	81.9	85	81.73	251	89.99	0	0	1345	110402	16
2021-03-23	90.81	90.81	-3.96	86.85	86.85	86.85	197	90	0	0	100	8685	1
2021-03-22	90.81	90.81	-9.07	81.74	83.3	81.74	123	96.5	0	0	958	79642	8
2021-03-21	90.81	90.81	-4.81	86	90	86	66	98	58	81.74	125	10950	3
2021-03-18	95.75	90.81	-9.5	86.25	95.89	86.25	1141	96	0	0	2706	245746	21
2021-03-17	95.75	95.75	-2.75	93	93	92.55	696	98	55	89.03	300	27788	2
2021-03-16	95.75	95.75	2.25	98	98	98	630	102.25	54	92.03	100	9800	2
2021-03-15	96.95	95.75	-1.95	95	99	95	980	102.25	54	90.03	1670	159910	5
2021-03-14	96.95	96.95	-96.95	0	0	0	780	102.44	1554	96.7	0	0	0
2021-03-11	96.95	96.95	2.05	99	100	99	780	102.65	1554	96.7	450	44700	4
2021-03-10	96.95	96.95	5.8	102.75	102.75	102	780	102.65	254	96	258	26373	4
2021-03-09	95.25	96.95	0.75	96	97.5	96	788	102.3	54	90.03	1050	101802	8
2021-03-08	95.25	95.25	1.25	96.5	100.99	96.5	368	102.39	54	90.01	105	10447	2
2021-03-07	95.25	95.25	2.75	98	102.76	98	368	102.75	54	90.11	350	34776	3
2021-03-04	99.51	95.25	0.49	100	100	95	1981	100.49	0	0	2216	211064	10
2021-03-03	99.51	99.51	0.55	100.06	100.06	97	2026	102.77	0	0	544	53641	5
2021-03-02	100.4	99.51	-1.15	99.25	102	99.01	2681	101.97	1000	98.5	1041	103594	9
2021-03-01	100.4	100.4	0	100.4	100.4	100.4	1963	102.77	0	0	200	20080	1
2021-02-28	102.64	100.4	-3.64	99	102	99	2070	106.75	52	93.03	4568	458607	19
2021-02-25	100.14	102.64	1.87	102.01	103	102.01	1415	108	700	101.25	1099	112806	9
2021-02-24	101.75	100.14	-1.75	100	101	99	2270	102.88	64	99.02	3101	310522	21
2021-02-23	103.49	101.75	-2.49	101	102.6	101	750	108	17	94.01	6010	611500	21
2021-02-22	105.92	103.49	-3.42	102.5	104.5	102.5	1320	108	750	101.51	4928	510019	25
2021-02-21	104.73	105.92	1.86	106.59	107	103.5	2613	106.5	2781	104.3	6276	664746	45
2021-02-18	99.65	104.73	7.35	107	107	99.61	550	108	2050	101.5	4145	434123	34
2021-02-17	104.48	99.65	-5.24	99.24	106.9	97.04	2047	105.46	2865	98.52	7799	777191	34
2021-02-16	99.84	104.48	4.66	104.5	108	102	515	109	600	94	5792	605157	52
2021-02-15	99.59	99.84	0.41	100	101.79	98.5	1137	102.55	1541	99	2865	286037	18
2021-02-14	100.98	99.59	-1.48	99.5	102.7	99.2	1091	102.55	80	99.2	1736	172889	17
2021-02-11	102.26	100.98	0.63	102.89	104.99	99.25	425	104.99	0	0	4027	406666	25
2021-02-10	98.29	102.26	5.1	103.39	103.48	101.01	200	104.99	3069	100	16947	1733018	96
2021-02-09	100.73	98.29	0.27	101	101	95.51	230	101.89	2015	95	4664	458426	32
2021-02-08	102.69	100.73	-6.17	96.52	103.95	96.52	100	110	2000	96	12180	1226881	57
2021-02-07	100.52	102.69	2.06	102.58	104.99	100.01	200	104.6	2500	99.5	10716	1100466	66
2021-02-04	95.19	100.52	7.71	102.9	102.99	97.8	10	104.7	5500	99.5	12066	1212850	89
2021-02-03	93.28	95.19	3.69	96.97	97.8	93.25	515	97.9	4000	89	7578	721364	64
2021-02-02	89.93	93.28	2.57	92.5	97	90	615	97.9	5000	89	15094	1407976	90
2021-02-01	82.96	89.93	8.29	91.25	91.25	85.1	0	0	4351	91.25	18954	1704481	107
2021-01-31	81.46	82.96	4.04	85.5	85.5	80	1000	86	318	80.12	10280	852801	51
2021-01-27	77.04	81.46	6.96	84	84.63	77.77	20	84	2410	77.5	8217	669362	56
2021-01-26	78.59	77.04	-1.89	76.7	77.81	76.5	1795	79	1910	76	1807	139218	14
2021-01-25	79.55	78.59	-1.95	77.6	79.9	77.6	1123	82.75	1010	77	4079	320567	17
2021-01-24	79.33	79.55	1.66	80.99	81	76.56	605	82.75	1010	77	4768	379303	26
2021-01-21	75.86	79.33	4.14	80	80	77.9	373	82.75	1772	79.13	5957	472546	43
2021-01-20	75.23	75.86	2.76	77.99	77.99	74.87	1742	77.95	2055	75	2926	221971	16
2021-01-19	75.23	75.23	-0.62	74.61	77.7	74.61	2112	77.65	1305	74.62	769	58961	9
2021-01-18	73.73	75.23	0.47	74.2	77.8	72	2146	77.99	873	68	4433	333508	41
2021-01-17	78.87	73.73	-6.67	72.2	78.99	72.2	2178	77.85	0	0	6474	477355	41
2021-01-14	75.4	78.87	4.2	79.6	79.76	78.65	822	79.6	488	75.5	2556	201587	27
2021-01-13	75.4	75.4	0.61	76.01	78	76.01	1914	78.4	2597	75.04	850	65311	5
2021-01-12	76.14	75.4	2.64	78.78	78.78	75	1854	78.94	1750	75	1993	150276	13
2021-01-11	76.85	76.14	-0.85	76	76.26	76	1311	78.99	2019	75.02	1694	128988	15
2021-01-10	76.85	76.85	-0.85	76	76.05	76	3612	83	500	69.5	1165	88570	6
2021-01-06	78.95	76.85	-1.85	77.1	78.85	76	3370	83.17	0	0	7614	585116	32
2021-01-05	79.98	78.95	-1.48	78.5	81	78	321	82.75	2100	76.7	3257	257155	26
2021-01-04	81.76	79.98	-2.48	79.28	81	79.27	820	83.17	2236	79.28	5067	405236	29
2021-01-03	79.78	81.76	3.12	82.9	85.9	79	218	83.17	2100	76.5	2237	182906	18
2020-12-31	75.61	79.78	5.88	81.49	82	76.05	100	83.17	2000	76.5	10600	845637	69
2020-12-30	72.35	75.61	5.65	78	78	72.45	1097	78	596	71.03	8288	626645	50
2020-12-29	71.53	72.35	1.37	72.9	73	71.65	3426	72.45	900	69	4030	291560	21
2020-12-28	70.26	71.53	-1.26	69	73.8	69	2526	73.32	1622	69	4638	331754	36
2020-12-27	70.26	70.26	0.61	70.87	70.87	68.5	1006	72.55	1400	68.5	476	32825	3
2020-12-24	66.69	70.26	1.81	68.5	71.4	66	3	72.75	1490	68.5	9630	676584	60
2020-12-23	63.51	66.69	4.34	67.85	67.85	65.5	24	68.9	2100	64.5	9623	641803	74
2020-12-22	62.64	63.51	-0.01	62.63	65.98	62	0	0	0	0	4692	298003	23
2020-12-21	67.12	62.64	-5.12	62	68.4	60.41	6	71.4	0	0	19011	1190839	80
2020-12-20	69.51	67.12	-2.56	66.95	69.51	66.02	1780	71.4	1115	66.15	4180	280578	25
2020-12-17	69.02	69.51	-1.7	67.32	71	66.02	570	71.4	0	0	2969	206386	15
2020-12-16	71.19	69.02	-0.7	70.49	71.01	66	1285	72.1	503	66	3039	209768	30
2020-12-15	72.47	71.19	-1.46	71.01	72.99	70.7	1376	73.33	526	71.01	2754	196045	26
2020-12-14	73.38	72.47	-1.38	72	74.5	72	1442	74.33	1240	70.5	6250	452950	28
2020-12-13	71.48	73.38	2.92	74.4	74.9	71.3	1227	74.65	710	70.7	4814	353270	35
2020-12-10	70.46	71.48	1.03	71.49	73	69	981	72.9	580	70	6555	468536	35
2020-12-09	69.95	70.46	1.05	71	71	68.18	1326	72	2229	68.18	4694	330726	25
2020-12-08	69.95	69.95	-1.95	68	70.7	68	891	72.9	2340	68.18	1050	72191	6
2020-12-07	69.58	69.95	-0.43	69.15	71.5	69.15	876	72.99	2240	68.1	6533	456953	25
2020-12-06	70.96	69.58	-1.81	69.15	71.8	65.76	434	75.49	1250	65.76	8020	558045	23
2020-12-03	71.29	70.96	-2.19	69.1	73	69	762	74	746	65.76	11689	829420	58
2020-12-02	72.3	71.29	-2.3	70	74.99	69.23	1242	71.99	1755	69	13374	953388	64
2020-12-01	73.06	72.3	0.94	74	74.5	71.19	1553	74	996	69.23	6139	443828	31
2020-11-30	74.37	73.06	-1.47	72.9	75.45	71.44	1358	73	291	69.02	5317	388483	27
2020-11-29	73.13	74.37	-1.13	72	76.95	72	1441	74.7	1245	72.11	10540	783851	66
2020-11-26	74.31	73.13	-2.55	71.76	77	69	1079	76	0	0	16885	1234732	87
2020-11-25	78.81	74.31	-7.88	70.93	76.62	70.93	2371	74.5	0	0	18197	1352251	67
2020-11-24	78.46	78.81	-0.46	78	80	74.5	1425	80.99	1444	76.25	9518	750079	61
2020-11-23	78.86	78.46	-5.82	73.04	81.3	73.03	2674	80	0	0	19874	1559334	79
2020-11-22	76.68	78.86	0.42	77.1	83.69	74.2	252	83.65	0	0	30093	2373079	172
2020-11-19	69.79	76.68	6.97	76.76	76.76	70.02	0	0	2388	76.76	51714	3965427	155
2020-11-18	63.61	69.79	6.36	69.97	69.97	63.61	0	0	4125	69.97	46204	3224632	91
2020-11-17	57.83	63.61	5.78	63.61	63.61	63.61	0	0	17724	63.61	1843	117234	9
2020-11-16	52.58	57.83	5.25	57.83	57.83	57.83	0	0	17593	57.83	970	56096	8
2020-11-15	47.8	52.58	4.78	52.58	52.58	52.58	0	0	27836	52.58	1188	62466	8
2020-11-12	43.46	47.8	4.34	47.8	47.8	47.8	0	0	29301	47.8	1017	48612	3
2020-11-11	39.59	43.46	3.95	43.54	43.54	37.1	0	0	2676	43.54	9128	396718	26
