Pioneers

El Kahera El Watania Investment

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	12.79	12.79	-12.79	0	0	0	18701	10.24	0	0	0	0	0
2022-01-09	12.79	12.79	-12.79	0	0	0	17168	10.24	0	0	0	0	0
2022-01-05	12.79	12.79	-12.79	0	0	0	20399	10.24	0	0	0	0	0
2022-01-04	12.79	12.79	-2.55	10.24	10.24	10.24	27692	10.24	0	0	1780	18227	4
2022-01-03	12.79	12.79	-12.79	0	0	0	31575	10.5	0	0	0	0	0
2022-01-02	12.79	12.79	-12.79	0	0	0	35425	10.24	0	0	0	0	0
2021-12-30	12.79	12.79	-12.79	0	0	0	31526	10.97	0	0	0	0	0
2021-12-29	12.79	12.79	-12.79	0	0	0	30842	10.98	0	0	0	0	0
2021-12-28	12.79	12.79	-12.79	0	0	0	32452	11.25	0	0	0	0	0
2021-12-27	12.79	12.79	-12.79	0	0	0	34167	11.46	0	0	0	0	0
2021-12-26	12.79	12.79	-1.11	11.68	11.68	10.24	32713	10.24	0	0	155	1594	3
2021-12-23	12.79	12.79	-2.55	10.24	10.24	10.24	35142	10.99	134	10.24	700	7168	3
2021-12-22	12.79	12.79	-0.89	11.9	11.9	11.9	17930	11	0	0	3	36	1
2021-12-21	12.79	12.79	-2.55	10.24	10.24	10.24	17741	10.24	0	0	2992	30638	3
2021-12-20	12.79	12.79	-2.55	10.24	10.24	10.24	32536	11.59	1471	10.24	162	1658	2
2021-12-19	12.79	12.79	-2.55	10.24	10.24	10.24	28494	11.59	2133	10.24	5867	60077	10
2021-12-16	12.79	12.79	-2.55	10.24	10.24	10.24	33561	10.24	0	0	1000	10240	5
2021-12-15	12.79	12.79	-12.79	0	0	0	30249	10.24	0	0	0	0	0
2021-12-14	12.79	12.79	-12.79	0	0	0	31049	10.24	0	0	0	0	0
2021-12-13	12.79	12.79	-12.79	0	0	0	31349	10.24	0	0	0	0	0
2021-12-12	12.79	12.79	-12.79	0	0	0	29243	10.24	0	0	0	0	0
2021-12-09	12.79	12.79	-2.55	10.24	10.24	10.24	34055	10.24	0	0	6	61	1
2021-12-08	12.79	12.79	-12.79	0	0	0	28749	10.24	0	0	0	0	0
2021-12-07	12.79	12.79	-12.79	0	0	0	26840	10.24	0	0	0	0	0
2021-12-06	12.79	12.79	-12.79	0	0	0	16460	10.24	0	0	0	0	0
2021-12-05	12.79	12.79	-12.79	0	0	0	19115	10.24	0	0	0	0	0
2021-12-02	12.79	12.79	-12.79	0	0	0	32433	10.24	0	0	0	0	0
2021-12-01	12.79	12.79	-12.79	0	0	0	21049	10.24	0	0	0	0	0
2021-11-30	12.79	12.79	-12.79	0	0	0	48690	10.24	0	0	0	0	0
2021-11-29	12.79	12.79	-12.79	0	0	0	45780	10.24	0	0	0	0	0
2021-11-28	12.79	12.79	-12.79	0	0	0	47680	10.24	0	0	0	0	0
2021-11-25	12.79	12.79	-12.79	0	0	0	46827	10.24	0	0	0	0	0
2021-11-24	12.79	12.79	-2.55	10.24	10.24	10.24	44627	10.24	0	0	700	7168	2
2021-11-23	12.79	12.79	-12.79	0	0	0	46334	10.24	0	0	0	0	0
2021-11-22	12.79	12.79	-12.79	0	0	0	44359	10.24	0	0	0	0	0
2021-11-21	12.79	12.79	-12.79	0	0	0	31339	10.24	0	0	0	0	0
2021-11-18	12.79	12.79	-12.79	0	0	0	45839	10.24	0	0	0	0	0
2021-11-17	12.79	12.79	-12.79	0	0	0	43478	10.24	0	0	0	0	0
2021-11-16	12.79	12.79	-12.79	0	0	0	24999	10.24	0	0	0	0	0
2021-11-15	12.79	12.79	-12.79	0	0	0	33443	10.24	0	0	0	0	0
2021-11-14	12.79	12.79	-12.79	0	0	0	23923	10.24	0	0	0	0	0
2021-11-11	12.79	12.79	-12.79	0	0	0	48979	10.75	0	0	0	0	0
2021-11-10	12.79	12.79	-12.79	0	0	0	23641	10.24	0	0	0	0	0
2021-11-09	12.79	12.79	-12.79	0	0	0	21149	11.75	0	0	0	0	0
2021-11-08	12.79	12.79	-12.79	0	0	0	29108	12	0	0	0	0	0
2021-11-07	12.79	12.79	-12.79	0	0	0	25375	12	0	0	0	0	0
2021-11-04	12.79	12.79	-12.79	0	0	0	10130	10.55	0	0	0	0	0
2021-11-03	12.79	12.79	-12.79	0	0	0	16377	12.05	0	0	0	0	0
2021-11-02	12.79	12.79	-12.79	0	0	0	14652	11.99	0	0	0	0	0
2021-11-01	12.79	12.79	-12.79	0	0	0	12878	11.25	0	0	0	0	0
2021-10-31	12.79	12.79	-12.79	0	0	0	11682	11	0	0	0	0	0
2021-10-28	12.79	12.79	-1.79	11	11	10.24	20378	11	0	0	3056	31337	10
2021-10-27	12.79	12.79	-12.79	0	0	0	23238	10.24	0	0	0	0	0
2021-10-26	12.79	12.79	-12.79	0	0	0	17228	10.24	0	0	0	0	0
2021-10-25	12.79	12.79	-2.55	10.24	10.8	10.24	21637	10.24	0	0	2131	21842	8
2021-10-24	12.79	12.79	-2.55	10.24	10.5	10.24	18505	10.5	933	10.24	2099	21507	9
2021-10-20	12.79	12.79	-2.3	10.49	10.49	10.24	16998	10.49	1000	10.24	1250	12875	4
2021-10-19	12.79	12.79	-12.79	0	0	0	23866	10.8	0	0	0	0	0
2021-10-18	12.79	12.79	-12.79	0	0	0	27927	11.59	0	0	0	0	0
2021-10-17	12.79	12.79	-2.54	10.25	10.25	10.24	25378	11.6	2220	10.25	1050	10762	2
2021-10-14	12.79	12.79	-2.53	10.26	11.69	10.25	26437	11	1770	10.26	1894	19445	4
2021-10-13	12.79	12.79	-2.53	10.26	10.26	10.24	28068	10.26	2776	10.26	524	5373	4
2021-10-12	12.79	12.79	-2.55	10.24	10.85	10.24	28763	10.85	3290	10.24	1371	14071	4
2021-10-11	12.79	12.79	-2.29	10.5	10.6	10.5	27698	10.9	20	10.25	3041	31935	6
2021-10-10	12.79	12.79	-2.53	10.26	11	10.25	26603	11	0	0	2196	23655	8
2021-10-06	12.79	12.79	-2.29	10.5	10.79	10.5	26801	10.77	0	0	2920	31032	6
2021-10-05	12.79	12.79	-2.54	10.25	10.3	10.24	6286	11.73	1500	10.26	8491	87008	20
2021-10-04	12.79	12.79	-2.49	10.3	11.74	10.24	13464	11.74	1365	10.3	2620	26838	8
2021-10-03	12.79	12.79	-2.54	10.25	10.3	10.25	13669	11.75	1084	10.26	797	8194	4
2021-09-30	12.79	12.79	-2.49	10.3	10.3	10.3	12943	12.39	1784	10.31	31	319	1
2021-09-29	12.79	12.79	-0.4	12.39	12.39	10.5	14883	12.39	2947	10.55	112	1190	3
2021-09-28	12.79	12.79	-12.79	0	0	0	13536	11	2400	10.58	0	0	0
2021-09-27	12.79	12.79	-2.23	10.56	12.4	10.25	13183	12.4	3621	10.56	537	5642	6
2021-09-26	12.79	12.79	-2.29	10.5	10.5	10.5	12770	12.4	1885	12.1	200	2100	2
2021-09-23	12.79	12.79	-2.29	10.5	10.5	10.5	25362	12.25	2365	10.24	185	1943	2
2021-09-22	12.79	12.79	-12.79	0	0	0	13818	12	2000	10.24	0	0	0
2021-09-21	12.79	12.79	-2.55	10.24	10.25	10.24	14118	12.4	217	10.24	1610	16488	6
2021-09-20	12.79	12.79	-12.79	0	0	0	17315	11.99	150	10.26	0	0	0
2021-09-19	12.79	12.79	-0.31	12.48	12.48	10.24	10688	12.4	476	10.24	1040	10740	3
2021-09-16	12.79	12.79	-2.38	10.41	11	10.39	9778	12.7	8620	10.43	740	7702	4
2021-09-15	12.79	12.79	-1.49	11.3	11.3	11.16	8371	11.3	9175	11.16	2303	25793	5
2021-09-14	12.79	12.79	-1.63	11.16	12.98	11.15	12591	12.95	6149	11.17	1443	17361	7
2021-09-13	12.79	12.79	-1.54	11.25	11.6	11.25	9128	11.79	3637	11.25	2570	29745	4
2021-09-12	12.79	12.79	0.2	12.99	12.99	12.99	9411	12.99	3607	11.26	1	13	1
2021-09-09	12.79	12.79	-12.79	0	0	0	13690	12.92	5607	11.26	0	0	0
2021-09-08	12.79	12.79	0.7	13.49	13.49	11.25	21605	13	17985	11.6	3324	37896	10
2021-09-07	12.79	12.79	-1.75	11.04	12.7	11.04	18841	12.25	4540	11.12	2137	25300	4
2021-09-06	12.79	12.79	-0.39	12.4	12.4	12.4	18197	12.3	1966	11	1	12	1
2021-09-05	12.79	12.79	-1.67	11.12	12.8	11.12	16608	12.8	6963	11.2	4672	54546	16
2021-09-02	12.79	12.79	-0.29	12.5	12.5	11.73	9367	12.5	3000	11.73	301	3609	2
2021-09-01	12.79	12.79	-0.79	12	12	12	9755	12	6200	11.75	5490	65880	7
2021-08-31	12.79	12.79	-0.69	12.1	12.1	12	6243	13	6190	12.1	2708	32518	7
2021-08-30	12.79	12.79	-0.09	12.7	12.71	12.6	16754	13.44	14915	12.21	3475	44088	6
2021-08-29	12.79	12.79	0.71	13.5	13.5	11.55	9179	13.4	15710	12.57	268	3575	3
2021-08-26	12.79	12.79	-1.23	11.56	13.49	11.56	5144	13.49	5373	11.64	2782	33550	17
2021-08-25	12.79	12.79	0.01	12.8	14.06	12.67	6875	14	6579	12.8	3283	43756	10
2021-08-24	14.01	12.79	-1.3	12.71	14.21	12.61	27913	13.5	6563	12.8	12130	155162	31
2021-08-23	15.47	14.01	-1.54	13.93	15.3	13.93	25696	13.93	0	0	23309	326478	35
2021-08-22	15.9	15.47	-1.2	14.7	16.79	14.7	21408	15.8	70	14.54	16290	252013	56
2021-08-19	14.54	15.9	1.45	15.99	15.99	14.7	0	0	13642	15.99	45754	727371	64
2021-08-18	13.22	14.54	1.32	14.54	14.54	14.5	0	0	20993	14.54	18007	261733	28
2021-08-17	12.05	13.22	1.2	13.25	13.25	12.99	0	0	20300	13.25	9625	127214	23
2021-08-16	11.01	12.05	1.1	12.11	12.11	11.03	0	0	17332	12.11	13268	159879	38
2021-08-15	12.06	11.01	0.16	12.22	12.5	10.86	17852	12.22	5920	11.42	22727	250332	33
2021-08-11	12.06	12.06	-12.06	0	0	0	25155	10.86	0	0	0	0	0
2021-08-10	12.06	12.06	-1.2	10.86	10.86	10.86	21593	10.86	0	0	1250	13575	1
2021-08-09	12.06	12.06	-1.2	10.86	10.86	10.86	31740	10.86	0	0	336	3649	2
2021-08-08	12.06	12.06	-1.2	10.86	10.86	10.86	42922	10.86	0	0	3843	41735	11
2021-08-05	13.37	12.06	-1.33	12.04	13	12.04	28353	12.04	0	0	15177	182963	28
2021-08-04	14.85	13.37	-1.48	13.37	13.37	13.37	24135	13.37	0	0	8274	110623	9
2021-08-03	14.85	14.85	-1.48	13.37	13.37	13.37	21153	13.37	0	0	1	13	1
2021-08-02	14.85	14.85	-14.85	0	0	0	25169	13.37	0	0	0	0	0
2021-08-01	14.85	14.85	-1.48	13.37	13.37	13.37	20999	13.37	0	0	2100	28077	4
2021-07-29	14.85	14.85	-14.85	0	0	0	27397	13.37	0	0	0	0	0
2021-07-28	14.85	14.85	-14.85	0	0	0	20697	13.37	0	0	0	0	0
2021-07-27	14.85	14.85	-14.85	0	0	0	26966	13.37	0	0	0	0	0
2021-07-26	14.85	14.85	-14.85	0	0	0	21767	14.85	0	0	0	0	0
2021-07-25	14.85	14.85	-1.48	13.37	13.37	13.37	20907	13.37	0	0	2000	26740	4
2021-07-18	14.85	14.85	-14.85	0	0	0	32688	13.37	0	0	0	0	0
2021-07-15	14.85	14.85	-14.85	0	0	0	32188	13.37	0	0	0	0	0
2021-07-14	14.85	14.85	-14.85	0	0	0	28648	13.37	0	0	0	0	0
2021-07-13	0	14.85	0	0	0	0	24648	13.37	0	0	0	0	0
2021-07-12	0	14.85	0	0	0	0	31648	13.37	0	0	0	0	0
2021-07-11	14.85	14.85	-14.85	0	0	0	32648	13.37	0	0	0	0	0
2021-07-08	14.85	14.85	-14.85	0	0	0	29071	13.37	0	0	0	0	0
2021-07-07	14.85	14.85	-14.85	0	0	0	26821	13.37	0	0	0	0	0
2021-07-06	14.85	14.85	-14.85	0	0	0	28868	13.37	0	0	0	0	0
2021-07-05	14.85	14.85	-14.85	0	0	0	25118	13.37	0	0	0	0	0
2021-07-04	14.85	14.85	-14.85	0	0	0	24835	13.37	0	0	0	0	0
2021-06-30	14.85	14.85	-14.85	0	0	0	23944	13.37	0	0	0	0	0
2021-06-29	14.85	14.85	-14.85	0	0	0	35771	13.37	0	0	0	0	0
2021-06-28	14.85	14.85	-14.85	0	0	0	35802	13.37	0	0	0	0	0
2021-06-27	14.85	14.85	-1.48	13.37	13.37	13.37	35521	13.37	0	0	720	9626	2
2021-06-24	14.85	14.85	-14.85	0	0	0	36491	13.37	0	0	0	0	0
2021-06-23	14.85	14.85	-14.85	0	0	0	30483	13.37	0	0	0	0	0
2021-06-22	14.85	14.85	-14.85	0	0	0	39483	13.37	0	0	0	0	0
2021-06-21	14.85	14.85	-14.85	0	0	0	40783	13.37	0	0	0	0	0
2021-06-20	14.85	14.85	-14.85	0	0	0	23069	13.37	0	0	0	0	0
2021-06-17	14.85	14.85	-14.85	0	0	0	41938	13.37	0	0	0	0	0
2021-06-16	14.85	14.85	-14.85	0	0	0	28485	13.37	0	0	0	0	0
2021-06-15	14.85	14.85	-14.85	0	0	0	53345	13.37	0	0	0	0	0
2021-06-14	14.85	14.85	-1.48	13.37	13.37	13.37	54195	13.37	0	0	200	2674	1
2021-06-13	14.85	14.85	-14.85	0	0	0	75595	13.37	0	0	0	0	0
2021-06-10	14.85	14.85	-14.85	0	0	0	49145	13.37	0	0	0	0	0
2021-06-09	14.85	14.85	-14.85	0	0	0	85145	13.37	0	0	0	0	0
2021-06-08	14.85	14.85	-14.85	0	0	0	67598	13.37	0	0	0	0	0
2021-06-07	14.85	14.85	-14.85	0	0	0	77498	13.37	0	0	0	0	0
2021-06-06	14.85	14.85	-14.85	0	0	0	68188	13.37	0	0	0	0	0
2021-06-03	14.85	14.85	-1.48	13.37	13.37	13.37	66548	13.37	0	0	10	134	1
2021-06-02	14.85	14.85	-14.85	0	0	0	39219	13.37	0	0	0	0	0
2021-06-01	14.85	14.85	-1.48	13.37	13.37	13.37	17269	13.37	0	0	250	3343	1
2021-05-31	14.85	14.85	-14.85	0	0	0	24611	13.37	0	0	0	0	0
2021-05-30	14.85	14.85	-14.85	0	0	0	33861	13.37	0	0	0	0	0
2021-05-27	14.85	14.85	-14.85	0	0	0	28173	13.37	0	0	0	0	0
2021-05-26	14.85	14.85	-14.85	0	0	0	32273	13.37	0	0	0	0	0
2021-05-25	14.85	14.85	-14.85	0	0	0	35542	13.37	0	0	0	0	0
2021-05-24	14.85	14.85	-14.85	0	0	0	26534	13.37	0	0	0	0	0
2021-05-23	14.85	14.85	-1.48	13.37	13.51	13.37	32059	13.37	0	0	6761	91130	13
2021-05-20	14.85	14.85	-1.45	13.4	13.4	13.37	30805	13.49	3956	13.4	3144	42096	8
2021-05-19	14.85	14.85	-14.85	0	0	0	28559	13.37	0	0	0	0	0
2021-05-18	14.85	14.85	-1.48	13.37	13.37	13.37	28003	13.37	0	0	1	13	1
2021-05-17	14.85	14.85	-14.85	0	0	0	27054	13.37	0	0	0	0	0
2021-05-11	14.85	14.85	-14.85	0	0	0	27697	13.37	0	0	0	0	0
2021-05-10	14.85	14.85	-14.85	0	0	0	18178	14	0	0	0	0	0
2021-05-09	14.85	14.85	-14.85	0	0	0	23853	13.97	0	0	0	0	0
2021-05-06	14.85	14.85	-14.85	0	0	0	23268	13.48	0	0	0	0	0
2021-05-05	14.85	14.85	-1.48	13.37	13.37	13.37	24191	13.37	0	0	150	2006	3
2021-05-04	14.85	14.85	-1.35	13.5	13.5	13.37	17143	14	69	13.37	2055	27614	6
2021-04-28	14.85	14.85	-1.35	13.5	15	13.5	29269	13.7	4589	13.5	3630	49996	11
2021-04-27	13.73	14.85	1.16	14.89	14.97	14	10776	14.89	12852	14	17844	265022	18
2021-04-26	14.45	13.73	-1.39	13.06	15	13.01	24127	14.49	0	0	24400	335022	19
2021-04-25	14.45	14.45	-1.44	13.01	13.01	13.01	38542	13.01	0	0	106	1379	1
2021-04-22	14.45	14.45	-14.45	0	0	0	37753	13.01	0	0	0	0	0
2021-04-21	14.45	14.45	-14.45	0	0	0	39003	13.01	0	0	0	0	0
2021-04-20	14.45	14.45	-14.45	0	0	0	36953	13.01	0	0	0	0	0
2021-04-19	14.45	14.45	-14.45	0	0	0	38453	13.01	0	0	0	0	0
2021-04-18	14.45	14.45	-14.45	0	0	0	32364	13.01	0	0	0	0	0
2021-04-15	14.45	14.45	-14.45	0	0	0	12229	13.01	0	0	0	0	0
2021-04-14	14.45	14.45	-14.45	0	0	0	10718	13.01	0	0	0	0	0
2021-04-13	14.45	14.45	-14.45	0	0	0	9723	13.01	0	0	0	0	0
2021-04-12	14.45	14.45	-14.45	0	0	0	7863	13.01	0	0	0	0	0
2021-04-11	14.45	14.45	-14.45	0	0	0	9418	13.01	0	0	0	0	0
2021-04-08	14.45	14.45	-1.44	13.01	13.01	13.01	10002	13.01	0	0	200	2602	1
2021-04-07	14.45	14.45	-1.44	13.01	13.01	13.01	9897	13.01	0	0	360	4684	1
2021-04-06	14.45	14.45	-1	13.45	13.49	13.01	7757	13.4	0	0	1669	21928	15
2021-04-05	14.45	14.45	-1.44	13.01	13.49	13.01	7377	13.01	0	0	560	7332	11
2021-04-04	14.45	14.45	-1.38	13.07	13.07	13.02	7617	13.01	0	0	60	783	2
2021-04-01	14.45	14.45	-1.39	13.06	13.07	13.06	6783	13.5	0	0	1355	17709	5
2021-03-31	14.45	14.45	-14.45	0	0	0	6783	13.5	0	0	0	0	0
2021-03-30	14.45	14.45	-14.45	0	0	0	6783	13.5	0	0	0	0	0
2021-03-29	14.45	14.45	-0.21	14.24	14.24	14.24	5833	13.5	0	0	100	1424	1
2021-03-28	14.45	14.45	-14.45	0	0	0	2971	14.25	0	0	0	0	0
2021-03-25	14.45	14.45	-14.45	0	0	0	6171	13.55	0	0	0	0	0
2021-03-24	14.45	14.45	-1.44	13.01	13.01	13.01	5590	13.35	0	0	1300	16913	3