2020-11-10	39.59	39.59	-39.59	0	0	0	2200	41.4	450	37.6	0	0	0
2020-11-09	39.59	39.59	-1.41	38.18	38.18	38.01	2244	42	200	35.64	60	2289	2
2020-11-08	39.59	39.59	1.41	41	41	38.25	2244	42.1	200	35.64	444	18057	6
2020-11-05	39.59	39.59	-39.59	0	0	0	2343	40.95	0	0	0	0	0
2020-11-04	39.59	39.59	-39.59	0	0	0	1824	40.95	0	0	0	0	0
2020-11-03	38.12	39.59	2.87	40.99	40.99	38.02	1509	41	278	38.02	1848	73160	9
2020-11-02	39.61	38.12	-1.56	38.05	38.32	38.05	2850	41	476	38.05	859	32741	6
2020-11-01	41.46	39.61	-2.76	38.7	41.48	38.7	3041	43	200	38.02	1968	77953	6
2020-10-28	39.37	41.46	2.63	42	42.85	39	1050	42.72	600	38.02	2672	110782	9
2020-10-27	35.91	39.37	3.59	39.5	39.5	38.02	0	0	367	36.01	5760	226749	19
2020-10-26	35.91	35.91	1.49	37.4	38.5	37.4	0	0	0	0	461	17681	3
2020-10-25	38.31	35.91	-2.31	36	36	35	480	41.98	0	0	3600	129262	8
2020-10-22	39.09	38.31	-3.09	36	42.7	36	2200	42	0	0	4748	181886	18
2020-10-21	39.09	39.09	-1.09	38	38.15	38	2343	41.99	1960	38	240	9150	2
2020-10-20	39.51	39.09	-0.49	39.02	39.2	39	7343	42.4	2000	38	4466	174562	9
2020-10-19	41.94	39.51	-2.94	39	40	39	5872	42.7	2120	38.01	4267	168592	6
2020-10-18	41.94	41.94	-41.94	0	0	0	3429	42.9	2490	40	0	0	0
2020-10-15	41.66	41.94	0.34	42	42	41.63	3429	43	2370	40	1000	41945	6
2020-10-14	38.27	41.66	2.28	40.55	41.98	40	400	41.89	0	0	11093	462086	44
2020-10-13	38.29	38.27	-0.28	38.01	39.05	38.01	2820	41.8	0	0	7416	283788	15
2020-10-12	40.33	38.29	-2.33	38	39.51	38	4300	41.8	5000	37	8250	315888	13
2020-10-11	39.92	40.33	1.98	41.9	41.9	39.39	3170	41.9	220	39.2	1540	62107	11
2020-10-07	39.92	39.92	-39.92	0	0	0	4666	42	5000	39	0	0	0
2020-10-06	39.78	39.92	0.22	40	40	39	4466	42	3000	38	6818	272175	14
2020-10-05	39.9	39.78	-0.4	39.5	41.39	39.5	2972	40	3000	38	6000	238704	16
2020-10-04	42.16	39.9	-2.16	40	40.5	39.5	4729	43.73	0	0	11936	476190	32
2020-10-01	41.59	42.16	-0.98	40.61	42.63	40.61	4846	43.77	200	40	1550	65341	4
2020-09-30	42.76	41.59	0.24	43	43.7	40	6362	43	200	40	15649	650839	53
2020-09-29	43.17	42.76	1.13	44.3	44.3	41.74	4546	44.88	115	42.05	8556	365880	27
2020-09-28	41.36	43.17	0.35	41.71	44.49	41.45	6100	43.9	3270	41.74	18943	817693	56
2020-09-27	40.67	41.36	0.7	41.37	41.99	40.89	5113	42	3000	38	2712	112178	9
2020-09-24	40.93	40.67	1.06	41.99	41.99	40.01	5466	42	2000	39.1	9140	371719	33
2020-09-23	37.73	40.93	3.77	41.5	41.5	38.89	0	0	7260	40.55	35129	1438012	108
2020-09-22	38.09	37.73	-0.59	37.5	39.15	37.5	3130	39.15	3510	37	2580	97347	11
2020-09-21	39.5	38.09	-3.5	36	41.99	36	4546	40	510	35.9	27063	1030752	51
2020-09-20	36.93	39.5	3.02	39.95	39.99	38	1449	40	1700	35.5	7840	309677	35
2020-09-17	36.19	36.93	1.8	37.99	38.89	36	2107	38	1400	35.1	3850	142167	17
2020-09-16	33.28	36.19	3.31	36.59	36.6	34.5	250	36.6	1828	34	12935	468165	35
2020-09-15	35.26	33.28	-2.36	32.9	35.16	32.9	4215	35	408	32.9	1042	34683	8
2020-09-14	34.15	35.26	1.2	35.35	36.39	34.5	925	36.35	800	35.16	7259	255958	22
2020-09-13	33.38	34.15	1.62	35	36.4	30.33	3050	36.5	208	30.35	26885	918202	94
2020-09-10	28.13	30.35	2.81	30.94	30.94	28.99	0	0	8526	30	15572	472636	38
2020-09-09	28.06	28.13	0.69	28.75	28.75	27.7	3810	28.69	3104	27.5	4775	134314	18
2020-09-08	28.16	28.06	0.33	28.49	28.49	27.65	2885	29.93	3527	27.5	3828	107431	15
2020-09-02	27.66	27.4	-0.16	27.5	27.51	27.1	5345	29.18	3857	27.15	2067	56637	11
2020-09-01	28.18	27.66	-1.17	27.01	29.99	27.01	4994	29.18	2049	26.22	4500	124485	17
2020-08-31	28.18	28.18	0.8	28.98	28.98	27.82	3774	30	900	26.24	670	18907	7
2020-08-30	28.26	28.18	0.58	28.84	28.9	27.5	5865	29.2	3280	27.4	4113	115908	15
2020-08-27	28.26	28.26	-0.76	27.5	27.65	27.4	5565	29.2	3360	27.51	468	12871	5
2020-08-26	28.26	28.26	-0.86	27.4	28.3	27.4	6090	29.2	2822	27.65	900	24951	6
2020-08-25	28.26	28.26	0.04	28.3	28.3	28.3	5590	29.2	3232	28.3	10	283	1
2020-08-24	28.26	28.26	0.29	28.55	28.55	28.3	6090	29.2	3143	28.3	781	22227	5
2020-08-23	28.26	28.26	0.44	28.7	28.7	28.7	4560	30	1625	28.12	220	6314	1
2020-08-19	27.6	28.26	1.4	29	29	27.2	1035	30	3825	27.18	6799	192115	18
2020-08-18	27.6	27.6	0	27.6	27.6	27.15	535	29.99	3771	27.6	816	22396	4
2020-08-17	29.02	27.6	-1.32	27.7	28.41	27.5	3211	30.73	1718	26.22	4725	130416	19
2020-08-16	29.02	29.02	-0.02	29	29	29	715	31.9	1493	28.41	250	7250	1
2020-08-13	29.6	29.02	-0.57	29.03	29.78	28.6	1761	30.94	1317	28.4	7452	216249	25
2020-08-12	29.42	29.6	-0.72	28.7	30	28.7	1715	29.9	1000	26.5	3033	89763	9
2020-08-11	29.44	29.42	-0.73	28.71	30	28.71	4835	31.31	2300	28.7	34017	1000843	8
2020-08-10	31.15	29.44	-2.15	29	30.7	28.77	6420	31.9	0	0	4357	128288	18
2020-08-09	30.81	31.15	-0.61	30.2	31.9	30.2	2185	31.78	1220	30.2	3027	94300	10
2020-08-06	29.02	30.81	1.98	31	31.9	29.9	2046	31.84	2700	27.91	15642	482012	48
2020-08-05	28.41	29.02	0.64	29.05	30	28	3160	29.9	4270	27.91	8785	254990	37
2020-08-04	27.84	28.41	0.26	28.1	29	28	610	29.45	2200	27.91	3390	96303	10
2020-07-29	27.63	27.84	0.87	28.5	28.5	27	50	30.35	0	0	4352	121153	22
2020-07-28	29.5	27.63	-2.25	27.25	29	27	2513	31.29	473	27.33	21410	591614	65
2020-07-27	29.5	29.5	-1.4	28.1	28.1	28.1	3650	31.29	1500	27.05	20	562	1
2020-07-26	29.47	29.5	0.51	29.98	30	28.01	450	32.15	1000	27.01	2607	76902	15
2020-07-22	29.24	29.47	-0.82	28.42	30	28.41	50	32.15	0	0	4382	129136	23
2020-07-21	31.73	29.24	-2.48	29.25	33.36	28.56	2480	32.99	0	0	20784	607682	64
2020-07-20	30.62	31.73	1.38	32	32.49	28.5	275	33.37	100	28.25	2685	85193	22
2020-07-19	30.83	30.62	0.57	31.4	33.85	29.5	82	32.39	100	28.25	1307	40022	8
2020-07-16	31.19	30.83	0.26	31.45	31.51	28.6	241	31.45	0	0	9104	280694	23
2020-07-15	33.54	31.19	-1.44	32.1	36.48	30.19	5450	34.99	0	0	10225	318971	41
2020-07-14	30.79	33.54	3.07	33.86	33.86	30	0	0	1177	28	31967	1072142	96
2020-07-13	30.64	30.79	0.36	31	31.5	28.51	1550	32.5	177	28	8706	268078	27
2020-07-12	28.07	30.64	2.8	30.87	30.87	29.97	0	0	927	28	13081	400823	39
2020-07-09	29.56	28.07	0.44	30	30	27	3794	29	0	0	10230	287116	36
2020-07-08	27.03	29.56	1.03	28.06	29.73	26.8	0	0	1050	24.5	22620	668625	95
2020-07-07	24.99	27.03	2.49	27.48	27.48	25.5	0	0	481	24.27	14308	386676	65
2020-07-06	24.05	24.99	0.22	24.27	26.34	24.27	3041	26.33	991	24.27	3015	75342	15
2020-07-05	22.62	24.05	1.38	24	24.35	23.4	720	24.35	4536	24	1722	41415	9
2020-06-30	22.62	22.62	-0.27	22.35	22.35	22.15	920	24.35	4324	22.17	542	12025	3
2020-06-29	23.52	22.62	-1.52	22	22.82	22	5103	24.35	5204	22.01	1600	36189	6
2020-06-28	23.52	23.52	0.9	24.42	24.42	24.42	5253	24.4	5378	22.8	40	977	1
2020-06-25	23.52	23.52	0.9	24.42	24.49	23.5	2673	24.42	4978	23.25	260	6345	5
2020-06-24	23.21	23.52	0.3	23.51	24.6	23.2	4374	24.6	4068	22.81	4119	96865	10
2020-06-23	23.21	23.21	0.09	23.3	23.3	23.3	4338	24.48	4068	22.81	1200	27960	2
2020-06-22	23.21	23.21	-0.11	23.1	23.1	23.1	2338	24.49	4068	22.81	100	2310	1
2020-06-21	23.21	23.21	-0.41	22.8	22.8	22.8	2338	24.49	4058	22.81	1000	22800	1
2020-06-18	23.58	23.21	-1.03	22.55	23.6	22.55	2921	24.99	3858	22.6	2500	58019	13
2020-06-17	25	23.58	-1.65	23.35	23.8	23.35	4880	24.99	2772	23.35	3300	77810	13
2020-06-16	25	25	-1	24	24.77	24	3754	25.83	3700	23.4	1000	24116	3
2020-06-15	25.46	25	-0.46	25	25.01	25	3646	26	4700	23.4	1400	35006	2