2021-03-23	14.45	14.45	-1.44	13.01	13.2	13.01	4295	14	0	0	7200	93673	10
2021-03-22	14.45	14.45	-1.44	13.01	13.01	13.01	7045	13.5	0	0	183	2381	4
2021-03-21	14.45	14.45	-1.38	13.07	13.07	13.07	5045	14.5	0	0	950	12418	5
2021-03-18	14.45	14.45	0.05	14.5	14.5	13.03	5045	15	500	13.07	7	99	2
2021-03-17	14.21	14.45	0.39	14.6	14.9	12.79	2545	14.9	1000	12.79	30146	435585	30
2021-03-16	14.21	14.21	-1.42	12.79	13	12.79	5225	13.85	0	0	2420	30994	5
2021-03-15	14.21	14.21	-1.42	12.79	12.79	12.79	6095	14.21	0	0	3000	38370	1
2021-03-14	14.21	14.21	-1.42	12.79	13.01	12.79	6090	14.99	0	0	3850	49464	9
2021-03-11	14.21	14.21	-1.42	12.79	15	12.79	3630	14.99	0	0	8057	114457	33
2021-03-10	14.21	14.21	0.48	14.69	14.69	14.69	4040	15	1000	12.79	385	5656	1
2021-03-09	14.44	14.21	0.02	14.46	14.8	13.51	4745	15.39	0	0	9435	134052	12
2021-03-08	14.44	14.44	-0.44	14	14	13.25	8045	15.19	0	0	2376	32282	6
2021-03-07	14.44	14.44	-0.94	13.5	14	13.5	6990	14.89	0	0	203	2791	3
2021-03-04	14.44	14.44	-0.94	13.5	14.74	13	90	14.89	0	0	4203	57836	12
2021-03-03	14.89	14.44	-1.47	13.42	15	13.42	2385	14.8	0	0	8070	116561	16
2021-03-02	14.89	14.89	-0.22	14.67	14.89	13.43	1460	14.7	0	0	2565	36388	11
2021-03-01	15.24	14.89	-0.34	14.9	15.5	13.76	4100	14.9	0	0	8023	119467	32
2021-02-28	15.86	15.24	-1.36	14.5	15.7	14.3	2434	14.5	0	0	7032	107184	22
2021-02-25	15.21	15.86	-0.71	14.5	16.18	14.5	2214	15.75	0	0	14251	226008	16
2021-02-24	15.21	15.21	-0.17	15.04	15.5	14.15	6533	15.74	74	15.04	4941	74511	16
2021-02-23	14.4	15.21	1.4	15.8	15.84	14.29	0	0	2000	13.74	32878	500207	63
2021-02-22	14.69	14.4	-0.19	14.5	14.85	13.51	1700	15.45	2000	13.74	32213	463882	44
2021-02-21	13.99	14.69	0.8	14.79	14.8	14.45	0	0	1060	14.56	13710	201353	21
2021-02-18	13.13	13.99	1.31	14.44	14.44	13.5	0	0	4140	14.44	31904	446415	44
2021-02-17	12.74	13.13	0.26	13	13.61	12.61	13000	14.01	0	0	21569	283279	32
2021-02-16	11.99	12.74	1.19	13.18	13.18	11.05	0	0	0	0	44898	571965	72
2021-02-15	10.9	11.99	1.09	11.99	11.99	11.99	0	0	3900	11.99	8653	103751	21
2021-02-14	10.53	10.9	1.03	11.56	11.58	9.48	0	0	0	0	25826	281487	37
2021-02-11	9.58	10.53	0.95	10.53	10.53	10.52	0	0	0	0	11880	125056	23
2021-02-10	8.72	9.58	0.86	9.58	9.59	9.5	0	0	10	8.07	17112	163865	31
2021-02-09	7.98	8.72	0.79	8.77	8.77	8.09	0	0	10	8.07	27485	239672	42
2021-02-08	7.34	7.98	0.73	8.07	8.07	7.23	0	0	1099	8.07	12651	100901	29
2021-02-07	7.34	7.34	-0.33	7.01	7.2	7	570	8	0	0	2965	20948	9
2021-02-04	7.34	7.34	-0.72	6.62	6.62	6.62	1075	7	0	0	1000	6620	1
2021-02-03	7.34	7.34	-0.73	6.61	7.1	6.61	2135	7.1	4381	6.61	11449	75840	9
2021-02-02	7.34	7.34	-0.15	7.19	7.19	6.61	885	7.2	0	0	10413	68982	14
2021-02-01	7.34	7.34	-0.73	6.61	6.61	6.61	6832	7.2	97	6.64	3205	21185	4
2021-01-31	7.34	7.34	-0.73	6.61	6.61	6.61	8704	6.61	0	0	1310	8660	2
2021-01-27	7.34	7.34	-0.73	6.61	7.62	6.61	6517	8	0	0	13853	93047	24
2021-01-26	7.34	7.34	-0.55	6.79	6.9	6.65	6827	7.7	0	0	3940	26533	12
2021-01-25	7.34	7.34	-7.34	0	0	0	7812	7	1440	6.7	0	0	0
2021-01-24	7.34	7.34	-7.34	0	0	0	7502	7.97	1000	6.62	0	0	0
2021-01-21	7.34	7.34	0.06	7.4	7.4	7.4	4384	7.54	0	0	360	2664	1
2021-01-20	7.34	7.34	-0.73	6.61	6.71	6.61	5044	7.97	0	0	13688	90760	14
2021-01-19	7.34	7.34	0.01	7.35	7.35	7.35	4059	7.99	4056	6.61	450	3308	1
2021-01-18	7.34	7.34	-0.14	7.2	7.35	7.19	4509	7.87	4166	6.61	5900	42616	10
2021-01-17	7.34	7.34	-0.53	6.81	7	6.81	1310	7.3	1056	6.61	2771	19207	2
2021-01-14	7.34	7.34	-7.34	0	0	0	3081	7	1056	6.61	0	0	0
2021-01-13	7.34	7.34	-0.73	6.61	6.62	6.61	3131	7	1056	6.61	5480	36238	2
2021-01-12	7.34	7.34	-7.34	0	0	0	3876	7	0	0	0	0	0
2021-01-11	7.34	7.34	-0.73	6.61	6.65	6.61	2931	7	0	0	6679	44280	10
2021-01-10	7.34	7.34	-0.73	6.61	6.61	6.61	3120	7	0	0	2000	13220	1
2021-01-06	7.34	7.34	-0.64	6.7	6.75	6.7	1774	7.29	0	0	5425	36453	7
2021-01-05	7.34	7.34	-7.34	0	0	0	1374	7.44	0	0	0	0	0
2021-01-04	7.34	7.34	-0.59	6.75	6.86	6.7	789	7.44	0	0	5540	37696	9
2021-01-03	7.34	7.34	-0.44	6.9	6.9	6.9	1814	7.42	0	0	1912	13193	2
2020-12-31	7.34	7.34	-0.69	6.65	7.05	6.65	1714	7.44	0	0	2042	14225	4
2020-12-30	7.34	7.34	-0.72	6.62	6.69	6.62	600	8	200	6.61	4000	26679	5
2020-12-29	7.68	7.34	-0.57	7.11	8.44	6.92	5314	8.25	0	0	14571	106886	11
2020-12-28	7.68	7.68	-7.68	0	0	0	8271	6.92	0	0	0	0	0
2020-12-27	7.68	7.68	-7.68	0	0	0	3171	6.92	0	0	0	0	0
2020-12-24	7.68	7.68	-7.68	0	0	0	17367	6.92	0	0	0	0	0
2020-12-23	7.68	7.68	-7.68	0	0	0	20034	6.92	0	0	0	0	0
2020-12-22	7.68	7.68	-7.68	0	0	0	8734	6.92	0	0	0	0	0
2020-12-21	7.68	7.68	-7.68	0	0	0	4822	6.92	0	0	0	0	0
2020-12-20	7.68	7.68	-7.68	0	0	0	4822	6.92	0	0	0	0	0
2020-12-17	7.68	7.68	-7.68	0	0	0	10647	6.92	0	0	0	0	0
2020-12-16	7.68	7.68	-7.68	0	0	0	9969	6.92	0	0	0	0	0
2020-12-15	7.68	7.68	-0.76	6.92	6.92	6.92	6958	7.38	0	0	2000	13840	1
2020-12-14	7.68	7.68	-0.76	6.92	6.92	6.92	6175	7.38	0	0	8740	60481	6
2020-12-13	7.68	7.68	-7.68	0	0	0	14098	6.92	0	0	0	0	0
2020-12-10	7.68	7.68	-7.68	0	0	0	15098	6.92	0	0	0	0	0
2020-12-09	7.68	7.68	-7.68	0	0	0	14869	6.92	0	0	0	0	0
2020-12-08	7.68	7.68	-7.68	0	0	0	15069	6.92	0	0	0	0	0
2020-12-07	7.68	7.68	-7.68	0	0	0	14914	6.92	0	0	0	0	0
2020-12-06	7.68	7.68	-0.76	6.92	6.92	6.92	8821	6.92	0	0	1321	9141	7
2020-12-03	7.68	7.68	-7.68	0	0	0	10142	6.92	0	0	0	0	0
2020-12-02	7.68	7.68	-7.68	0	0	0	10242	6.92	0	0	0	0	0
2020-12-01	7.68	7.68	-0.76	6.92	6.92	6.92	9791	6.92	0	0	477	3301	3
2020-11-30	7.68	7.68	-0.76	6.92	6.92	6.92	5869	7.49	0	0	3873	26801	4
2020-11-29	7.68	7.68	-7.68	0	0	0	4814	7.49	0	0	0	0	0
2020-11-26	7.68	7.68	-7.68	0	0	0	4769	7.49	0	0	0	0	0
2020-11-25	7.68	7.68	-0.76	6.92	7.49	6.92	4814	7.49	0	0	1124	7790	5
2020-11-24	7.68	7.68	-0.68	7	7.05	7	2245	7.33	0	0	2600	18275	5
2020-11-23	7.68	7.68	-0.76	6.92	6.92	6.92	1245	7.33	0	0	9705	67158	16
2020-11-22	7.68	7.68	0.76	8.44	8.44	6.92	1200	8.33	0	0	12822	93928	11
2020-11-19	7.68	7.68	-0.76	6.92	6.92	6.92	5871	7.67	0	0	8528	59014	10
2020-11-18	8.53	7.68	-0.85	7.68	7.68	7.68	9016	7.68	0	0	4412	33884	5
2020-11-17	8.53	8.53	-8.53	0	0	0	3750	8.88	0	0	0	0	0
2020-11-16	8.53	8.53	-0.13	8.4	9.38	8.4	0	0	0	0	1420	12076	4
2020-11-15	7.77	8.53	0.77	8.54	8.54	8.44	0	0	1870	8.54	12400	105766	9
2020-11-12	7.16	7.77	0.71	7.87	7.87	7.17	0	0	2655	7.38	7482	58141	10
2020-11-11	6.51	7.16	0.65	7.16	7.16	7.15	0	0	0	0	11750	84129	16
2020-11-10	5.96	6.51	0.59	6.55	6.55	5.71	0	0	1260	5.52	4823	31422	6
2020-11-09	5.46	5.96	0.54	6	6	5.15	0	0	5251	5.7	5746	34237	5
2020-11-08	4.98	5.46	0.49	5.47	5.47	5.4	0	0	1677	5.06	15769	86072	14
2020-11-05	4.98	4.98	0.02	5	5.01	5	0	0	1460	4.79	2200	11010	3
2020-11-04	4.98	4.98	0.02	5	5	4.92	0	0	1460	4.79	5500	27482	12