2020-06-14	25.48	25.46	-0.96	24.52	25.53	24.52	1256	26.48	3800	23.4	3367	85740	7
2020-06-11	25.48	25.48	-25.48	0	0	0	1206	26.48	3300	25.52	0	0	0
2020-06-10	24.36	25.48	2.43	26.79	26.79	24.49	0	0	3700	25.52	10054	256149	39
2020-06-09	23.41	24.36	0.99	24.4	24.4	24.23	1373	24.9	1360	23.3	1360	33128	6
2020-06-08	23.14	23.41	0.11	23.25	23.98	23.21	1773	24.14	1300	23.25	2720	63673	6
2020-06-07	22.07	23.14	1.43	23.5	23.99	23.01	1598	23.98	2171	23.5	3225	74622	7
2020-06-04	22.07	22.07	1.73	23.8	23.8	23.75	2718	23.99	2221	23	500	11897	2
2020-06-03	22.07	22.07	0.18	22.25	22.25	22.25	3168	23.8	2321	22.25	500	11125	1
2020-06-02	22.07	22.07	-22.07	0	0	0	3168	23.8	3321	22.25	0	0	0
2020-05-31	22.07	22.07	1.93	24	24.08	23.99	2668	23.99	2921	22	251	6022	3
2020-05-17	22.07	22.07	-22.07	0	0	0	1305	23.19	1650	20.75	0	0	0
2020-05-14	22.07	22.07	-1.32	20.75	20.75	20.71	1815	22.75	2150	20.7	700	14513	2
2020-05-13	22.07	22.07	0.03	22.1	22.1	22.1	1815	22.75	2150	20.7	297	6564	3
2020-05-12	22.07	22.07	-22.07	0	0	0	1296	23.1	1550	20.5	0	0	0
2020-05-11	22.11	22.07	-2.01	20.1	22.1	20.1	651	24.2	1050	20.05	1400	30898	3
2020-05-10	23.93	22.11	-1.82	22.11	22.11	22.1	3638	24.43	150	22	1389	30712	7
2020-05-07	24.43	23.93	-2.38	22.05	24.2	22.05	3933	24.5	1100	22.1	3380	80881	8
2020-05-06	24.19	24.43	0.21	24.4	24.5	24.2	3087	25	2850	23.05	2830	69136	3
2020-05-05	24.19	24.19	0	24.19	24.19	24.19	5917	24.5	2554	24.01	325	7862	2
2020-05-04	24.5	24.19	-0.5	24	24.5	24	4037	25	1818	23.25	2815	68106	11
2020-05-03	24.87	24.5	-0.37	24.5	24.5	24.5	4228	25	1535	23.13	2660	65170	3
2020-04-30	24.98	24.87	0.52	25.5	25.5	24.5	920	26.74	2010	24.25	2000	49742	6
2020-04-29	24.98	24.98	-1.08	23.9	24.5	23.9	2420	25.24	520	23.9	370	9035	5
2020-04-28	24.98	24.98	-24.98	0	0	0	1674	25.4	730	24.5	0	0	0
2020-04-27	26.57	24.98	-2.67	23.9	26.45	23.9	1124	27.65	610	23.9	7665	191441	23
2020-04-26	25.29	26.57	1.17	26.46	26.7	26.45	1494	26.46	1100	24.22	2284	60685	8
2020-04-23	25.29	25.29	0.91	26.2	26.2	26.2	5651	26.45	3200	24.22	150	3930	1
2020-04-22	25.15	25.29	0.19	25.34	26.4	25.2	2550	26.39	2505	24.21	4238	107178	11
2020-04-21	25.15	25.15	-25.15	0	0	0	3046	25.2	1375	23.92	0	0	0
2020-04-16	25.15	25.15	0.1	25.25	25.25	23.65	2446	25.25	1175	23.65	620	15455	4
2020-04-15	25.15	25.15	0.05	25.2	25.35	25.2	2653	25.25	650	23.5	343	8662	2
2020-04-14	23.08	25.15	1.86	24.94	25.35	24.6	1073	24.99	2065	23.02	1500	37721	12
2020-04-13	23.08	23.08	-23.08	0	0	0	1858	24.6	1280	22.22	0	0	0
2020-04-12	23.08	23.08	1.32	24.4	24.4	24.07	1708	24.5	1280	22.22	1000	24306	6
2020-04-09	23.08	23.08	-1.04	22.04	24.1	22.04	1992	24.07	780	22	260	5938	4
2020-04-08	23.08	23.08	-1	22.08	22.08	22.08	686	24.1	780	22	85	1877	1
2020-04-07	21.38	23.08	2.13	23.51	23.51	21.25	0	0	2020	20.8	2785	64284	13
2020-04-06	21.38	21.38	0.62	22	22	21.99	1560	22.89	2213	20.05	875	19249	7
2020-04-05	21.38	21.38	-21.38	0	0	0	1775	21.98	1820	20.05	0	0	0
2020-04-02	21.38	21.38	0.12	21.5	21.5	21.5	1010	22.89	1820	20.05	100	2150	1
2020-04-01	21.01	21.38	-0.01	21	22	21	1310	22.9	1015	20.05	1632	34892	4
2020-03-31	21.01	21.01	1.89	22.9	22.9	22	1310	22.89	1215	21.01	500	11252	2
2020-03-30	21.01	21.01	0.99	22	22	21	1680	22	1045	19.31	500	10830	2
2020-03-29	21.01	21.01	-0.86	20.15	22.01	20.15	1410	22.99	745	19.2	402	8661	3
2020-03-26	21.01	21.01	0.99	22	22	22	710	23.07	745	20.05	148	3256	2
2020-03-25	21.01	21.01	-21.01	0	0	0	530	23.09	1040	20.05	0	0	0
2020-03-24	21.01	21.01	0.04	21.05	23.1	21.05	530	22.89	750	20.05	175	3848	2
2020-03-23	19.11	21.01	1.89	21	21.02	21	0	0	1638	20.05	3220	67668	20
2020-03-22	19.11	19.11	1.89	21	21	20.25	598	21	645	18.1	1000	20633	5
2020-03-19	19.11	19.11	-0.8	18.31	18.31	18.25	1298	20.25	345	17.27	245	4479	3
2020-03-18	19.11	19.11	-1.91	17.2	17.2	17.2	380	20	0	0	680	11696	2
2020-03-17	21.21	19.11	-2.11	19.1	19.15	19.1	1540	21.48	0	0	2735	52278	10
2020-03-16	23.53	21.21	-2.35	21.18	21.25	21.18	1073	25.79	0	0	1567	33230	8
2020-03-15	23.53	23.53	-2.26	21.27	21.6	21.26	1353	23.5	1485	21.26	1105	23598	7
2020-03-11	23.53	23.53	-1.83	21.7	22.9	21.7	1740	22.5	2365	21.55	955	20949	5
2020-03-10	23.53	23.53	-23.53	0	0	0	1540	23.53	2025	21.55	0	0	0
2020-03-09	23.53	23.53	-1.72	21.81	22.37	21.81	1200	25	1990	21.3	516	11492	5
2020-03-08	23.53	23.53	-0.53	23	23	23	1315	23.5	3330	22.37	150	3450	1
2020-03-05	23.53	23.53	-23.53	0	0	0	900	25.69	2850	23	0	0	0
2020-03-04	23.53	23.53	-0.63	22.9	22.9	21.7	900	24.73	2002	21.53	750	16554	5
2020-03-03	23.53	23.53	-1.03	22.5	23	21.51	1060	25.77	1600	21.5	1024	23106	4
2020-03-02	26.05	23.53	-2.59	23.46	23.9	23.46	2041	27.49	576	23.46	3154	74228	12
2020-03-01	26.05	26.05	-2.55	23.5	24.02	23.5	2645	26.97	1020	23.5	580	13705	4
2020-02-27	26.05	26.05	-0.65	25.4	25.4	25.4	2234	27.5	1500	24.01	100	2540	1
2020-02-26	26.05	26.05	0.95	27	27	26.93	1884	27.5	700	25.4	800	21549	3
2020-02-12	27.41	27.41	-0.91	26.5	26.5	26.5	3655	27.5	436	26.1	776	20564	3
2020-02-11	27.15	27.41	-0.14	27.01	27.53	27.01	1855	28.5	650	26.1	2377	65166	7
2020-02-10	27.35	27.15	-0.05	27.3	27.3	26.55	6342	27.4	963	27.3	1447	39290	8
2020-02-09	27.35	27.35	0.05	27.4	27.5	26.51	6440	28.39	2179	26.15	271	7338	5
2020-02-06	27.35	27.35	-1.13	26.22	26.34	26.2	3300	27.5	1661	26	967	25429	6
2020-01-16	25.05	25.05	-0.65	24.4	24.41	24.4	1703	27	2014	24.51	650	15862	2
2020-01-15	25.05	25.05	-25.05	0	0	0	1703	27	2484	24.3	0	0	0
2020-01-14	24.89	25.05	-0.56	24.33	27	24.33	1373	27.1	2084	24.03	3424	85788	16
2020-01-13	24.89	24.89	-0.84	24.05	25	24.05	863	25.35	3887	24.05	297	7238	2
2019-12-12	25.57	25.57	-25.57	0	0	0	1302	27.5	2083	25.07	0	0	0
2019-12-11	25.57	25.57	-0.36	25.21	25.35	25.21	2082	27	2353	25.07	420	10604	4
2019-12-10	25.57	25.57	1.81	27.38	27.5	25.21	1502	27.4	2353	25.07	1031	27586	10
2019-12-09	25.57	25.57	0.43	26	26	26	2073	26	2218	25	50	1300	1
2019-12-08	25.57	25.57	-25.57	0	0	0	1858	27	2168	24.25	0	0	0
2019-12-05	25.57	25.57	-25.57	0	0	0	789	27.5	1620	24.1	0	0	0
2019-12-04	25.05	25.57	0.13	25.18	27.5	25	759	26.97	1620	25.01	2266	57952	15
2019-12-03	25.29	25.05	2.01	27.3	27.3	25	795	27.2	1820	24.1	2208	55311	5
2019-12-02	25.29	25.29	0.71	26	26	26	729	27.47	1726	24.01	700	18200	3
2019-12-01	25.29	25.29	0.71	26	26.01	26	679	27.5	2340	26	900	23401	4
2019-11-28	25.29	25.29	-25.29	0	0	0	679	27.5	1720	25.5	0	0	0
2019-11-27	25.29	25.29	-25.29	0	0	0	529	27.5	2600	24.5	0	0	0
2019-11-26	25.55	25.29	-0.29	25.26	26.85	25.1	890	28	2300	24.51	1377	34831	13
2019-11-25	27.28	25.55	-1.78	25.5	26	25.5	3555	28.79	1850	25.06	1293	33033	8
2019-11-24	27.28	27.28	-0.28	27	27	27	2925	27.94	1963	26	530	14310	2
2019-11-21	27.28	27.28	0.71	27.99	27.99	26	2410	27.99	1963	26	632	17136	4
2019-11-20	27.28	27.28	-1.28	26	26.01	26	2690	27.99	2150	26	187	4864	2
2019-11-19	27.28	27.28	-1.28	26	26.77	26	2051	27.99	2245	26	1000	26546	3
2019-11-18	27.28	27.28	-0.78	26.5	26.5	26.5	2051	27.99	1394	26.77	6	159	1
2019-11-17	27.28	27.28	-0.28	27	27	27	3181	29.7	1400	26.77	8	216	1
2019-11-14	27.28	27.28	-27.28	0	0	0	1901	28.44	1012	27	0	0	0
2019-11-13	27.28	27.28	0.72	28	28	27.6	1351	29	775	26.11	555	15434	3
2019-11-12	27.48	27.28	-0.42	27.06	28	26.5	2331	28.98	775	26.11	2105	57422	12