2020-11-03	5.44	4.98	-0.44	5	5.02	4.92	0	0	221	4.92	6891	34343	8
2020-11-02	5.44	5.44	-0.19	5.25	5.25	5.21	1000	5.98	1625	4.98	4781	25069	2
2020-11-01	5.44	5.44	0.53	5.97	5.97	5.4	1000	5.98	12753	5.4	3000	16810	4
2020-10-28	5.44	5.44	-0.23	5.21	5.98	5.21	0	0	8128	5.2	2000	11187	3
2020-10-27	5.96	5.44	-0.59	5.37	5.99	5.37	975	6.43	0	0	7902	42996	14
2020-10-26	5.96	5.96	-0.51	5.45	5.45	5.37	1885	6.45	0	0	1479	7980	3
2020-10-25	5.96	5.96	0.57	6.53	6.53	6.53	1000	6.51	0	0	10	66	2
2020-10-22	5.96	5.96	0.49	6.45	6.55	6.45	0	0	0	0	1745	11393	6
2020-10-21	5.42	5.96	0.54	5.96	5.96	5.96	0	0	0	0	18141	108121	23
2020-10-20	5.38	5.42	0.12	5.5	5.5	5.25	1960	5.68	3100	5.35	13050	70792	12
2020-10-19	5.38	5.38	-0.01	5.37	5.91	5.22	2950	5.91	0	0	3004	17431	5
2020-10-18	5	5.38	0.5	5.5	5.5	5	0	0	2000	5.2	27786	149575	24
2020-10-15	5	5	0	5	5	5	5000	5.45	0	0	19397	96985	11
2020-10-14	5	5	0.25	5.25	5.25	5.25	1000	5.5	0	0	200	1050	1
2020-10-13	5.04	5	-0.04	5	5	5	0	0	0	0	13400	67000	8
2020-10-12	5.04	5.04	-5.04	0	0	0	1400	5.38	0	0	0	0	0
2020-10-11	5.04	5.04	0	5.04	5.04	4.79	125	5.53	137	4.8	2025	10200	3
2020-10-07	5.04	5.04	0.12	5.16	5.16	5.16	0	0	0	0	1600	8256	2
2020-10-06	4.8	5.04	0.24	5.04	5.04	5.04	0	0	1900	5.04	6100	30744	8
2020-10-05	4.8	4.8	0.03	4.83	5	4.83	1000	5.04	0	0	2920	14564	2
2020-10-04	5.02	4.8	0.12	5.14	5.14	4.77	5000	5.1	0	0	23140	111051	16
2020-10-01	5.14	5.02	-0.13	5.01	5.2	5	1000	5.39	0	0	29801	149562	21
2020-09-30	5.14	5.14	-0.04	5.1	5.3	5.1	0	0	0	0	3200	16849	7
2020-09-29	4.9	5.14	0.24	5.14	5.14	4.7	0	0	15134	4.8	143434	737067	56
2020-09-28	4.67	4.9	0.23	4.9	4.9	4.9	0	0	123801	4.9	6500	31850	5
2020-09-27	4.45	4.67	0.22	4.67	4.67	4.67	0	0	52800	4.67	152496	712156	15
2020-09-24	4.24	4.45	0.21	4.45	4.45	4.45	0	0	72149	4.45	127000	565151	18
2020-09-23	4.24	4.24	0.21	4.45	4.45	4.45	0	0	33425	4.45	500	2225	1
2020-09-22	4.24	4.24	0.21	4.45	4.45	4.45	0	0	53925	4.45	305	1357	1
2020-09-21	4.24	4.24	0.21	4.45	4.45	4.45	0	0	24030	4.45	1400	6230	2
2020-09-20	4.24	4.24	0.21	4.45	4.45	4.45	0	0	20430	4.45	2000	8900	2
2020-09-17	4.04	4.24	0.2	4.24	4.24	4.24	0	0	6500	4.24	10100	42824	10
2020-09-16	4.04	4.04	-4.04	0	0	0	0	0	9250	4.24	0	0	0
2020-09-15	4.04	4.04	0.2	4.24	4.24	4.24	0	0	4582	4.24	1000	4240	2
2020-09-14	4.04	4.04	0.2	4.24	4.24	4.24	0	0	4885	4.24	4088	17333	4
2020-09-13	4.06	4.04	0.13	4.19	4.19	4	0	0	0	0	15719	63566	6
2020-09-10	4.06	4.06	-4.06	0	0	0	1933	4.19	0	0	0	0	0
2020-09-09	4.06	4.06	-4.06	0	0	0	1933	4.19	0	0	0	0	0
2020-09-08	4.06	4.06	0.04	4.1	4.1	4.09	1933	4.19	0	0	6921	28355	5
2020-09-02	4.06	4.06	-4.06	0	0	0	32194	4.09	0	0	0	0	0
2020-09-01	0	4.06	0	0	0	0	12854	4.09	0	0	0	0	0
2020-08-31	4.06	4.06	-4.06	0	0	0	12854	4.09	0	0	0	0	0
2020-08-30	4.06	4.06	-4.06	0	0	0	33114	4.09	0	0	0	0	0
2020-08-27	4.06	4.06	-4.06	0	0	0	31913	4.1	0	0	0	0	0
2020-08-26	4.06	4.06	-4.06	0	0	0	31913	4.1	113	3.67	0	0	0
2020-08-25	0	4.06	0	0	0	0	31913	4.1	0	0	0	0	0
2020-08-24	4.06	4.06	-4.06	0	0	0	31913	4.1	0	0	0	0	0
2020-08-23	4.06	4.06	-0.4	3.66	3.66	3.66	31913	4.1	0	0	1500	5490	1
2020-08-19	4.06	4.06	-4.06	0	0	0	27113	4.19	0	0	0	0	0
2020-08-18	4.06	4.06	-4.06	0	0	0	31913	4.1	0	0	0	0	0
2020-08-17	4.06	4.06	-4.06	0	0	0	31913	4.1	0	0	0	0	0
2020-08-16	4.06	4.06	-4.06	0	0	0	31913	4.1	0	0	0	0	0
2020-08-13	4.06	4.06	-4.06	0	0	0	31913	4.1	0	0	0	0	0
2020-08-12	4.06	4.06	-4.06	0	0	0	31913	4.1	0	0	0	0	0
2020-08-11	4.06	4.06	-4.06	0	0	0	31913	4.1	0	0	0	0	0
2020-08-10	4.06	4.06	-4.06	0	0	0	31913	4.1	0	0	0	0	0
2020-08-09	4.06	4.06	-4.06	0	0	0	31913	4.1	0	0	0	0	0
2020-08-06	4.06	4.06	-4.06	0	0	0	32913	4	0	0	0	0	0
2020-08-05	4.06	4.06	-4.06	0	0	0	12653	4	0	0	0	0	0
2020-08-04	4.06	4.06	-4.06	0	0	0	13653	4	0	0	0	0	0
2020-07-29	4.06	4.06	-4.06	0	0	0	4853	4	0	0	0	0	0
2020-07-28	4.06	4.06	-4.06	0	0	0	29113	4	0	0	0	0	0
2020-07-27	0	4.06	0	0	0	0	28113	4.18	0	0	0	0	0
2020-07-26	4.06	4.06	-4.06	0	0	0	28113	4.18	0	0	0	0	0
2020-07-22	4.06	4.06	-4.06	0	0	0	28113	4.18	0	0	0	0	0
2020-07-21	4.06	4.06	-4.06	0	0	0	27113	4.19	0	0	0	0	0
2020-07-20	4.06	4.06	-4.06	0	0	0	26113	4.19	0	0	0	0	0
2020-07-19	4.06	4.06	-0.4	3.66	3.66	3.66	26113	4.19	0	0	1000	3660	1
2020-07-16	4.06	4.06	-4.06	0	0	0	19933	4.19	0	0	0	0	0
2020-07-15	4.06	4.06	-4.06	0	0	0	20083	4.19	0	0	0	0	0
2020-07-14	4.06	4.06	-4.06	0	0	0	20083	4.19	0	0	0	0	0
2020-07-13	4.06	4.06	-4.06	0	0	0	20083	4.19	0	0	0	0	0
2020-07-12	4.06	4.06	-4.06	0	0	0	20083	4.19	0	0	0	0	0
2020-07-09	4.06	4.06	-0.4	3.66	3.66	3.66	20083	4.19	0	0	1000	3660	1
2020-07-08	4.06	4.06	-4.06	0	0	0	21083	4.02	0	0	0	0	0
2020-07-07	4.06	4.06	-4.06	0	0	0	21853	4.02	0	0	0	0	0
2020-07-06	4.06	4.06	-4.06	0	0	0	6853	4.02	0	0	0	0	0
2020-07-05	4.06	4.06	-4.06	0	0	0	6853	4.02	0	0	0	0	0
2020-06-30	4.06	4.06	-4.06	0	0	0	7853	4.02	0	0	0	0	0
2020-06-29	4.06	4.06	-4.06	0	0	0	21933	4.02	0	0	0	0	0
2020-06-28	4.06	4.06	-4.06	0	0	0	21933	4.02	0	0	0	0	0
2020-06-25	4.06	4.06	-4.06	0	0	0	18933	4.02	0	0	0	0	0
2020-06-24	4.06	4.06	-0.4	3.66	3.66	3.66	19233	4.02	0	0	1000	3660	1
2020-06-23	4.06	4.06	-4.06	0	0	0	19233	4.02	0	0	0	0	0
2020-06-22	4.06	4.06	-4.06	0	0	0	19233	4.02	0	0	0	0	0
2020-06-21	4.06	4.06	-4.06	0	0	0	18233	4.19	0	0	0	0	0
2020-06-18	4.06	4.06	-4.06	0	0	0	21233	4.19	0	0	0	0	0
2020-06-17	4.06	4.06	-4.06	0	0	0	21233	4.19	0	0	0	0	0
2020-06-16	0	4.06	0	0	0	0	21083	4.19	0	0	0	0	0
2020-06-15	4.06	4.06	-4.06	0	0	0	21083	4.19	0	0	0	0	0
2020-06-14	4.06	4.06	-4.06	0	0	0	6083	4.19	0	0	0	0	0
2020-06-11	4.06	4.06	-4.06	0	0	0	21933	4.05	0	0	0	0	0
2020-06-10	4.06	4.06	-4.06	0	0	0	21933	4.05	0	0	0	0	0
2020-06-09	4.06	4.06	-4.06	0	0	0	21933	4.05	0	0	0	0	0
2020-06-08	4.06	4.06	-4.06	0	0	0	20933	4.05	0	0	0	0	0
2020-06-07	4.06	4.06	-4.06	0	0	0	20933	4.05	0	0	0	0	0
2020-06-04	4.06	4.06	-4.06	0	0	0	20933	4.05	0	0	0	0	0
2020-06-03	4.06	4.06	-4.06	0	0	0	21233	4.05	0	0	0	0	0
2020-06-02	4.06	4.06	-4.06	0	0	0	21233	4.05	0	0	0	0	0
2020-05-31	4.06	4.06	-4.06	0	0	0	6233	4.05	0	0	0	0	0
2020-05-17	4.06	4.06	-0.4	3.66	3.66	3.66	23825	4.14	5000	3.66	1000	3660	1
2020-05-14	4.06	4.06	-4.06	0	0	0	9525	4.14	0	0	0	0	0
2020-05-13	4.06	4.06	-4.06	0	0	0	10675	3.9	2000	3.66	0	0	0
2020-05-12	4.06	4.06	-4.06	0	0	0	10675	3.9	2000	3.66	0	0	0
2020-05-11	4.06	4.06	-4.06	0	0	0	10675	3.9	0	0	0	0	0
2020-05-10	4.06	4.06	-4.06	0	0	0	10675	3.9	0	0	0	0	0
2020-05-07	4.06	4.06	-4.06	0	0	0	9615	4.14	0	0	0	0	0
2020-05-06	4.06	4.06	-4.06	0	0	0	9740	4.14	135	3.68	0	0	0
2020-05-05	4.06	4.06	-4.06	0	0	0	9740	4.14	135	3.68	0	0	0
2020-05-04	4.06	4.06	-4.06	0	0	0	9740	4.14	0	0	0	0	0
2020-05-03	4.06	4.06	-4.06	0	0	0	6615	4.14	0	0	0	0	0