2019-11-11	28.56	27.48	-1.05	27.51	28.01	27	2033	28.59	325	26	2263	62181	11
2019-11-07	28.56	28.56	-28.56	0	0	0	1990	29.83	849	27.8	0	0	0
2019-11-06	28.71	28.56	0.26	28.97	28.97	28.4	2782	28.97	1352	27.8	1124	32102	7
2019-11-05	28.71	28.71	0.29	29	29	28.43	2168	29.48	2527	28.4	923	26658	6
2019-11-04	29.61	28.71	-1	28.61	28.79	28.61	2962	31.4	2249	28.61	2044	58674	14
2019-11-03	29.84	29.61	-1.09	28.75	30.45	28.75	1833	31.44	2443	28.75	7468	221103	39
2019-10-31	30.6	29.84	-1.25	29.35	30.03	29.31	1805	31.48	1300	28.01	5925	176823	29
2019-10-30	30.77	30.6	-0.77	30	31.44	30	3455	31.5	1400	29.31	7460	228311	36
2019-10-29	31.12	30.77	-0.32	30.8	31.5	30.4	6039	31.5	2150	30.45	12753	392418	78
2019-10-28	30.61	31.12	-0.2	30.41	31.5	30.22	5329	31.5	2369	30.13	16071	500084	74
2019-10-27	30.33	30.61	0.46	30.79	30.9	30	5815	30.89	1869	30	9864	301932	51
2019-10-24	29.82	30.33	0.95	30.77	30.9	30	3231	30.76	2619	30	17490	530527	83
2019-10-23	29.52	29.82	-0.02	29.5	30.4	28.3	4236	30.28	2069	28.63	17409	519178	89
2019-10-22	28.5	29.52	0.13	28.63	30.45	28.63	4528	30.3	1444	28.59	15344	452961	87
2019-10-21	28.7	28.5	0.2	28.9	28.95	28.21	4208	29.98	569	27.6	3800	108286	18
2019-10-20	29.83	28.7	-1.58	28.25	29.49	28.25	5296	29	569	27.6	2950	84680	17
2019-10-17	30.04	29.83	-0.84	29.2	31.79	29.2	5296	30.95	719	28.72	7882	235103	46
2019-10-16	29.66	30.04	-0.34	29.32	30.85	28.7	3366	30.8	519	27.55	14157	425307	76
2019-10-15	29.58	29.66	-0.71	28.87	30.5	28.7	3316	30.9	815	28.7	5989	177614	30
2019-10-14	28.34	29.58	1.46	29.8	31.17	28.2	100	30.9	850	29.1	39356	1164269	182
2019-10-13	27.33	28.34	0.79	28.12	29.78	26	1989	29.78	1598	28.15	15820	448375	80
2019-10-10	26.54	27.33	0.06	26.6	28.5	26	180	29	1000	24.2	14443	394690	58
2019-10-09	25.61	26.54	1.39	27	27	25.25	1290	27.58	1955	24.2	6839	181533	30
2019-10-08	25.61	25.61	0.89	26.5	26.5	25.03	1640	27.08	1614	23.54	400	10454	3
2019-10-07	23.72	25.61	2.37	26.09	26.09	23.73	0	0	214	23.5	8746	223956	43
2019-10-03	21.71	23.72	2.04	23.75	23.75	23.5	545	23.79	2030	21.73	1450	34392	7
2019-10-02	21.71	21.71	1.04	22.75	22.75	22.75	1095	23.5	2835	21.53	1000	22751	2
2019-10-01	21.71	21.71	1.04	22.75	22.75	22.75	1095	23.5	480	21.11	500	11375	1
2019-09-30	21.71	21.71	-21.71	0	0	0	1095	23.5	480	21.11	0	0	0
2019-09-29	21.71	21.71	1.01	22.72	22.72	22.72	845	23.5	1480	21.25	67	1522	1
2019-09-26	21.71	21.71	1.01	22.72	22.72	22.72	812	22.72	1244	22	125	2840	1
2019-09-25	21.71	21.71	0.29	22	22.7	21.7	482	22.72	405	20.06	668	15026	4
2019-09-24	21.71	21.71	-0.71	21	21.75	20.03	282	23.4	400	20.06	1350	27652	6
2019-09-22	25.38	23.61	-2.48	22.9	25.1	22.9	1894	25.85	152	22.9	2900	68466	17
2019-09-18	25.38	25.38	-0.28	25.1	25.1	25.1	2197	26	2197	25.1	250	6275	1
2019-09-17	25.38	25.38	-0.37	25.01	26	25.01	2697	26.88	1897	24.25	897	23006	5
2019-09-15	25.38	25.38	-25.38	0	0	0	2372	27.29	2727	25.31	0	0	0
2019-09-12	25.38	25.38	0.62	26	26	26	2062	27.29	4308	25.06	600	15600	2
2019-09-11	25.38	25.38	0.62	26	26	26	2979	27.29	4708	25.25	1100	28600	8
2019-09-10	25.38	25.38	-0.13	25.25	26	25.05	2342	27.29	4408	25.11	852	21913	6
2019-09-09	25	25.38	1	26	26.9	24	1867	27.39	1673	24.02	10442	264978	45
2019-09-08	25	25	1.18	26.18	26.19	25	2171	26.3	2049	24.52	650	16725	4
2019-09-05	25	25	-25	0	0	0	1921	26.3	2317	24.34	0	0	0
2019-08-25	24.16	25	0.84	25	25.01	25	2018	26.3	3088	24.1	1499	37478	2
2019-08-22	24.16	24.16	0.84	25	25.01	25	2267	25.95	1649	25.01	282	7053	2
2019-08-21	24.16	24.16	0.84	25	25.01	25	2549	25.8	2839	25.02	500	12502	3
2019-08-20	24.16	24.16	-24.16	0	0	0	2767	25.85	1429	25.01	0	0	0
2019-08-19	24.16	24.16	0.84	25	25	25	2064	25.85	1429	25.01	950	23750	3
2019-08-18	24.16	24.16	-24.16	0	0	0	1254	25.95	1121	23.75	0	0	0
2019-08-15	24.16	24.16	0.84	25	25	25	763	25.95	1652	23.72	400	10000	2
2019-08-15	24.16	24.16	0.84	25	25	25	763	25.95	1652	23.72	400	10000	2
2019-08-15	24.16	24.16	0.84	25	25	25	763	25.95	1652	23.72	400	10000	2
2019-08-08	25	24.16	-0.8	24.2	24.22	24.04	1713	26.33	902	23.28	1500	36235	8
2019-08-08	25	24.16	-0.8	24.2	24.22	24.04	1713	26.33	902	23.28	1500	36235	8
2019-08-08	25	24.16	-0.8	24.2	24.22	24.04	1713	26.33	902	23.28	1500	36235	8
2019-08-08	25	24.16	-0.8	24.2	24.22	24.04	1713	26.33	902	23.28	1500	36235	8
2019-08-08	25	24.16	-0.8	24.2	24.22	24.04	1713	26.33	902	23.28	1500	36235	8
2019-08-08	25	24.16	-0.8	24.2	24.22	24.04	1713	26.33	902	23.28	1500	36235	8
2019-08-08	25	24.16	-0.8	24.2	24.22	24.04	1713	26.33	902	23.28	1500	36235	8
2019-08-08	25	24.16	-0.8	24.2	24.22	24.04	1713	26.33	902	23.28	1500	36235	8
2019-08-08	25	24.16	-0.8	24.2	24.22	24.04	1713	26.33	902	23.28	1500	36235	8
2019-08-08	25	24.16	-0.8	24.2	24.22	24.04	1713	26.33	902	23.28	1500	36235	8
2019-08-08	25	24.16	-0.8	24.2	24.22	24.04	1713	26.33	902	23.28	1500	36235	8
2019-08-08	25	24.16	-0.8	24.2	24.22	24.04	1713	26.33	902	23.28	1500	36235	8
2019-08-07	25	25	-25	0	0	0	2788	26.35	2126	23.6	0	0	0
2019-08-06	25	25	-1.4	23.6	23.6	23.6	2980	25.85	2371	23.6	76	1796	7
2019-08-05	25	25	-25	0	0	0	3450	25.85	2302	23.6	0	0	0
2019-08-04	25	25	-25	0	0	0	2950	25.59	1002	23.28	0	0	0
2019-08-01	25	25	0.9	25.9	25.9	24	2950	25.89	702	23.28	420	10460	2
2019-08-01	25	25	0.9	25.9	25.9	24	2950	25.89	702	23.28	420	10460	2
2019-08-01	25	25	0.9	25.9	25.9	24	2950	25.89	702	23.28	420	10460	2
2019-07-25	25	25	-0.35	24.65	24.7	24.65	1598	25	1105	24.01	295	7277	3
2019-07-24	25	25	-0.34	24.66	25	24.66	1998	26.76	2220	24.66	450	11185	3
2019-07-22	25	25	0	25	25	25	1789	26.88	2280	24.66	30	750	1
2019-07-21	25	25	-25	0	0	0	1289	26.88	2226	24.75	0	0	0
2019-07-18	25	25	-25	0	0	0	1589	26.94	1326	24.75	0	0	0
2019-07-18	25	25	-25	0	0	0	1589	26.94	1326	24.75	0	0	0
2019-07-18	25	25	-25	0	0	0	1589	26.94	1326	24.75	0	0	0
2019-06-27	26.16	26.16	-0.16	26	26	26	264	27.53	2244	25.53	700	18200	3
2019-06-27	26.16	26.16	-0.16	26	26	26	264	27.53	2244	25.53	700	18200	3
2019-06-24	27.36	26.16	0.13	27.49	27.49	26	3675	27.6	2339	25.5	1321	34561	13
2019-06-23	27.36	27.36	0.44	27.8	27.8	27.78	3650	27.7	3378	26.27	250	6947	3
2019-06-20	27.36	27.36	-0.76	26.6	26.6	26.6	2982	27.85	3389	26.25	131	3485	1
2019-06-20	27.36	27.36	-0.76	26.6	26.6	26.6	2982	27.85	3389	26.25	131	3485	1
2019-06-20	27.36	27.36	-0.76	26.6	26.6	26.6	2982	27.85	3389	26.25	131	3485	1
2019-06-13	27.36	27.36	-0.06	27.3	27.5	27.3	2331	28.44	3725	26.5	491	13428	4
2019-06-12	27.36	27.36	-27.36	0	0	0	2671	28.44	2905	27.5	0	0	0
2019-06-11	27.36	27.36	-27.36	0	0	0	2322	28.42	2942	27.5	0	0	0
2019-06-10	27.39	27.36	0.11	27.5	27.51	27.2	1961	28.5	4349	27.5	4037	110464	11
2019-06-09	27.39	27.39	-27.39	0	0	0	1611	28.5	2385	26.1	0	0	0
2019-06-03	27.39	27.39	-27.39	0	0	0	2568	28	2194	26.1	0	0	0
2019-06-02	27.39	27.39	-27.39	0	0	0	2128	28	2494	26.1	0	0	0
2019-05-30	27.06	27.39	0.94	28	28	27	1386	28.9	1994	26.1	1693	46367	10
2019-05-23	27.06	27.06	0.34	27.4	27.98	27.4	1891	28.74	2373	27.37	320	8819	3
2019-05-22	27.06	27.06	0.01	27.07	27.07	27.07	2001	28.74	2373	27.27	187	5062	1
2019-05-21	27.06	27.06	-27.06	0	0	0	1501	28.8	2421	27.07	0	0	0
2019-05-20	27.06	27.06	-27.06	0	0	0	1711	28.9	3186	26.12	0	0	0
2019-05-19	28.9	27.06	-1.9	27	27.25	27	2160	29.25	2535	26.51	1284	34746	5
2019-05-16	28.9	28.9	-28.9	0	0	0	2060	29.28	1620	27.25	0	0	0
2019-05-15	28.9	28.9	-1.65	27.25	27.26	27.25	1660	30.5	1700	27.25	300	8176	2
2019-05-14	28.9	28.9	-28.9	0	0	0	2650	30.87	1310	27.17	0	0	0
2019-05-13	28.9	28.9	-28.9	0	0	0	2650	30.88	1076	27	0	0	0
2019-05-12	28.9	28.9	-28.9	0	0	0	2166	29.94	790	27	0	0	0
2019-05-09	28.9	28.9	-28.9	0	0	0	480	29.99	50	26.05	0	0	0
2019-05-06	31.94	31.94	-31.94	0	0	0	4114	31.7	1370	29	0	0	0
2019-05-05	31.94	31.94	-31.94	0	0	0	3944	31.77	1370	29	0	0	0
2019-05-02	29.75	31.94	2.25	32	32	31.87	3161	31.95	1505	28.91	1331	42510	7
2019-04-30	29.75	29.75	-0.25	29.5	29.5	29.5	791	31.9	1455	28	50	1475	1
2019-04-24	29.18	29.75	0.67	29.85	29.9	29.4	1241	31	2143	28.65	3003	89349	17
2019-04-23	29.04	29.18	-0.44	28.6	29.25	28.6	4141	30	2018	28.61	1605	46827	8
2019-04-22	31.43	29.04	-2.43	29	29.25	28.6	7049	29.8	720	28.61	1785	51842	11
2019-04-21	31.54	31.43	-0.26	31.28	31.5	31.1	4817	31.99	2874	31.32	1008	31681	9
2019-04-18	31.54	31.54	-0.39	31.15	31.26	31.15	4817	31.99	2875	31	158	4939	3
2019-04-17	32	31.54	-0.3	31.7	32	31.01	6116	32	3909	31	2839	89542	14
2019-04-16	31.94	32	0.06	32	32	31.99	7175	32	3163	31.56	3541	113303	12
2019-04-15	31.88	31.94	0.12	32	32	31.86	7981	32.69	5313	32	2959	94518	9
2019-04-14	31.88	31.88	-0.43	31.45	31.5	31.45	7375	31.9	14533	31.27	400	12595	2
2019-04-11	31.88	31.88	-0.62	31.26	31.26	31.26	5402	32.49	14283	31.25	90	2813	1
2019-04-10	31.88	31.88	-0.63	31.25	31.31	31.05	5402	31.99	14298	31.25	510	15942	5
2019-04-03	31.66	31.66	-0.14	31.52	31.66	31.52	3255	32.68	8223	31.3	510	16094	4
2019-04-02	31.59	31.66	0.41	32	32	31.25	2761	32.69	9354	31.26	2287	72417	16
2019-04-01	32.06	31.59	-0.46	31.6	32	31.51	3161	32.23	9161	31.25	1135	35858	10
2019-03-27	32.06	32.06	-0.06	32	32	31.5	4060	32.69	6117	31.5	920	29187	5
2019-03-26	32.06	32.06	-0.75	31.31	31.31	31	5100	32.74	2453	30	50	1562	2
2019-03-25	32.06	32.06	-0.81	31.25	31.25	31.11	5110	31.99	2459	30.5	160	4987	3
2019-03-24	31.89	32.06	0.48	32.37	32.37	31	5010	32.74	2559	31.01	1879	60247	23
2019-03-21	31.57	31.89	0.43	32	32	31.8	3890	32.25	2459	30.3	1125	35875	5
2019-03-20	31.57	31.57	-0.27	31.3	31.4	31.3	4170	32.85	2270	30.3	600	18810	3
2019-03-19	31.8	31.57	-0.55	31.25	31.99	31.25	4080	32.87	2660	30.3	1617	51052	10
2019-03-14	32.38	32.02	-0.38	32	32.67	32	6125	32.5	820	31.25	8350	267354	18
2019-03-11	31.69	32.14	1.19	32.88	32.9	32	3750	33	14214	32.01	5518	177337	20
2019-03-10	31.69	31.69	0.31	32	32.78	32	3920	32.8	7719	32	681	21823	9
2019-02-27	33.37	33.3	0.14	33.51	34.5	33	4283	34.5	2359	32.67	10403	346404	43
2019-02-25	32.51	33.14	0.1	32.61	33.43	32.5	3095	34	2319	32.61	2262	74959	22
2019-02-21	33.55	33.55	-0.12	33.43	33.6	32.6	5055	33.64	5315	32.33	505	16841	10
2019-02-17	32.71	32.61	-0.16	32.55	33	32.1	5459	33	3813	32.2	8405	274116	38
2019-02-14	31.99	32.71	1	32.99	33	31.32	2155	33.45	3210	32	6745	220617	36
2019-01-10	32.83	32.7	-0.13	32.7	32.76	32.61	1017	34.89	1875	32.65	2655	86827	6
2018-12-30	30.82	30.82	0.78	31.6	31.6	31.6	2072	32.32	7337	30.5	160	5056	1
2018-12-27	30.82	30.82	-0.17	30.65	31	30.65	1982	31.6	7337	30.5	718	22104	6
2018-12-26	30.82	30.82	-30.82	0	0	0	1747	31.6	5219	30.31	0	0	0
2018-12-25	30.82	30.82	-30.82	0	0	0	1497	31.59	4069	30.03	0	0	0
2018-12-24	30.82	30.82	0.68	31.5	31.5	29.32	1047	31.6	1538	29.3	950	29822	8
2018-11-14	46.93	46.93	-46.93	0	0	0	1485	47	397	42.75	0	0	0
2018-11-13	46.93	46.93	-46.93	0	0	0	1710	47	397	42.57	0	0	0
2018-11-12	46.93	46.93	0.05	46.98	46.99	46.89	1747	46.99	397	42.5	670	31441	4
2018-11-11	46.93	46.93	-46.93	0	0	0	767	46.89	97	42.35	0	0	0
2018-11-01	44.66	44.66	-44.66	0	0	0	2488	46.94	1580	41.5	0	0	0
2018-10-31	44.66	44.66	2.28	46.94	46.94	46.94	3439	46.94	1580	41.5	1	47	1
2018-10-30	44.66	44.66	2.34	47	47	45.99	3184	46.94	1580	40.7	500	23279	5
2018-10-29	44.66	44.66	-44.66	0	0	0	3199	46.5	1480	40.51	0	0	0
2018-10-28	44.66	44.66	-4.14	40.52	40.52	40.52	3199	46.5	480	40.51	32	1297	1
2018-10-25	44.66	44.66	-4.11	40.55	40.55	40.55	3199	46.5	380	40.5	100	4055	1
2018-10-24	44.66	44.66	-4.05	40.61	40.61	40.61	3499	46.5	380	40.5	35	1421	1
2018-10-23	44.66	44.66	-44.66	0	0	0	3260	46.5	1380	40.5	0	0	0
2018-10-22	44.66	44.66	-44.66	0	0	0	3190	47	1380	40.5	0	0	0
2018-10-21	44.66	44.66	-2.66	42	42	42	3190	47	380	42	70	2940	1
2018-10-18	44.66	44.66	-44.66	0	0	0	3060	45	1587	41.75	0	0	0
2018-10-17	44.66	44.66	-44.66	0	0	0	3425	47	1587	41.6	0	0	0
2018-10-16	44.66	44.66	-44.66	0	0	0	2575	47.4	1587	41.6	0	0	0
2018-10-15	44.66	44.66	2.78	47.44	47.44	47.44	3175	47.4	587	40.5	10	474	1
2018-10-14	44.66	44.66	3.72	48.38	48.38	45.09	1560	47.7	1300	40.3	500	22705	4
2018-10-11	44.31	44.66	0.79	45.1	45.1	40.11	487	45.1	1860	40.1	1326	59213	12
2018-10-10	44.31	44.31	-0.34	43.97	46.5	43.96	559	46	1910	42.05	280	12474	5
2018-10-09	44.31	44.31	-4.21	40.1	40.11	40.1	1262	47.45	1310	40.1	400	16041	2
2018-10-08	44.31	44.31	-44.31	0	0	0	933	47	1600	40.1	0	0	0
2018-10-02	44.31	44.31	-44.31	0	0	0	1223	47.99	2600	40.03	0	0	0
2018-10-01	44.31	44.31	-44.31	0	0	0	400	48.7	600	40	0	0	0
2018-09-30	44.31	44.31	-2.29	42.02	42.02	41.6	1079	48.7	600	40	147	6156	3
2018-09-13	47.13	47.13	-47.13	0	0	0	3815	49.93	1175	43.05	0	0	0
2018-09-12	47.13	47.13	-2.63	44.5	45.12	44.5	4794	49.96	1175	43.05	422	18943	6
2018-09-10	47.13	47.13	-47.13	0	0	0	4896	49.96	1490	45.1	0	0	0
2018-09-09	47.13	47.13	-47.13	0	0	0	3837	50	1450	45.05	0	0	0
2018-09-06	47.13	47.13	-47.13	0	0	0	3837	51	1270	44.5	0	0	0
2018-09-05	47.13	47.13	-2.08	45.05	45.06	45.05	2422	50	1270	44.5	100	4506	2
2018-09-04	52.23	47.13	-5.1	47.13	47.13	47.13	3581	51.5	0	0	798	37610	2
2018-09-03	48.41	52.23	3.59	52	52.98	51.99	3042	51.8	0	0	693	36193	5
2018-09-02	44.03	48.41	4.4	48.43	48.43	48.24	0	0	1352	44.5	2109	102096	13
2018-08-30	45.51	44.03	-1.51	44	44.5	44	815	50	1352	44.5	2588	113945	19
2018-08-29	45.51	45.51	-0.01	45.5	45.51	44	1315	49.8	743	44.12	492	21867	6
2018-08-28	45.51	45.51	-1.51	44	44	44	1315	49.8	850	43.5	45	1980	1
2018-08-27	45.51	45.51	-0.41	45.1	45.2	45.1	815	50	500	43	412	18601	2
2018-08-26	45.51	45.51	-0.41	45.1	45.5	45.1	0	0	712	45.1	408	18449	2
2018-08-19	45.51	45.51	-45.51	0	0	0	500	47.9	1120	45.5	0	0	0
2018-08-15	45.5	45.5	-0.5	45	45.6	45	600	47	1570	45.5	150	6792	2
2018-08-12	45.5	45.5	1.5	47	47	46.5	500	47.9	1836	46	525	24625	3
2018-08-02	47.22	47.22	-1.72	45.5	45.51	45.5	400	51.79	2150	45	225	10238	3
2018-08-01	47.22	47.22	-47.22	0	0	0	0	0	2150	45	0	0	0
2018-07-31	47.22	47.22	-2.22	45	45	45	0	0	150	42.52	187	8415	2
2018-07-30	47.22	47.22	-4.12	43.1	43.1	43.1	60	51.79	190	42.53	187	8060	1
2018-07-29	47.22	47.22	-3.63	43.59	43.59	43.59	260	51.78	190	43.01	47	2048	2
2018-07-24	47.22	47.22	-47.22	0	0	0	115	50.8	1463	43.86	0	0	0
2018-07-15	48.94	47.22	-1.94	47	48	47	1554	51.3	1700	45.2	1805	85240	7
2018-07-12	48.94	48.94	-1.94	47	47.02	47	1279	48.97	1700	46	103	4843	2
2018-07-09	46.87	46.87	-0.87	46	46	44.05	874	49	950	44.02	89	4034	2
2018-07-08	48.87	46.87	-2.46	46.41	47	46.41	1539	50.45	800	44.02	1833	85917	9
2018-07-05	48.87	48.87	-0.87	48	48.87	48	1647	50.45	1350	48	600	29235	2
2018-07-03	48.87	48.87	-48.87	0	0	0	407	50.8	370	46.7	0	0	0
2018-07-02	46.89	48.87	1.21	48.1	49	48.1	332	51.55	1300	43.01	966	47209	7