2020-04-30	4.06	4.06	-4.06	0	0	0	6615	4.14	0	0	0	0	0
2020-04-29	4.06	4.06	-4.06	0	0	0	9525	4.14	0	0	0	0	0
2020-04-28	4.06	4.06	-4.06	0	0	0	5933	4.15	135	3.67	0	0	0
2020-04-27	4.06	4.06	-4.06	0	0	0	5933	4.15	260	3.93	0	0	0
2020-04-26	4.06	4.06	-4.06	0	0	0	5933	4.15	385	3.93	0	0	0
2020-04-23	4.06	4.06	-4.06	0	0	0	8933	4.15	385	3.93	0	0	0
2020-04-22	4.06	4.06	-4.06	0	0	0	8933	4.15	385	3.93	0	0	0
2020-04-21	4.06	4.06	-4.06	0	0	0	8933	4.15	385	3.93	0	0	0
2020-04-16	4.06	4.06	-4.06	0	0	0	8933	4.15	385	3.93	0	0	0
2020-04-15	4.06	4.06	-4.06	0	0	0	12525	4.15	385	3.93	0	0	0
2020-04-14	4.06	4.06	-4.06	0	0	0	11525	4.19	385	3.93	0	0	0
2020-04-13	3.93	4.06	0.26	4.19	4.19	3.98	7933	4.19	210	3.55	10000	40611	10
2020-04-12	0	3.93	0	0	0	0	24748	3.98	210	3.55	0	0	0
2020-04-09	3.93	3.93	-3.93	0	0	0	24748	3.98	210	3.55	0	0	0
2020-04-08	0	3.93	0	0	0	0	24748	3.98	210	3.55	0	0	0
2020-04-07	3.93	3.93	-3.93	0	0	0	24748	3.98	210	3.55	0	0	0
2020-04-06	3.93	3.93	-0.38	3.55	3.56	3.55	24748	3.98	210	3.55	200	712	2
2020-04-05	3.93	3.93	-3.93	0	0	0	24748	3.98	300	3.55	0	0	0
2020-04-02	3.93	3.93	-3.93	0	0	0	24748	3.98	300	3.55	0	0	0
2020-04-01	3.93	3.93	-3.93	0	0	0	24748	3.98	300	3.55	0	0	0
2020-03-31	3.93	3.93	-3.93	0	0	0	17933	3.98	300	3.55	0	0	0
2020-03-30	3.93	3.93	-3.93	0	0	0	24748	3.98	300	3.55	0	0	0
2020-03-29	3.93	3.93	-3.93	0	0	0	24748	3.98	0	0	0	0	0
2020-03-26	0	3.93	0	0	0	0	24748	4	0	0	0	0	0
2020-03-25	3.93	3.93	-0.39	3.54	3.54	3.54	24748	4	0	0	250	885	1
2020-03-24	0	3.93	0	0	0	0	17933	4	0	0	0	0	0
2020-03-23	3.93	3.93	-3.93	0	0	0	17933	4	0	0	0	0	0
2020-03-22	3.93	3.93	-3.93	0	0	0	14933	4.04	0	0	0	0	0
2020-03-19	3.93	3.93	-3.93	0	0	0	13293	3.99	0	0	0	0	0
2020-03-18	0	3.93	0	0	0	0	13293	4.05	0	0	0	0	0
2020-03-17	0	3.93	0	0	0	0	13293	4.05	0	0	0	0	0
2020-03-16	3.93	3.93	-3.93	0	0	0	13293	4.05	0	0	0	0	0
2020-03-15	3.93	3.93	-3.93	0	0	0	13293	4.05	0	0	0	0	0
2020-03-11	3.93	3.93	-3.93	0	0	0	11443	3.98	0	0	0	0	0
2020-03-10	3.93	3.93	-3.93	0	0	0	11293	4.14	0	0	0	0	0
2020-03-09	3.93	3.93	-3.93	0	0	0	11293	4.15	0	0	0	0	0
2020-03-08	3.93	3.93	-3.93	0	0	0	11293	4.15	1000	3.54	0	0	0
2020-03-05	3.93	3.93	0.25	4.18	4.18	4.18	10293	4.18	0	0	138	577	1
2020-03-04	3.93	3.93	0.25	4.18	4.18	4.18	10431	4.18	0	0	299	1250	1
2020-03-03	3.93	3.93	-3.93	0	0	0	10730	4.18	0	0	0	0	0
2020-03-02	3.93	3.93	-3.93	0	0	0	9730	4.18	0	0	0	0	0
2020-03-01	3.93	3.93	-3.93	0	0	0	3730	4.18	0	0	0	0	0
2020-02-27	3.93	3.93	-3.93	0	0	0	9730	4.19	0	0	0	0	0
2020-02-26	0	3.93	0	0	0	0	9930	4.19	0	0	0	0	0
2020-02-12	3.93	3.93	-3.93	0	0	0	6700	4.2	0	0	0	0	0
2020-02-11	3.93	3.93	-3.93	0	0	0	6700	4.2	0	0	0	0	0
2020-02-10	3.93	3.93	-3.93	0	0	0	6700	4.2	0	0	0	0	0
2020-02-09	3.93	3.93	-3.93	0	0	0	6700	4.2	0	0	0	0	0
2020-02-06	3.93	3.93	-3.93	0	0	0	6700	4.2	0	0	0	0	0
2020-01-16	3.93	3.93	-3.93	0	0	0	7244	4.18	0	0	0	0	0
2020-01-15	0	3.93	0	0	0	0	10244	4.18	0	0	0	0	0
2020-01-14	0	3.93	0	0	0	0	10244	4.18	0	0	0	0	0
2020-01-13	3.93	3.93	-3.93	0	0	0	10244	4.18	0	0	0	0	0
2019-12-12	3.93	3.93	-3.93	0	0	0	8680	4.08	0	0	0	0	0
2019-12-11	3.93	3.93	-3.93	0	0	0	8680	4.08	0	0	0	0	0
2019-12-10	3.93	3.93	0.31	4.24	4.24	4.24	8680	4.1	126	3.54	1000	4240	1
2019-12-09	3.93	3.93	-0.39	3.54	3.54	3.54	9680	4.24	126	3.54	54	191	1
2019-12-08	3.93	3.93	-3.93	0	0	0	9734	4	180	3.54	0	0	0
2019-12-05	3.93	3.93	-3.93	0	0	0	9734	4.25	0	0	0	0	0
2019-12-04	3.93	3.93	-3.93	0	0	0	1734	4.25	0	0	0	0	0
2019-12-03	0	3.93	0	0	0	0	7680	4.28	0	0	0	0	0
2019-12-02	0	3.93	0	0	0	0	7680	4.28	0	0	0	0	0
2019-12-01	3.93	3.93	-3.93	0	0	0	7680	4.28	0	0	0	0	0
2019-11-28	3.93	3.93	-3.93	0	0	0	7680	4.28	0	0	0	0	0
2019-11-27	3.93	3.93	-3.93	0	0	0	5680	4.28	0	0	0	0	0
2019-11-26	3.93	3.93	-3.93	0	0	0	5680	4.28	0	0	0	0	0
2019-11-25	3.93	3.93	-3.93	0	0	0	5680	4.28	0	0	0	0	0
2019-11-24	0	3.93	0	0	0	0	5680	4.28	0	0	0	0	0
2019-11-21	3.93	3.93	-3.93	0	0	0	5680	4.28	0	0	0	0	0
2019-11-20	3.93	3.93	-3.93	0	0	0	5824	4.27	0	0	0	0	0
2019-11-19	3.93	3.93	-3.93	0	0	0	5824	4.27	0	0	0	0	0
2019-11-18	3.93	3.93	-3.93	0	0	0	5680	4.28	0	0	0	0	0
2019-11-17	3.93	3.93	-3.93	0	0	0	5680	4.3	0	0	0	0	0
2019-11-14	3.93	3.93	-3.93	0	0	0	4322	4.28	0	0	0	0	0
2019-11-13	3.93	3.93	-0.39	3.54	3.54	3.54	4466	4.16	129	3.54	1409	4988	4
2019-11-12	3.93	3.93	-3.93	0	0	0	4466	4.16	1538	3.54	0	0	0
2019-11-11	3.93	3.93	-3.93	0	0	0	4322	4.28	1358	3.54	0	0	0
2019-11-07	3.93	3.93	-3.93	0	0	0	4322	4.28	1358	3.54	0	0	0
2019-11-06	3.93	3.93	-3.93	0	0	0	4466	4.2	1358	3.54	0	0	0
2019-11-05	0	3.93	0	0	0	0	3466	4.2	1358	3.54	0	0	0
2019-11-04	3.93	3.93	-3.93	0	0	0	3466	4.2	1358	3.54	0	0	0
2019-11-03	3.93	3.93	-3.93	0	0	0	3466	4.2	1358	3.54	0	0	0
2019-10-31	3.93	3.93	-3.93	0	0	0	3466	4.2	0	0	0	0	0
2019-10-30	3.93	3.93	-3.93	0	0	0	3626	4.16	183	3.54	0	0	0
2019-10-29	3.93	3.93	-3.93	0	0	0	3626	4.16	183	3.54	0	0	0
2019-10-28	3.93	3.93	-3.93	0	0	0	4402	4.16	183	3.54	0	0	0
2019-10-27	3.93	3.93	-3.93	0	0	0	4402	4.16	183	3.54	0	0	0
2019-10-24	3.93	3.93	-3.93	0	0	0	4402	4.16	183	3.54	0	0	0
2019-10-23	3.93	3.93	-3.93	0	0	0	1260	4.16	0	0	0	0	0
2019-10-22	3.93	3.93	-0.39	3.54	3.58	3.54	1260	4.16	0	0	2000	7088	3
2019-10-21	3.93	3.93	-3.93	0	0	0	1080	4.16	344	3.58	0	0	0
2019-10-20	3.58	3.93	0.35	3.93	3.93	3.89	0	0	1225	3.27	8000	31422	4
2019-10-17	3.58	3.58	0.31	3.89	3.89	3.89	6028	3.89	1225	3.26	9	35	1
2019-10-16	3.58	3.58	-3.58	0	0	0	6037	3.89	1083	3.25	0	0	0
2019-10-15	3.58	3.58	-0.33	3.25	3.26	3.24	5775	3.88	0	0	1392	4525	3
2019-10-14	3.58	3.58	-3.58	0	0	0	5775	3.9	183	3.26	0	0	0
2019-10-13	3.58	3.58	-3.58	0	0	0	5775	3.9	183	3.26	0	0	0
2019-10-10	3.58	3.58	-3.58	0	0	0	5775	3.9	0	0	0	0	0
2019-10-09	3.58	3.58	-3.58	0	0	0	5775	3.9	150	3.26	0	0	0
2019-10-08	3.58	3.58	-3.58	0	0	0	5775	3.9	150	3.26	0	0	0
2019-10-07	3.58	3.58	-3.58	0	0	0	5904	3.9	150	3.26	0	0	0
2019-10-03	3.58	3.58	-3.58	0	0	0	5129	3.9	150	3.26	0	0	0
2019-10-02	3.58	3.58	-0.32	3.26	3.26	3.26	129	3.9	150	3.26	975	3179	2
2019-10-01	3.58	3.58	-3.58	0	0	0	129	3.9	2200	3.26	0	0	0
2019-09-30	3.58	3.58	-3.58	0	0	0	5129	3.9	180	3.28	0	0	0
2019-09-29	3.58	3.58	0	3.58	3.58	3.58	5129	3.9	180	3.25	10700	38306	3
2019-09-26	3.58	3.58	-3.58	0	0	0	0	0	0	0	0	0	0
2019-09-25	3.58	3.58	-3.58	0	0	0	0	0	0	0	0	0	0
2019-09-24	3.58	3.58	-3.58	0	0	0	0	0	0	0	0	0	0
2019-09-22	3.58	3.58	-3.58	0	0	0	0	0	0	0	0	0	0
2019-09-18	3.58	3.58	-3.58	0	0	0	0	0	0	0	0	0	0
2019-09-17	3.58	3.58	-3.58	0	0	0	0	0	0	0	0	0	0
2019-09-15	3.26	3.58	0.32	3.58	3.58	3.57	0	0	154	2.94	14391	51502	8
2019-09-12	3.26	3.26	0.32	3.58	3.58	3.57	2241	3.58	154	2.94	6730	24078	7
2019-09-11	3.26	3.26	-3.26	0	0	0	0	0	154	2.94	0	0	0
2019-09-10	3.26	3.26	-3.26	0	0	0	0	0	154	2.94	0	0	0
2019-09-09	3.26	3.26	-3.26	0	0	0	2000	3.57	154	2.94	0	0	0
2019-09-08	3.26	3.26	-3.26	0	0	0	0	0	154	2.94	0	0	0
2019-09-05	3.26	3.26	0	3.26	3.26	3.26	0	0	154	2.94	4030	13139	6
2019-08-25	2.97	3.26	0.29	3.26	3.26	3.25	0	0	0	0	9904	32247	5
2019-08-22	2.97	2.97	0.1	3.07	3.07	3	0	0	0	0	4054	12302	8
2019-08-21	2.97	2.97	-2.97	0	0	0	0	0	0	0	0	0	0
2019-08-20	2.97	2.97	-2.97	0	0	0	2200	3.2	230	2.68	0	0	0
2019-08-19	2.97	2.97	-2.97	0	0	0	6650	3.24	230	2.68	0	0	0
2019-08-18	2.97	2.97	-2.97	0	0	0	2229	3.24	230	2.68	0	0	0
2019-08-15	2.97	2.97	-2.97	0	0	0	2229	3.24	230	2.68	0	0	0
2019-08-15	2.97	2.97	-2.97	0	0	0	2229	3.24	230	2.68	0	0	0
2019-08-15	2.97	2.97	-2.97	0	0	0	2229	3.24	230	2.68	0	0	0
2019-08-08	2.97	2.97	-2.97	0	0	0	2229	3.24	230	2.68	0	0	0
2019-08-08	2.97	2.97	-2.97	0	0	0	2229	3.24	230	2.68	0	0	0
2019-08-08	2.97	2.97	-2.97	0	0	0	2229	3.24	230	2.68	0	0	0
2019-08-08	2.97	2.97	-2.97	0	0	0	2229	3.24	230	2.68	0	0	0
2019-08-08	2.97	2.97	-2.97	0	0	0	2229	3.24	230	2.68	0	0	0
2019-08-08	2.97	2.97	-2.97	0	0	0	2229	3.24	230	2.68	0	0	0
2019-08-08	2.97	2.97	-2.97	0	0	0	2229	3.24	230	2.68	0	0	0
2019-08-08	2.97	2.97	-2.97	0	0	0	2229	3.24	230	2.68	0	0	0
2019-08-08	2.97	2.97	-2.97	0	0	0	2229	3.24	230	2.68	0	0	0
2019-08-08	2.97	2.97	-2.97	0	0	0	2229	3.24	230	2.68	0	0	0
2019-08-08	2.97	2.97	-2.97	0	0	0	2229	3.24	230	2.68	0	0	0
2019-08-08	2.97	2.97	-2.97	0	0	0	2229	3.24	230	2.68	0	0	0
2019-08-07	2.97	2.97	-2.97	0	0	0	2229	3.24	230	2.68	0	0	0
2019-08-06	0	2.97	0	0	0	0	2229	3.24	230	2.68	0	0	0
2019-08-05	2.97	2.97	-2.97	0	0	0	2229	3.24	230	2.68	0	0	0
2019-08-04	2.97	2.97	-2.97	0	0	0	2229	3.24	230	2.68	0	0	0
2019-08-01	2.97	2.97	-2.97	0	0	0	2229	3.24	230	2.68	0	0	0
2019-08-01	2.97	2.97	-2.97	0	0	0	2229	3.24	230	2.68	0	0	0
2019-08-01	2.97	2.97	-2.97	0	0	0	2229	3.24	230	2.68	0	0	0
2019-07-25	2.97	2.97	-2.97	0	0	0	2000	3.24	0	0	0	0	0
2019-07-24	2.97	2.97	-2.97	0	0	0	2000	3.24	234	2.68	0	0	0
2019-07-22	2.97	2.97	-2.97	0	0	0	2000	3.24	234	2.68	0	0	0
2019-07-21	2.97	2.97	-2.97	0	0	0	2000	3.24	234	2.68	0	0	0
2019-07-18	2.97	2.97	-2.97	0	0	0	2000	3.24	234	2.68	0	0	0
2019-07-18	2.97	2.97	-2.97	0	0	0	2000	3.24	234	2.68	0	0	0
2019-07-18	2.97	2.97	-2.97	0	0	0	2000	3.24	234	2.68	0	0	0
2019-06-27	2.97	2.97	0	2.97	2.97	2.68	7428	2.96	1080	2.69	2890	7756	5
2019-06-27	2.97	2.97	0	2.97	2.97	2.68	7428	2.96	1080	2.69	2890	7756	5
2019-06-24	2.97	2.97	-0.29	2.68	2.68	2.68	7468	2.96	0	0	2750	7370	1
2019-06-23	2.97	2.97	-0.29	2.68	2.68	2.68	7468	2.96	0	0	2810	7531	4
2019-06-20	2.97	2.97	-0.29	2.68	2.68	2.68	7468	2.96	0	0	1240	3323	1
2019-06-20	2.97	2.97	-0.29	2.68	2.68	2.68	7468	2.96	0	0	1240	3323	1
2019-06-20	2.97	2.97	-0.29	2.68	2.68	2.68	7468	2.96	0	0	1240	3323	1
2019-06-13	2.97	2.97	-2.97	0	0	0	4270	2.98	0	0	0	0	0
2019-06-12	2.97	2.97	-2.97	0	0	0	2270	3	0	0	0	0	0
2019-06-11	2.97	2.97	-2.97	0	0	0	2270	3	0	0	0	0	0
2019-06-10	2.97	2.97	-2.97	0	0	0	1770	3.09	0	0	0	0	0
2019-06-09	2.97	2.97	-2.97	0	0	0	1770	3.09	0	0	0	0	0
2019-06-03	0	2.97	0	0	0	0	1770	3.09	0	0	0	0	0
2019-06-02	0	2.97	0	0	0	0	1500	3.25	0	0	0	0	0
2019-05-30	2.97	2.97	-2.97	0	0	0	1500	3.25	0	0	0	0	0
2019-05-23	2.97	2.97	-2.97	0	0	0	1500	3.26	0	0	0	0	0
2019-05-22	2.97	2.97	-2.97	0	0	0	1750	3.26	0	0	0	0	0
2019-05-21	0	2.97	0	0	0	0	1750	3.26	0	0	0	0	0
2019-05-20	0	2.97	0	0	0	0	1750	3.26	0	0	0	0	0
2019-05-19	0	2.97	0	0	0	0	1750	3.26	0	0	0	0	0
2019-05-16	0	2.97	0	0	0	0	1750	3.26	0	0	0	0	0
2019-05-15	2.97	2.97	-2.97	0	0	0	1750	3.26	0	0	0	0	0
2019-05-14	2.97	2.97	-2.97	0	0	0	1750	3.26	0	0	0	0	0
2019-05-13	0	2.97	0	0	0	0	1750	3.26	0	0	0	0	0
2019-05-12	0	2.97	0	0	0	0	1750	3.26	0	0	0	0	0
2019-05-09	0	2.97	0	0	0	0	1500	3.26	0	0	0	0	0
2019-05-06	2.97	2.97	-2.97	0	0	0	0	0	0	0	0	0	0
2019-05-05	2.97	2.97	-2.97	0	0	0	138	3.25	0	0	0	0	0
2019-05-02	2.97	2.97	-2.97	0	0	0	138	3.25	0	0	0	0	0
2019-04-30	2.97	2.97	-2.97	0	0	0	138	3.25	0	0	0	0	0
2019-04-24	2.97	2.97	-2.97	0	0	0	138	3.25	0	0	0	0	0
2019-04-23	2.97	2.97	-2.97	0	0	0	239	3	300	2.68	0	0	0
2019-04-22	2.97	2.97	-2.97	0	0	0	239	3	300	2.68	0	0	0
2019-04-21	2.97	2.97	-2.97	0	0	0	239	3	300	2.68	0	0	0
2019-04-18	2.97	2.97	-2.97	0	0	0	239	3	0	0	0	0	0
2019-04-17	2.97	2.97	-2.97	0	0	0	239	3	0	0	0	0	0
2019-04-16	2.97	2.97	0.03	3	3	3	239	3	280	2.68	300	900	1
2019-04-15	2.97	2.97	-2.97	0	0	0	138	3.25	280	2.68	0	0	0
2019-04-14	2.97	2.97	-2.97	0	0	0	138	3.25	0	0	0	0	0
2019-04-11	2.97	2.97	-2.97	0	0	0	138	3.25	0	0	0	0	0
2019-04-10	2.97	2.97	-2.97	0	0	0	138	3.25	1100	2.69	0	0	0
2019-04-03	0	2.97	0	0	0	0	786	3.2	0	0	0	0	0
2019-04-02	0	2.97	0	0	0	0	786	3.2	0	0	0	0	0
2019-04-01	2.97	2.97	-2.97	0	0	0	786	3.2	0	0	0	0	0
2019-03-27	2.97	2.97	-2.97	0	0	0	786	3.2	260	2.68	0	0	0
2019-03-26	2.97	2.97	-2.97	0	0	0	385	3.25	860	2.7	0	0	0
2019-03-25	2.97	2.97	-2.97	0	0	0	385	3.25	260	2.68	0	0	0
2019-03-24	2.97	2.97	-2.97	0	0	0	385	3.25	260	2.68	0	0	0
2019-03-21	2.97	2.97	-2.97	0	0	0	385	3.25	260	2.68	0	0	0
2019-03-20	2.97	2.97	-2.97	0	0	0	786	3.25	260	2.68	0	0	0
2019-03-19	2.97	2.97	-2.97	0	0	0	786	3.25	260	2.68	0	0	0
2019-03-14	2.97	2.97	-2.97	0	0	0	786	3.25	260	2.68	0	0	0
2019-03-11	2.97	2.97	-2.97	0	0	0	786	3.25	1000	2.68	0	0	0
2019-03-10	2.97	2.97	-2.97	0	0	0	539	3.25	1000	2.68	0	0	0
2019-02-27	2.97	2.97	-0.07	2.9	3	2.86	780	3.2	5000	2.82	3184	9479	5
2019-02-25	2.97	2.97	-2.97	0	0	0	1280	3.1	5000	2.82	0	0	0
2019-02-17	2.97	2.97	-0.17	2.8	2.93	2.8	280	3.25	2000	2.72	4000	11587	5
2019-02-14	2.97	2.97	-2.97	0	0	0	280	3.25	4000	2.75	0	0	0
2019-01-10	2.97	2.97	-2.97	0	0	0	2656	3.09	500	2.68	0	0	0
2018-12-30	0	2.97	0	0	0	0	2330	3.04	1000	2.73	0	0	0
2018-12-27	2.97	2.97	-2.97	0	0	0	2330	3.04	1000	2.73	0	0	0
2018-12-26	2.97	2.97	-0.22	2.75	2.75	2.75	3940	3.04	1000	2.72	500	1375	1
2018-12-25	2.97	2.97	-2.97	0	0	0	3440	3.04	1000	2.69	0	0	0
2018-12-24	2.97	2.97	-2.97	0	0	0	2440	3	1000	2.69	0	0	0
2018-11-14	2.97	2.97	-2.97	0	0	0	1250	3.22	248	2.68	0	0	0
2018-11-13	2.97	2.97	0.03	3	3	3	1250	3.22	0	0	3000	9000	1
2018-11-12	2.97	2.97	0.03	3	3	3	1250	3.22	1500	2.68	1950	5850	2
2018-11-11	2.97	2.97	-2.97	0	0	0	2550	3.18	0	0	0	0	0
2018-11-01	2.97	2.97	-2.97	0	0	0	4550	2.8	328	2.68	0	0	0
2018-10-31	2.97	2.97	-2.97	0	0	0	4100	2.8	0	0	0	0	0
2018-10-30	2.97	2.97	-0.22	2.75	2.8	2.68	9799	2.8	450	2.68	2170	5902	5
2018-10-29	2.97	2.97	-0.29	2.68	2.68	2.68	8699	3.2	0	0	248	665	1
2018-10-28	2.97	2.97	-2.97	0	0	0	8699	3.2	0	0	0	0	0
2018-10-25	2.97	2.97	-0.27	2.7	2.7	2.7	8699	3.2	0	0	677	1828	1
2018-10-24	2.97	2.97	-0.29	2.68	2.74	2.68	8699	3.2	0	0	5556	15033	5