2018-06-28	47.12	46.89	-1.07	46.05	48	46	624	49	1300	43.01	2375	111359	13
2018-06-27	47.12	47.12	-47.12	0	0	0	632	47	1453	45.26	0	0	0
2018-06-26	47.12	47.12	-47.12	0	0	0	624	49	1603	45.26	0	0	0
2018-06-25	47.12	47.12	-47.12	0	0	0	924	48.8	1603	45.26	0	0	0
2018-06-21	47.12	47.12	1.38	48.5	48.5	48.5	624	49	1803	45.26	50	2425	1
2018-06-20	47.12	47.12	1.36	48.48	48.48	45.19	500	49.5	1853	45.25	602	29034	5
2018-06-19	47.12	47.12	-4.08	43.04	43.04	43.04	500	49.5	1300	43.01	2	86	1
2018-06-14	47.12	47.12	-47.12	0	0	0	805	49.5	1250	45.02	0	0	0
2018-06-13	47.12	47.12	-47.12	0	0	0	705	50	2425	45.15	0	0	0
2018-05-31	51.98	49.44	-2.48	49.5	49.52	47.54	2258	52.5	750	47	1074	53099	7
2018-05-30	51.98	51.98	-51.98	0	0	0	4518	52.5	479	47.2	0	0	0
2018-05-29	49.25	51.98	3.75	53	53.9	50.88	2445	53.5	6448	49.5	5389	280099	25
2018-05-28	47.97	49.25	1.03	49	50	49	2125	51.2	4431	48	2000	98500	2
2018-05-23	47.97	47.97	-47.97	0	0	0	1625	51.77	3304	48.05	0	0	0
2018-05-22	47.97	47.97	-0.81	47.16	47.16	47.13	1234	52	3072	47.1	142	6695	2
2018-05-21	49.97	47.97	-0.97	49	49.98	45.29	624	53.5	2570	47.1	800	38379	7
2018-05-20	45.44	49.97	4.54	49.98	49.98	49.91	0	0	2069	45.25	6640	331819	21
2018-05-17	45.44	45.44	-45.44	0	0	0	3106	49.92	2519	45.51	0	0	0
2018-05-16	45.44	45.44	-45.44	0	0	0	3120	49.9	3219	45.51	0	0	0
2018-05-15	47.19	45.44	-1.83	45.36	46.5	45.25	3689	50	3119	45.25	1317	59839	8
2018-05-14	47.19	47.19	-0.09	47.1	47.11	47.1	400	51.48	2500	46.5	400	18841	3
2018-05-13	47.19	47.19	0.79	47.98	47.98	47.11	400	51.48	2968	47.11	389	18500	3
2018-04-30	49.82	49.64	0.18	50	50.1	49.5	3266	50	877	49.11	1302	64632	11
2018-04-29	49.82	49.82	-0.67	49.15	49.5	49.11	1506	53.65	2273	49.11	241	11859	3
2018-04-26	51.41	49.82	-1.91	49.5	50.1	49.5	3531	53.7	1572	48.05	963	47980	5
2018-03-18	55.39	55.39	-55.39	0	0	0	3530	55.58	150	52.25	0	0	0
2018-03-15	55.39	55.39	-1.39	54	54	54	3030	55.58	900	52.25	200	10800	2
2018-03-14	52.96	55.39	2.62	55.58	55.67	54.02	2177	55.58	1150	52.25	1647	91226	17
2018-03-13	52.96	52.96	2.74	55.7	55.75	55.7	2561	55	1150	52.25	188	10481	2
2018-03-12	52.96	52.96	2.29	55.25	55.25	55.25	2249	55.75	1100	52.25	400	22100	1
2018-03-11	54.01	52.96	1.86	55.87	55.87	52	2299	55.8	1601	52.25	1600	84744	8
2018-03-08	54.01	54.01	-54.01	0	0	0	829	56	1801	52	0	0	0
2018-03-07	54.53	54.01	-0.53	54	54.02	54	3657	54	1901	52	1165	62923	11
2018-03-06	55	54.53	0.18	55.18	55.18	54	4224	56.67	10	54	1733	94496	11
2018-03-05	54.77	55	0.23	55	55	54.99	3536	56.74	354	49.51	943	51863	5
2018-03-04	52.14	54.77	3.35	55.49	56	53.79	1180	56.4	940	50.15	9624	527140	44
2018-03-01	50	52.14	2	52	53	51.5	4122	53.8	940	50.15	4197	218821	23
2018-02-28	50	50	0.33	50.33	50.33	50.33	5012	52.48	1740	49.17	150	7550	3
2018-02-27	51.99	49.99	-1.99	50	50	49.99	7773	52.47	3472	49.31	13872	693463	6
2018-02-26	51.99	51.99	-51.99	0	0	0	5008	52.49	1507	49.15	0	0	0
2018-02-25	50.42	51.99	-1.21	49.21	52.83	49.21	4663	52.49	1303	48.63	1022	53135	15
2018-02-22	50.42	50.42	0.55	50.97	50.97	50.97	5139	52.3	1303	48.63	10	510	1
2018-02-21	50.42	50.42	-1.9	48.52	48.75	48.52	5139	51.99	796	48.52	370	18014	4
2018-02-20	50.42	50.42	-1.87	48.55	48.55	48.55	5239	52.75	860	48.86	50	2428	1
2018-02-19	50.42	50.42	-50.42	0	0	0	4519	52.83	845	49.02	0	0	0
2018-02-18	49.07	50.42	0.93	50	52.85	50	3585	52.95	1060	48.17	3988	201056	23
2018-02-15	49.07	49.07	-49.07	0	0	0	2997	52.5	560	48.02	0	0	0
2018-02-14	49.07	49.07	-49.07	0	0	0	2897	52.5	560	48.02	0	0	0
2018-02-13	50	49.07	-1	49	49.17	49	4698	52.85	660	48.02	2195	107714	13
2018-02-12	50	50	0	50	50	50	3897	52.74	1188	49.13	35	1750	1
2018-02-11	51.27	50	-1.27	50	50	50	4197	52.49	920	49.13	1240	62000	5
2018-02-08	49.92	51.27	1.58	51.5	51.5	51.2	3024	52.95	1410	49.07	1056	54144	7
2018-02-07	49.92	49.92	0.19	50.11	50.11	50.11	3024	52.85	610	49.07	23	1153	1
2018-02-06	52.52	49.92	-3.42	49.1	50.1	49.1	5086	53	1060	49.07	1230	61403	12
2018-02-05	52.52	52.52	0.48	53	53	53	4536	53	1665	52	117	6201	1
2018-02-04	52.29	52.52	0.71	53	55.3	48.04	4603	53	1629	50.78	1346	70686	10
2018-02-01	52.29	52.29	3.55	55.84	55.84	52.01	1151	55.95	760	48.02	460	24522	6
2018-01-31	53.07	52.29	-1.07	52	53	52	1251	55.95	750	48	3291	172073	20
2018-01-30	53.07	53.07	-0.37	52.7	52.71	52.7	1253	55.95	1099	52.71	460	24244	4
2018-01-29	53.91	53.07	-0.91	53	53.5	53	1794	55.95	1000	52.55	6550	347592	40
2018-01-28	54.65	53.91	-1.15	53.5	54.16	53.5	2371	55.95	1469	53.5	3255	175479	17
2018-01-24	54.5	54.65	0.11	54.61	55.45	53.13	1571	57.9	1199	53.13	3263	178338	14
2018-01-23	54.18	54.5	-0.16	54.02	55	54.02	2066	55.99	1422	53.5	1380	75207	8
2018-01-22	54.52	54.18	-0.32	54.2	54.32	54.07	1875	55.99	1760	53.1	4845	262506	17
2018-01-21	55.91	54.52	-1.75	54.16	55.35	54.1	1691	57.9	1887	54.07	3370	183722	11
2018-01-18	55.13	55.91	0.12	55.25	57.39	55.25	1841	57	2866	54.07	1978	110591	18
2018-01-17	53.74	55.13	1.28	55.02	57.49	55	5271	57.49	2967	53.11	2927	161376	15
2018-01-16	53.74	53.74	3.06	56.8	56.88	55	4691	57.57	2566	53.04	150	8432	7
2018-01-15	54.86	53.74	-1.55	53.31	54.02	53.17	4703	55	2051	53.02	3925	210923	18
2018-01-14	55.31	54.86	-0.28	55.03	56.9	53.35	4315	56	1239	53	1800	98751	11
2018-01-11	53.86	55.31	2.12	55.98	57.97	55	725	57	500	52.07	1840	101762	12
2018-01-10	53.86	53.86	2.13	55.99	55.99	55.99	0	0	1668	52.6	2	112	1
2018-01-09	55.03	53.86	-1.02	54.01	54.04	53.01	150	59.85	1068	52.22	630	33929	11
2018-01-08	57.89	55.03	-4.37	53.52	55.55	53.52	3565	56	268	53	3908	215040	17
2018-01-04	55.5	57.89	0.51	56.01	58.87	55.5	1119	60	0	0	2010	116357	11
2018-01-03	58.84	55.5	-3.68	55.16	59.9	55.02	3820	59.85	0	0	2590	143755	17
2018-01-02	56.5	58.84	1.6	58.1	61.49	56.99	2841	60.35	772	52	7027	413484	39
2017-12-31	56.31	56.5	0.69	57	57	55	1621	58.17	772	52	3188	180115	21
2017-12-28	52.9	56.31	4.1	57	57.9	54.41	1827	57	963	52	7865	442900	59
2017-12-27	52.83	52.9	1.17	54	54	52.25	3270	54.41	1114	52.27	4610	243857	28
2017-12-26	52.56	52.83	0.84	53.4	53.4	52.2	2980	53.88	2583	53	937	49501	10
2017-12-25	52.47	52.56	0.03	52.5	53	52.42	2384	53.96	1973	52.42	850	44672	9
2017-12-19	53.31	52.63	1.19	54.5	54.5	52.11	2074	55.5	1031	52	1933	101734	12
2017-12-18	54.04	53.31	-0.94	53.1	55.7	53.1	4625	57.4	1150	52.06	1009	53787	5
2017-12-17	54.04	54.04	-54.04	0	0	0	1484	55.7	1150	52.52	0	0	0
2017-12-14	55.75	54.04	-1.7	54.05	54.06	54.01	2764	57	650	52.52	700	37828	4
2017-12-13	54.93	55.75	0.07	55	57.47	53.63	3318	57	1150	53.84	1350	75271	16
2017-12-12	55.9	54.93	-1.15	54.75	56	53.1	2761	55.95	1050	52.55	800	43947	10
2017-12-11	52	55.9	3	55	57.2	52	500	57.2	2331	55.5	5737	320678	33
2017-12-10	52	52	0.05	52.05	52.05	52.05	1569	54.88	1131	51.1	50	2603	1
2017-12-07	51.88	52	0.12	52	52	52	400	56	831	50.1	300	15600	3
2017-12-06	52.39	51.88	-2.29	50.1	52.38	50.1	1226	54.5	781	50.1	1400	72638	13
2017-12-05	52.76	52.39	-0.38	52.38	52.4	52.38	611	53.97	781	52.38	250	13097	4
2017-12-04	54.29	52.76	-2.29	52	55	51.77	2166	54.5	650	50	1168	61626	16
2017-12-03	54.29	54.29	-54.29	0	0	0	1516	55.5	1030	52.56	0	0	0
2017-11-29	53.22	54.29	1.08	54.3	54.52	54	532	55.49	1207	52.32	825	44792	9
2017-11-27	52	52	1	53	53	52.3	878	55.4	1027	52.26	50	2622	2
2017-11-26	52	52	0.16	52.16	52.17	52.16	276	55.98	2225	52.25	150	7825	2
2017-11-23	52	52	-52	0	0	0	217	55.98	4188	50.26	0	0	0
2017-11-22	52.83	52	-0.83	52	52.01	52	1219	54.98	5288	50.26	1220	63441	4
2017-11-21	52.83	52.83	-52.83	0	0	0	526	54.98	2691	52	0	0	0
2017-11-20	52.83	52.83	-0.83	52	52	52	226	55	2891	52	126	6552	2
2017-11-19	52.7	52.83	-0.7	52	53	52	0	0	2717	52	1920	101432	11
2017-11-16	53.81	52.7	-1.11	52.7	52.7	52.7	260	56	2809	52.52	200	10540	2
2017-11-15	53	53.81	0.11	53.11	54	53.1	367	55	4770	52.52	1189	63983	7
2017-11-14	53.74	53	-0.74	53	53.01	53	1337	56	270	52.52	512	27137	6
2017-11-13	54.59	53.74	-1.48	53.11	54.51	53	2168	57.99	300	53	754	40518	10
2017-11-12	54.87	54.59	-0.37	54.5	55.01	54.5	2327	56.68	76	54.5	1305	71239	12
2017-11-09	54.55	54.87	0.45	55	55.5	54.58	1866	57.98	500	54.5	2212	121384	12
2017-11-08	54.05	54.55	0.5	54.55	55.2	54	1103	56.24	2200	49.01	2374	129491	13
2017-11-07	55.16	54.05	-1.66	53.5	55.94	53	1213	56.99	2200	52.6	3147	170086	21
2017-11-06	56.08	55.16	-2.08	54	56.5	54	1814	56	1352	54	4440	244896	35
2017-11-05	56.75	56.08	-0.75	56	57	56	1050	58.8	820	56	851	47726	6
2017-11-02	56.63	56.75	0.12	56.75	56.75	56.75	37	60.69	1169	56	250	14188	1
2017-11-01	57.1	56.63	-0.8	56.3	57.01	56.22	880	60.69	1270	56.1	1111	62915	10
2017-10-31	57.29	57.1	-0.69	56.6	58.96	56.6	355	60.69	1400	56.62	4172	238204	29
2017-10-30	58	57.29	-1	57	60.8	57	1500	60.69	1570	57	4011	229801	31
2017-10-29	58.83	58	-1.18	57.65	58.09	57.65	2756	59.96	1302	57.05	798	46285	14
2017-10-26	60.69	58.83	-3.38	57.31	62.8	57	1494	63.75	1000	57.25	7212	424317	30
2017-10-25	62.26	60.69	-2.24	60.02	62.81	60	836	63.75	140	60.02	11066	671604	46
2017-10-24	57.1	62.26	5.71	62.81	62.81	58.5	0	0	3801	60.5	31927	1987707	150
2017-10-23	55.22	57.1	1.79	57.01	58	55.98	966	59.85	3101	55.11	6707	383003	31
2017-10-22	55.71	55.22	-0.71	55	56.72	55	1583	57	3253	55	5615	310042	20
2017-10-19	56.44	55.71	-1.18	55.26	57.99	55	630	58.9	2439	55.05	36940	2057917	93
2017-10-18	55.06	56.44	1.44	56.5	56.7	56	318	60	1081	56.5	2143	120949	10
2017-10-17	55.73	55.06	-0.72	55.01	55.25	55	318	60.4	2039	55.4	2351	129442	13
2017-10-16	57.77	55.73	-2.67	55.1	59.48	54	158	61.8	200	53.2	9931	553488	42
2017-10-15	57.59	57.77	0.06	57.65	58	57.6	796	59.8	1938	57.6	1746	100864	11
2017-10-12	57.74	57.59	-0.72	57.02	58.06	57.02	624	60.86	2238	56.6	610	35133	11
2017-10-11	58.59	57.74	-0.74	57.85	59.59	57.5	1279	59.99	1738	56.6	1500	86613	16
2017-10-10	58.65	58.59	-0.05	58.6	58.6	58.54	1121	59.99	1675	57.13	698	40897	3
2017-10-09	59	58.65	-0.73	58.27	60.86	58.27	1321	60.45	1925	57.07	5886	345242	26
2017-10-02	58.25	58.37	0.18	58.43	58.6	58	920	60.5	2425	57.9	3248	189603	19
2017-10-01	59.09	58.25	-0.84	58.25	58.5	57.8	1139	60.5	2575	57.9	1170	68149	15
2017-09-27	59.96	58.66	-1.75	58.21	59.5	57.81	3785	60.39	2276	58.13	898	52682	9
2017-09-26	58.21	59.96	1.79	60	61.57	59.15	2013	61.45	2242	57.75	3683	220820	27
2017-09-25	58.3	58.21	-0.29	58.01	58.99	57.61	1388	61.66	1892	57.61	2340	136215	23
2017-09-24	60.22	58.3	-2.61	57.61	59.3	57.61	2577	61.7	1890	57.61	4681	272886	40
2017-09-20	60.98	60.22	-1.15	59.83	61.45	59.55	1613	61.3	657	58.12	2223	133869	15
2017-09-19	58.1	60.98	3.35	61.45	61.99	58.16	1979	61.45	631	58	11499	701259	65
2017-09-18	59.78	58.1	-1.53	58.25	59	57.51	1288	59.98	566	58	5487	318821	30
2017-09-17	61.57	59.78	-3.56	58.01	61.2	58.01	1362	62.6	500	56.62	9118	545086	63
2017-09-14	61.56	61.57	0.14	61.7	62.3	61	762	63.3	300	60.02	10147	624759	74
2017-09-13	61.99	61.56	-0.99	61	62.9	61	1117	63.4	415	60.02	8245	507549	57
2017-09-12	61.92	61.99	-0.27	61.65	62.05	61.65	1100	63.4	336	60.02	4414	273622	30
2017-09-11	61.79	61.92	-0.15	61.64	62	61.64	750	64.88	300	60.02	3699	229060	31
2017-09-10	63.7	61.79	-2.7	61	62.71	61	1397	67.97	800	60.02	8985	555148	44
2017-09-07	63.47	63.7	-0.74	62.73	65	62.6	915	67.68	376	62.5	4387	279477	36
2017-09-06	63.9	63.47	-0.82	63.08	64.25	63.05	2115	65.98	376	62.5	3689	234148	37
2017-09-05	65.26	63.9	-1.79	63.47	66.1	63.25	2079	66.9	576	62.5	2874	183641	19
2017-08-30	66.2	65.26	-1.64	64.56	66.95	64.56	2929	67.6	300	64.02	8089	527898	56
2017-08-29	66.77	66.2	-0.78	65.99	67.5	65.75	2866	67.6	200	64.02	5174	342502	33
2017-08-28	70.17	66.77	-4.28	65.89	70	65.89	1516	67.6	600	64.02	17838	1191054	91
2017-08-27	68.42	70.17	0.13	68.55	71.5	68.55	2828	70	849	66	44241	3104492	155
2017-08-24	67.33	68.42	1.67	69	69.01	67.2	2068	70.99	120	62.26	18661	1276703	111
2017-08-22	65.99	66.33	-0.29	65.7	67	65.51	1104	70.99	100	62.26	8043	533487	50
2017-08-21	67.32	65.99	-2.32	65	68.48	65	513	73	0	0	8771	578811	50
2017-08-20	70.68	67.32	-4.68	66	69.97	65.61	1873	71.9	500	65	13523	910394	56
2017-08-17	69.72	70.68	-0.51	69.21	72.47	69.17	1769	73	500	65	26504	1873228	124
2017-08-16	68.38	69.72	1.62	70	70.5	68.67	1580	71.5	700	65	13409	934853	75
2017-08-13	67.9	67.04	-1.9	66	68	65.06	1895	67.89	2200	63	12200	817895	51
2017-08-10	68.71	67.9	-0.81	67.9	71.5	66.5	1468	68.86	2200	64.02	20152	1368264	88
2017-08-09	65.43	68.71	4.56	69.99	70	65	354	71.89	1150	67.15	46572	3199749	185
2017-08-08	66.57	65.43	-1.97	64.6	67	64.5	3057	66.98	290	64.11	2744	179543	28
2017-08-07	65.38	66.57	0.62	66	69	64	3054	67.99	440	63.5	13760	915971	67
2017-08-06	66.84	65.39	-2.24	64.6	67	64.6	13250	65	7084	64.61	3675	240293	23
2017-08-03	68.85	66.84	-3.35	65.5	69.89	65.5	19	75.5	230	65.48	13635	911375	66
2017-08-02	69.71	68.85	-0.96	68.75	70.07	67.5	4578	69.98	220	64.3	25474	1753924	118
2017-07-27	63.28	66.75	5.12	68.4	69.5	64	0	0	303	68	36000	2403071	169
2017-07-26	62.9	63.28	-0.03	62.87	65	62	3082	64.88	825	60	28466	1801304	125
2017-07-25	59.93	62.9	1.57	61.5	65	60	403	62.9	311	59	27044	1701013	167
2017-07-24	55.46	59.93	5.54	61	61	56.3	0	0	1600	58.1	31806	1906105	134
2017-07-17	59.02	57.13	-2.03	56.99	59.5	56.02	2121	58.58	500	55.06	24200	1382578	100
2017-07-16	56.56	59.02	1.05	57.61	60.89	56.99	676	60	1700	56.02	17578	1037451	112
2017-07-12	60.95	58.91	-2.52	58.43	62.05	57	971	62	1406	57.02	53654	3160903	247
2017-07-11	51.3	56.38	5.13	56.43	56.43	52.99	0	0	1346	56.43	48400	2728942	132
2017-07-10	49.81	51.3	1.19	51	52	49.9	1072	52.99	302	51	20659	1059734	55
2017-07-09	49.81	49.81	-49.81	0	0	0	1100	49.9	473	47.64	0	0	0
2017-07-02	47.62	47.62	-0.01	47.61	47.61	47.61	1011	50	729	47.6	100	4761	1
2017-06-28	48.94	47.62	-1.33	47.61	47.62	47.61	419	50.88	629	47.6	370	17619	3
2017-06-22	46.9	48.94	0.42	47.32	49.8	47.32	204	51	757	46.75	3290	161025	12
2017-06-21	47.6	46.9	2.4	50	50	45	4423	49.92	1637	46.75	2300	107878	15
2017-06-20	49.95	47.6	-2.52	47.43	48.25	47.43	5501	50.4	794	47.43	1500	71398	10
2017-06-19	49.95	49.95	-49.95	0	0	0	1201	50.9	940	47.75	0	0	0
2017-06-18	49.95	49.95	-49.95	0	0	0	1101	51	1210	48.26	0	0	0
2017-06-15	47.62	49.95	3.37	50.99	51	48.1	75	52.38	960	48.1	7019	350575	25
2017-06-14	49	47.62	-1.4	47.6	47.66	47.6	584	49.95	1068	47.06	1309	62335	10
2017-06-13	50.11	49	-1.11	49	49	49	1153	50.5	768	47.62	522	25578	2
2017-06-12	50.11	50.11	-50.11	0	0	0	1153	50.6	594	47.6	0	0	0
2017-06-11	50.11	50.11	-50.11	0	0	0	953	50.6	594	48.15	0	0	0
2017-06-08	48.56	50.11	2.44	51	51	48.95	0	0	492	47.06	3259	163322	14