2018-10-23	2.97	2.97	-2.97	0	0	0	8699	3.25	300	2.68	0	0	0
2018-10-22	2.97	2.97	-2.97	0	0	0	7199	3.26	7300	2.8	0	0	0
2018-10-21	2.97	2.97	-2.97	0	0	0	7199	3.26	0	0	0	0	0
2018-10-18	2.97	2.97	-2.97	0	0	0	1500	3.26	0	0	0	0	0
2018-10-17	2.97	2.97	-2.97	0	0	0	0	0	1150	2.9	0	0	0
2018-10-16	3.3	2.97	-0.33	2.97	2.97	2.97	1863	3.5	0	0	16341	48532	5
2018-10-15	3.3	3.3	-3.3	0	0	0	13024	2.97	0	0	0	0	0
2018-10-14	3.3	3.3	-3.3	0	0	0	8024	2.97	0	0	0	0	0
2018-10-11	3.3	3.3	-0.33	2.97	2.97	2.97	8024	2.97	0	0	2300	6831	1
2018-10-10	0	3.3	0	0	0	0	10324	3.5	0	0	0	0	0
2018-10-09	0	3.3	0	0	0	0	10324	3.5	0	0	0	0	0
2018-10-08	3.3	3.3	-3.3	0	0	0	10324	3.5	0	0	0	0	0
2018-10-02	3.3	3.3	-3.3	0	0	0	10725	3.6	1500	3	0	0	0
2018-10-01	3.3	3.3	-3.3	0	0	0	3324	3.62	1500	3	0	0	0
2018-09-30	3.3	3.3	0	3.3	3.3	3.3	3324	3.62	1720	3	400	1320	1
2018-09-13	3.65	3.65	-0.36	3.29	3.29	3.29	9112	3.97	0	0	1207	3972	3
2018-09-12	3.65	3.65	-3.65	0	0	0	9522	3.6	113	3.29	0	0	0
2018-09-10	3.65	3.65	-3.65	0	0	0	9522	3.6	113	3.29	0	0	0
2018-09-09	3.65	3.65	-3.65	0	0	0	9112	3.97	113	3.29	0	0	0
2018-09-06	3.65	3.65	-3.65	0	0	0	9112	3.97	2913	3.3	0	0	0
2018-09-05	3.65	3.65	-3.65	0	0	0	7312	3.86	2113	3.29	0	0	0
2018-09-04	3.65	3.65	-0.35	3.3	3.3	3.3	5071	3.86	662	3.34	600	1980	2
2018-09-03	3.65	3.65	-0.36	3.29	3.4	3.29	8321	3.86	113	3.29	3150	10605	5
2018-09-02	3.65	3.65	-0.18	3.47	3.47	3.47	8321	3.8	592	3.46	250	868	1
2018-08-30	3.65	3.65	0.34	3.99	3.99	3.5	6221	4.01	950	3.51	400	1523	2
2018-08-29	3.65	3.65	-3.65	0	0	0	4121	3.99	200	3.29	0	0	0
2018-08-28	3.65	3.65	-3.65	0	0	0	3891	3.99	200	3.29	0	0	0
2018-08-27	3.65	3.65	-3.65	0	0	0	3891	3.99	0	0	0	0	0
2018-08-26	0	3.65	0	0	0	0	3891	3.99	0	0	0	0	0
2018-08-19	3.65	3.65	-3.65	0	0	0	3891	3.99	0	0	0	0	0
2018-08-15	3.65	3.65	-3.65	0	0	0	4261	3.75	0	0	0	0	0
2018-08-12	3.65	3.65	-3.65	0	0	0	3841	4	0	0	0	0	0
2018-08-02	3.65	3.65	-3.65	0	0	0	3891	4	500	3.34	0	0	0
2018-08-01	3.65	3.65	-3.65	0	0	0	4121	3.98	200	3.32	0	0	0
2018-07-31	3.65	3.65	-3.65	0	0	0	6121	3.98	1335	3.31	0	0	0
2018-07-30	3.65	3.65	-3.65	0	0	0	6001	3.75	1200	3.31	0	0	0
2018-07-29	3.65	3.65	-3.65	0	0	0	6001	3.75	1000	3.3	0	0	0
2018-07-24	3.65	3.65	-3.65	0	0	0	2405	3.75	1000	3.29	0	0	0
2018-07-15	4.05	4.05	-4.05	0	0	0	6794	4.23	1180	3.67	0	0	0
2018-07-12	4.05	4.05	-4.05	0	0	0	6794	4.23	1180	3.67	0	0	0
2018-07-09	4.05	4.05	-4.05	0	0	0	4794	4.18	1180	3.67	0	0	0
2018-07-08	4.05	4.05	0.14	4.19	4.19	4	3974	4.18	2720	3.67	600	2488	3
2018-07-05	4.05	4.05	-4.05	0	0	0	4194	4	2720	3.67	0	0	0
2018-07-03	4.05	4.05	-0.39	3.66	3.8	3.65	7114	3.65	2080	3.77	2500	9431	4
2018-07-02	4.05	4.05	-4.05	0	0	0	6664	4.23	1281	3.68	0	0	0
2018-06-28	4.05	4.05	-4.05	0	0	0	6664	4.19	1281	3.68	0	0	0
2018-06-27	4.05	4.05	-4.05	0	0	0	8809	4.21	1281	3.68	0	0	0
2018-06-26	4.05	4.05	-4.05	0	0	0	8809	4.21	1100	3.67	0	0	0
2018-06-25	4.05	4.05	-4.05	0	0	0	8809	4.21	1100	3.67	0	0	0
2018-06-21	4.05	4.05	-4.05	0	0	0	8459	4.23	1100	3.67	0	0	0
2018-06-20	4.05	4.05	-4.05	0	0	0	17754	4.23	1282	3.66	0	0	0
2018-06-19	4.05	4.05	-4.05	0	0	0	7809	4.23	1100	3.65	0	0	0
2018-06-14	4.05	4.05	-4.05	0	0	0	7809	4.23	1100	3.66	0	0	0
2018-06-13	4.05	4.05	-4.05	0	0	0	7809	4.23	380	3.68	0	0	0
2018-05-31	4.05	4.05	-4.05	0	0	0	4485	4.34	1809	3.9	0	0	0
2018-05-30	4.05	4.05	-0.15	3.9	4	3.9	5620	4.38	2809	3.9	951	3799	2
2018-05-29	4.05	4.05	-4.05	0	0	0	3985	4.39	3760	4	0	0	0
2018-05-28	4.05	4.05	0.1	4.15	4.15	4.15	14280	4.39	2860	3.9	1500	6225	2
2018-05-23	4.05	4.05	-4.05	0	0	0	12940	4.39	4041	3.91	0	0	0
2018-05-22	4.05	4.05	-0.15	3.9	3.9	3.9	12940	4.24	3941	3.9	1340	5226	1
2018-05-21	4.05	4.05	-4.05	0	0	0	7045	4.1	1281	3.86	0	0	0
2018-05-20	4.05	4.05	-0.15	3.9	3.9	3.9	2794	4.24	1273	3.86	380	1482	1
2018-05-17	4.05	4.05	-4.05	0	0	0	2794	4.24	1473	3.85	0	0	0
2018-05-16	4.05	4.05	-4.05	0	0	0	2794	4.24	3473	3.85	0	0	0
2018-05-15	4.05	4.05	-4.05	0	0	0	3094	4.29	3476	3.86	0	0	0
2018-05-14	4.05	4.05	-4.05	0	0	0	3094	4.29	1726	3.77	0	0	0
2018-05-13	4.05	4.05	-4.05	0	0	0	3094	4.37	1600	3.91	0	0	0
2018-04-30	4.05	4.05	-0.05	4	4	3.9	1544	4.29	2330	3.7	3570	14206	10
2018-04-29	4.05	4.05	-4.05	0	0	0	1874	4.11	2500	3.9	0	0	0
2018-04-26	4.05	4.05	-4.05	0	0	0	1409	4.29	2500	3.92	0	0	0
2018-03-18	4.4	4.4	-4.4	0	0	0	7068	4.4	1750	4.05	0	0	0
2018-03-15	4.4	4.4	-0.31	4.09	4.1	4.09	10168	4.31	900	4.01	3000	12276	2
2018-03-14	4.4	4.4	-4.4	0	0	0	10328	4.34	1900	4.02	0	0	0
2018-03-13	4.01	4.4	0.21	4.22	4.41	4.22	438	4.41	3990	4.03	11252	49499	11
2018-03-12	4.08	4.01	0.02	4.1	4.1	3.9	0	0	2600	3.8	8300	33285	7
2018-03-11	4.08	4.08	-4.08	0	0	0	0	0	2700	4.1	0	0	0
2018-03-08	4.08	4.08	-4.08	0	0	0	0	0	1200	4.1	0	0	0
2018-03-07	4.08	4.08	0.05	4.13	4.13	4.13	165	4.48	5200	4.1	877	3622	2
2018-03-06	4.08	4.08	0.07	4.15	4.15	4.15	665	4.46	1200	4.1	1602	6648	1
2018-03-05	4.4	4.08	-0.25	4.15	4.15	4.02	5103	4.46	664	4.1	10000	40833	10
2018-03-04	4.4	4.4	-0.29	4.11	4.11	4.03	5103	4.59	5150	4.06	5000	20380	4
2018-03-01	4.4	4.4	-4.4	0	0	0	5103	4.62	2150	4.02	0	0	0
2018-02-28	4.4	4.4	-0.34	4.06	4.07	4.06	5103	4.69	150	3.98	3002	12203	3
2018-02-27	4.4	4.4	-0.1	4.3	4.3	4.3	11241	4.3	3256	4.06	2100	9030	1
2018-02-26	4.4	4.4	-4.4	0	0	0	6646	4.73	135	3.97	0	0	0
2018-02-25	4.4	4.4	-4.4	0	0	0	5665	4.83	2635	4.2	0	0	0
2018-02-22	4.4	4.4	-0.4	4	4.3	4	4665	4.69	1000	4.2	1000	4197	3
2018-02-21	4.4	4.4	-0.1	4.3	4.3	4.3	5532	4.3	2500	4.15	6645	28574	2
2018-02-20	4.4	4.4	-4.4	0	0	0	3165	4.73	1180	4.15	0	0	0
2018-02-19	4.4	4.4	-0.1	4.3	4.3	4.3	3000	4.73	1180	4.15	600	2580	1
2018-02-18	4.57	4.4	-0.17	4.4	4.56	4.4	7810	4.66	1000	4.15	9220	40584	5
2018-02-15	4.52	4.57	0.27	4.79	4.79	4.4	5180	4.74	1000	4.1	13697	62604	7
2018-02-14	4.52	4.52	-4.52	0	0	0	27350	4.65	135	4.07	0	0	0
2018-02-13	4.52	4.52	-4.52	0	0	0	18230	4.57	2135	4.1	0	0	0
2018-02-12	4.52	4.52	0.32	4.84	4.84	4.09	17730	4.9	0	0	501	2050	2
2018-02-11	4.52	4.52	-4.52	0	0	0	16730	4.9	175	4.07	0	0	0
2018-02-08	4.52	4.52	-4.52	0	0	0	1500	4.73	1000	4.18	0	0	0
2018-02-07	4.52	4.52	-4.52	0	0	0	1680	4.8	180	4.08	0	0	0
2018-02-06	5.02	4.52	-0.5	4.52	4.52	4.52	3085	4.95	0	0	17480	79010	8
2018-02-05	5.02	5.02	-0.5	4.52	4.52	4.52	6860	4.94	0	0	600	2712	1
2018-02-04	5.02	5.02	-0.5	4.52	4.52	4.52	10305	4.97	0	0	4000	18080	5
2018-02-01	4.83	5.02	-0.18	4.65	5.11	4.65	1430	5.24	3950	4.61	26369	132395	17
2018-01-31	4.93	4.83	-0.42	4.51	5.04	4.5	972	5.02	0	0	11000	53175	7
2018-01-30	4.67	4.93	0.37	5.04	5.13	4.85	0	0	2145	4.8	16290	80360	16
2018-01-29	4.67	4.67	0.03	4.7	4.7	4.7	2500	4.89	2500	4.41	4852	22804	5
2018-01-28	4.25	4.67	0.42	4.67	4.67	4.64	0	0	1180	4.2	20972	97909	20