2017-06-07	48.56	48.56	-1.31	47.25	47.25	47.25	664	48.99	2100	47.25	175	8269	2
2017-06-06	49.13	48.56	-1.46	47.67	49.97	47.67	939	48.99	632	47.04	700	33991	6
2017-06-04	48.36	47.15	-1.34	47.02	47.75	47.02	543	49.97	464	47.02	250	11789	3
2017-06-01	48.36	48.36	-0.65	47.71	47.71	47.5	313	51.89	384	47.7	170	8079	2
2017-05-31	49	48.36	-0.9	48.1	49	48.1	22407	52	350	47.5	400	19345	5
2017-05-30	48.75	49	0.25	49	49	49	313	49.98	1250	48.1	360	17640	3
2017-05-28	48.74	50.72	1.26	50	51.87	49.99	333	52	1850	47.5	1670	84711	15
2017-05-25	47.43	48.74	-0.41	47.02	50.8	46.27	449	52.14	805	46.26	2078	101288	19
2017-05-24	48.71	47.43	-1.21	47.5	48.25	47	625	49.91	1755	47.05	1700	80628	13
2017-05-22	51.37	47.81	-4.37	47	50.27	47	1555	51	200	46.26	3757	179629	21
2017-05-21	51.53	51.37	-1.03	50.5	52	50.5	1058	53.5	1600	50.27	2057	105678	10
2017-05-18	55.85	51.53	-4.35	51.5	54.93	50.39	1872	53.56	440	50.36	6118	315247	23
2017-05-17	57.05	55.85	-5.05	52	57.05	52	735	58.85	500	51.36	11579	646669	49
2017-05-16	47.26	51.87	4.72	51.98	51.98	49	0	0	1277	51.98	16056	832858	63
2017-05-15	47.61	47.26	-0.58	47.03	47.61	47	230	51.45	1309	46.75	2000	94518	9
2017-05-14	48.13	47.61	-0.53	47.6	47.72	47.45	329	52.5	1557	47.45	1060	50469	13
2017-05-11	48.5	48.13	-0.75	47.75	49	47.5	260	52.6	1270	47.61	1600	77002	12
2017-05-10	49.47	48.5	-1.47	48	51.6	48	495	52.97	470	47.8	832	40356	6
2017-05-04	47.37	48.29	4.63	52	52.1	43.06	200	52.1	1814	48	11861	572724	71
2017-05-03	47.37	47.37	-2.26	45.11	45.11	45.11	633	47.5	65	43.04	60	2707	1
2017-05-02	47.37	47.37	-47.37	0	0	0	433	47.5	33	45.1	0	0	0
2017-04-30	47.37	47.37	-1.27	46.1	46.1	46.1	233	47.5	33	45.1	119	5486	1
2017-04-27	47.37	47.37	-2.27	45.1	46	45.1	233	47.5	33	45.1	150	6837	3
2017-04-26	47.37	47.37	-47.37	0	0	0	1126	51.99	75	45.1	0	0	0
2017-04-24	47.37	47.37	-0.35	47.02	47.02	47.02	1126	51.99	75	44	170	7993	2
2017-04-23	47.37	47.37	-0.27	47.1	47.49	47.1	1126	51.99	75	46.6	104	4908	6
2017-04-20	47.37	47.37	-0.77	46.6	46.7	46.6	1126	51.99	372	46.7	100	4665	2
2017-04-19	47.37	47.37	-47.37	0	0	0	326	50	322	46.1	0	0	0
2017-04-18	47.38	47.37	-0.06	47.32	47.5	47.32	627	50	297	46.06	419	19847	5
2017-04-13	48.04	47.38	-0.94	47.1	47.51	47.1	135	52.5	117	47.25	1059	50174	8
2017-04-12	47.76	48.04	-0.26	47.5	50	47.06	200	51.75	422	47.25	1681	80763	13
2017-04-11	47.76	47.76	-47.76	0	0	0	200	51.75	373	47.75	0	0	0
2017-04-10	47.76	47.76	-0.26	47.5	49.48	47.5	200	51.75	307	47.6	126	6183	2
2017-04-09	48.92	47.76	-1.42	47.5	48.05	47.05	325	51.75	433	47.05	300	14328	5
2017-04-06	52.52	48.92	-4.02	48.5	50.5	48.1	85	51.75	0	0	400	19566	4
2017-04-05	50.92	52.52	3.08	54	54	50.05	395	53.98	1065	50.05	1460	76684	13
2017-04-04	54.28	50.92	-4.09	50.19	53.5	50	875	54.25	1300	50.17	796	40530	10
2017-04-03	54.28	54.28	-0.78	53.5	53.5	53.5	540	57	200	49	62	3317	1
2017-04-02	51.18	54.28	3.8	54.98	54.98	52.04	0	0	200	49	501	27196	3
2017-03-30	48.79	51.18	3.22	52.01	53.5	47.31	0	0	650	50	10023	512990	47
2017-03-29	48.79	48.79	-0.09	48.7	48.7	48.7	1340	50.5	341	46.75	100	4870	1
2017-03-28	48.79	48.79	-1.29	47.5	47.5	47	840	50.86	556	46.75	187	8796	3
2017-03-27	48.65	48.79	-0.63	48.02	49.99	48.02	741	50.86	215	46.5	460	22443	6
2017-03-26	49.31	48.65	-1.31	48	51.44	48	1936	50.86	440	47	663	32255	10
2017-03-23	48.56	49.31	0.75	49.31	49.31	49.31	1254	52	691	49.5	293	14448	1
2017-03-22	50.1	48.56	-2.04	48.06	49.01	48.06	520	51.73	575	47.15	1029	49965	5
2017-03-21	50.1	50.1	-50.1	0	0	0	335	51.73	775	48.4	0	0	0
2017-03-20	50	50.1	0.98	50.98	50.98	50	335	51.73	475	47	660	33067	7
2017-03-19	49.65	50	0.35	50	50	50	285	51.73	0	0	250	12500	1
2017-03-16	46.96	49.65	2.04	49	51.5	49	0	0	0	0	547	27157	7
2017-03-12	54.23	50.26	-4.98	49.25	52	49.25	195	53.5	0	0	2395	120370	23
2017-03-02	51.01	49.84	-1.51	49.5	50.04	49.5	10	55	60	49.6	1335	66538	12
2017-03-01	51.01	51.01	-0.99	50.02	50.02	50.02	10	55	200	46.01	19	950	1
2017-02-20	52.67	52.33	0.33	53	53	52	1199	53.5	0	0	300	15700	2
2017-02-19	52.67	52.67	-52.67	0	0	0	1079	53.5	75	50.17	0	0	0
2017-02-16	51.32	52.67	2.13	53.45	53.45	52.44	985	53.45	262	47.01	200	10536	4
2017-02-15	51.32	51.32	-0.32	51	51	51	976	53.5	405	47.01	120	6120	1
2017-02-14	51.32	51.32	-2.32	49	49	47.02	976	53.5	343	47.05	80	3861	2
2017-02-13	51.32	51.32	-3.3	48.02	51.32	48.02	897	53.5	343	47	136	6679	2
2017-02-12	53.34	51.32	-5.24	48.1	52	48.1	362	53.5	200	48.01	410	21042	8
2017-02-09	53.34	53.34	-3.34	50	51.25	50	20	55.79	200	50.27	175	8880	4
2017-02-08	55.85	53.34	-2.64	53.21	53.5	53.21	556	55.79	200	50.27	450	24005	5
2017-02-07	55.85	55.85	-55.85	0	0	0	236	60.98	275	50.5	0	0	0
2017-02-06	53.21	55.85	2.77	55.98	56	55.1	513	56.5	1313	55	600	33507	6
2017-02-05	51.67	53.21	3.33	55	55	50.52	415	56	250	46.75	573	30489	7
2017-02-02	51.67	51.67	-51.67	0	0	0	438	54.5	651	49.21	0	0	0
2017-02-01	51.67	51.67	-51.67	0	0	0	738	54.3	277	49.11	0	0	0
2017-01-31	51	51.67	0.5	51.5	52.99	51.5	459	53.98	277	49.11	445	22995	3
2017-01-30	51.13	51	0.87	52	52	50.5	359	54.5	77	49.11	325	16576	6
2017-01-29	51.13	51.13	0.87	52	52.05	52	359	54.5	277	46.1	150	7806	3
2017-01-26	51.13	51.13	-51.13	0	0	0	336	55.59	277	46.1	0	0	0
2017-01-24	51.13	51.13	0.67	51.8	51.8	50.03	336	55.59	277	46.1	103	5264	4
2017-01-23	51.13	51.13	-51.13	0	0	0	336	56	277	49	0	0	0
2017-01-22	51.13	51.13	-0.13	51	51	51	336	56	127	51.01	35	1785	1
2017-01-19	53.87	51.13	-2.87	51	51.22	49.5	1011	56.99	77	49.5	543	27763	5
2017-01-18	53.87	53.87	-53.87	0	0	0	1096	56.59	100	49.5	0	0	0
2017-01-17	52.94	53.87	0.96	53.9	53.9	53.85	1135	56.59	100	50.5	810	43632	2
2017-01-16	54.03	52.94	-1.97	52.06	53.11	52.06	1135	56.99	100	50.5	1058	56008	10
2017-01-15	53.76	54.03	0.24	54	54.12	54	1135	56.99	450	50.5	307	16587	3
2017-01-11	53.73	53.76	1.27	55	55.5	53	1176	55.5	2660	53.02	2098	112799	19
2017-01-10	52.95	53.73	0.05	53	54	53	1027	55.34	877	53	369	19825	3
2017-01-09	52.76	52.95	0.24	53	53	52	616	55	811	51	1486	78681	16
2017-01-08	52	52.76	0.5	52.5	53	52.5	425	53	811	51	214	11291	4
2017-01-05	53	52	-1	52	52	51.99	530	53.89	821	50.13	1150	59800	4
2016-12-26	53.02	52.63	-2.46	50.56	53	50.56	232	53.89	0	0	398	20949	4
2016-12-25	53.02	53.02	-2.51	50.51	50.51	50.51	532	53.89	0	0	105	5304	1
2016-12-22	53.02	53.02	-3.99	49.03	49.03	49.03	767	53.11	0	0	20	981	1
2016-12-21	52.51	53.02	0.6	53.11	53.11	52.99	1167	53.11	61	47.5	500	26510	4
2016-12-20	50.31	52.51	-0.16	50.15	53.11	50.15	739	53.11	320	49.01	1026	53871	7
2016-12-19	49.71	50.31	2.28	51.99	52	49.5	629	52	320	49.01	10220	514125	21
2016-12-18	49.71	49.71	3.03	52.74	52.74	52.74	309	53.11	161	46	31	1635	1
2016-12-15	49.71	49.71	3.04	52.75	52.75	52.75	70	53.9	192	48	90	4748	1
2016-12-14	52.72	49.71	-3.72	49	51.9	49	1348	52.75	161	47.6	988	49109	8
2016-12-12	52.72	52.72	-52.72	0	0	0	1361	53.9	76	49.11	0	0	0
2016-12-08	52.72	52.72	-52.72	0	0	0	1062	53.6	137	49.11	0	0	0
2016-12-07	50.05	52.72	3.83	53.88	53.88	50	623	54	1640	47	282	14867	4
2016-12-06	50.05	50.05	-0.55	49.5	50	49.5	623	54	1640	47	153	7604	3
2016-12-05	51.89	50.05	-1.89	50	50.55	50	2212	54	401	49.7	220	11011	2
2016-12-04	51.89

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Saudi Egyptian Investment & Finance

Saudi Egyptian Investment & Finance