2018-01-24	3.9	4.25	0.39	4.29	4.29	4.13	0	0	15610	4.29	8341	35414	6
2018-01-23	3.9	3.9	-3.9	0	0	0	2818	4.13	5451	3.77	0	0	0
2018-01-22	3.9	3.9	-3.9	0	0	0	1712	4	5451	3.77	0	0	0
2018-01-21	3.9	3.9	-3.9	0	0	0	1712	4.13	5451	3.8	0	0	0
2018-01-18	3.9	3.9	0.22	4.12	4.12	4.06	1650	4.14	4011	3.71	2600	10676	2
2018-01-17	3.9	3.9	-0.19	3.71	4	3.71	3150	4.14	5611	3.71	3914	15650	2
2018-01-16	3.9	3.9	0.1	4	4	3.95	3189	4	5811	3.71	2834	11319	5
2018-01-15	3.9	3.9	-0.19	3.71	4	3.71	2309	4.19	5811	3.71	1941	7715	3
2018-01-14	3.9	3.9	0.1	4	4	4	4507	4.13	5731	3.67	2000	8000	1
2018-01-11	3.9	3.9	-3.9	0	0	0	4327	4.13	6150	3.69	0	0	0
2018-01-10	3.9	3.9	-3.9	0	0	0	4327	4.13	6339	3.67	0	0	0
2018-01-09	3.9	3.9	-3.9	0	0	0	4327	4.2	6339	3.67	0	0	0
2018-01-08	3.9	3.9	-3.9	0	0	0	4327	4.25	6339	3.67	0	0	0
2018-01-04	3.9	3.9	-0.24	3.66	3.66	3.66	2327	4.25	4140	3.66	250	915	1
2018-01-03	3.9	3.9	-3.9	0	0	0	4327	4.24	5550	3.69	0	0	0
2018-01-02	3.9	3.9	-3.9	0	0	0	2357	4.29	4555	3.66	0	0	0
2017-12-31	3.95	3.9	-0.05	3.9	3.9	3.9	2827	4.29	2181	3.67	3000	11700	1
2017-12-28	3.95	3.95	-3.95	0	0	0	2827	4.17	3200	3.66	0	0	0
2017-12-27	3.95	3.95	-3.95	0	0	0	2150	4.22	4878	3.74	0	0	0
2017-12-26	3.95	3.95	-0.2	3.75	4	3.73	4150	4	4700	3.72	2200	8716	8
2017-12-25	3.95	3.95	-3.95	0	0	0	4150	4	4700	3.72	0	0	0
2017-12-19	3.95	3.95	0.05	4	4	4	3500	4.33	2000	3.65	1000	4000	2
2017-12-18	3.95	3.95	0.05	4	4	4	4000	4.2	2000	3.65	600	2400	1
2017-12-17	3.95	3.95	-3.95	0	0	0	3500	4.33	2000	3.65	0	0	0
2017-12-14	3.95	3.95	-3.95	0	0	0	2000	4.34	2000	3.65	0	0	0
2017-12-13	3.95	3.95	-3.95	0	0	0	2000	4.34	2145	3.67	0	0	0
2017-12-12	4.04	3.95	-0.14	3.9	4.1	3.65	2000	4.34	2125	3.65	3900	15387	5
2017-12-11	4.04	4.04	-0.04	4	4	4	0	0	0	0	2019	8076	1
2017-12-10	4.02	4.04	0.07	4.09	4.09	3.95	2712	4.42	200	3.62	4200	16970	3
2017-12-07	4.02	4.02	-4.02	0	0	0	4712	4.1	200	3.62	0	0	0
2017-12-06	4.23	4.02	-0.23	4	4.1	4	5772	4.46	1355	3.88	2750	11064	3
2017-12-05	4.23	4.23	0.1	4.33	4.33	4.25	2281	4.46	1355	3.88	1000	4319	2
2017-12-04	4.23	4.23	-4.23	0	0	0	2545	4.25	355	3.81	0	0	0
2017-12-03	4.23	4.23	-4.23	0	0	0	895	4.25	155	3.81	0	0	0
2017-11-29	4.23	4.23	-4.23	0	0	0	350	4.25	155	3.81	0	0	0
2017-11-27	3.89	3.89	0.36	4.25	4.25	4.25	2129	4.25	3337	3.85	9	38	1
2017-11-26	3.89	3.89	-3.89	0	0	0	2138	4.25	337	3.65	0	0	0
2017-11-23	3.89	3.89	-3.89	0	0	0	138	4.25	337	3.65	0	0	0
2017-11-22	3.89	3.89	0.36	4.25	4.25	4.25	138	4.25	1337	3.65	65	277	3
2017-11-21	3.89	3.89	-3.89	0	0	0	203	4.25	182	3.65	0	0	0
2017-11-20	3.89	3.89	-3.89	0	0	0	203	4.25	321	3.65	0	0	0
2017-11-19	4.3	3.89	-0.38	3.92	3.92	3.87	5575	4.3	0	0	8000	31139	10
2017-11-16	4.3	4.3	-4.3	0	0	0	1325	4.49	972	3.87	0	0	0
2017-11-15	4.3	4.3	-0.38	3.92	3.92	3.92	5233	4.49	0	0	1000	3920	1
2017-11-14	4.3	4.3	-4.3	0	0	0	5108	4.49	0	0	0	0	0
2017-11-13	4.3	4.3	-4.3	0	0	0	3983	4.49	2125	3.9	0	0	0
2017-11-12	4.3	4.3	-0.28	4.02	4.02	4.02	1271	4.49	2125	3.9	1000	4020	1
2017-11-09	4.3	4.3	-0.1	4.2	4.2	4.2	1271	4.49	2125	3.94	1035	4347	2
2017-11-08	4.3	4.3	-0.3	4	4	4	5613	4.49	2125	3.9	55	220	1
2017-11-07	4.3	4.3	-4.3	0	0	0	5793	4.49	2125	3.9	0	0	0
2017-11-06	4.3	4.3	-4.3	0	0	0	3081	4.49	2125	3.9	0	0	0
2017-11-05	4.3	4.3	0.2	4.5	4.72	4.5	4613	4.49	1294	3.94	67	313	7
2017-11-02	4.3	4.3	0.2	4.5	4.63	4.31	760	4.69	295	3.91	1440	6452	8
2017-11-01	4.3	4.3	-4.3	0	0	0	130	4.72	170	3.91	0	0	0
2017-10-31	4.3	4.3	-4.3	0	0	0	1850	4.72	0	0	0	0	0
2017-10-30	4.3	4.3	0.35	4.65	4.65	4.59	0	0	0	0	1502	6957	5
2017-10-29	4.73	4.3	-0.42	4.31	4.31	4.26	1850	4.75	0	0	3400	14625	6
2017-10-26	4.73	4.73	-0.37	4.36	4.4	4.32	1200	4.83	0	0	2200	9591	7
2017-10-25	4.44	4.73	0.43	4.87	4.87	4.66	1200	4.83	165	4.02	3000	14188	4
2017-10-24	4.08	4.44	0.4	4.48	4.48	4.2	0	0	2798	4.35	15808	70249	16
2017-10-23	4.08	4.08	-4.08	0	0	0	10050	4.2	1298	4.02	0	0	0
2017-10-22	4.09	4.08	0.06	4.15	4.15	4	10050	4.2	133	3.91	2700	11007	4
2017-10-19	4.08	4.09	0.03	4.11	4.15	4.02	10050	4.2	298	4.02	4100	16781	5
2017-10-18	4.08	4.08	-0.03	4.05	4.05	4.05	10050	4.2	1633	4.01	1000	4050	1
2017-10-17	4.08	4.08	-4.08	0	0	0	8200	4.48	133	3.91	0	0	0
2017-10-16	4.08	4.08	-0.05	4.03	4.03	4.03	8310	4.47	283	4.03	1850	7456	2
2017-10-15	4.31	4.08	-0.28	4.03	4.11	4.03	5150	4.66	2298	4.03	4550	18579	5
2017-10-12	4.31	4.31	-0.11	4.2	4.2	4.2	4500	4.69	133	3.91	300	1260	1
2017-10-11	4.28	4.31	0.04	4.32	4.44	4.26	4500	4.69	318	4.06	3300	14208	3
2017-10-10	4.28	4.28	0.16	4.44	4.44	4.44	920	4.7	224	4.44	165	733	1
2017-10-09	4.12	4.28	0.32	4.44	4.44	4	0	0	133	3.91	10265	43974	11
2017-10-02	4.09	4.09	-0.19	3.9	4.07	3.9	3621	4.3	1542	3.93	1900	7597	4
2017-10-01	4.09	4.09	-4.09	0	0	0	3621	4.3	2329	4.06	0	0	0
2017-09-27	4.27	4.27	0.03	4.3	4.3	4.3	2271	4.3	2305	3.94	25	108	1
2017-09-26	4.27	4.27	-4.27	0	0	0	1646	4.3	2170	3.91	0	0	0
2017-09-25	4.12	4.27	0.18	4.3	4.3	4.25	1646	4.3	6233	4.01	2900	12368	3
2017-09-24	4.12	4.12	0	4.12	4.12	4.12	3900	4.25	6166	4.01	145	597	1
2017-09-20	4.12	4.12	0.01	4.13	4.15	4.13	3900	4.25	6161	4.12	1145	4748	2
2017-09-19	4.12	4.12	-4.12	0	0	0	7150	4.25	7136	4.15	0	0	0
2017-09-18	4.1	4.12	0.05	4.15	4.15	4.1	7150	4.29	6975	4.1	7355	30303	4
2017-09-17	4.1	4.1	0.01	4.11	4.11	4.11	3250	4.49	4000	3.81	153	629	1
2017-09-14	4.01	4.1	0.08	4.09	4.1	4.09	0	0	4000	3.81	2556	10474	3
2017-09-13	4.12	4.01	-0.05	4.07	4.07	3.82	650	4.47	4920	3.82	7130	28617	8
2017-09-12	4.12	4.12	-0.07	4.05	4.05	4.05	1550	4.35	7675	4	500	2025	2
2017-09-11	4.12	4.12	-0.07	4.05	4.05	4.05	650	4.4	6584	4.05	646	2617	2
2017-09-10	4.12	4.12	-0.07	4.05	4.05	4.05	675	4.4	4160	3.84	1300	5265	1
2017-09-07	4.12	4.12	-0.12	4	4	4	675	4.4	4160	3.84	75	300	1
2017-09-06	4.12	4.12	-4.12	0	0	0	1255	4.4	5080	4	0	0	0
2017-09-05	4.12	4.12	-0.13	3.99	3.99	3.99	755	4.49	4080	3.81	1300	5187	1
2017-08-30	4.12	4.12	-0.21	3.91	3.91	3.91	25	4.53	4000	3.81	100	391	1
2017-08-29	4.12	4.12	-4.12	0	0	0	115	4.53	4100	3.81	0	0	0
2017-08-28	4.12	4.12	-4.12	0	0	0	90	4.53	4190	3.83	0	0	0
2017-08-27	4.12	4.12	-4.12	0	0	0	90	4.53	4100	3.81	0	0	0
2017-08-24	4.12	4.12	-0.12	4	4	4	90	4.53	4100	3.81	1000	4000	1
2017-08-22	4.12	4.12	-0.07	4.05	4.14	4.05	2008	4.53	9160	4	1002	4070	6
2017-08-21	4.12	4.12	-0.06	4.06	4.08	4.06	90	4.53	9645	4.01	2250	9145	5
2017-08-20	4.35	4.12	-0.37	3.98	4.25	3.98	25	4.78	1080	3.98	7400	30464	8
2017-08-17	4	4.35	0.4	4.4	4.4	4	0	0	4449	4.04	21049	91642	19
2017-08-16	4.09	4	-0.09	4	4	4	3503	4.2	249	3.81	3980	15920	2
2017-08-13	4.09	4.09	-4.09	0	0	0	7721	4	169	3.81	0	0	0
2017-08-10	4.09	4.09	-4.09	0	0	0	0	0	169	3.81	0	0	0
2017-08-09	4.09	4.09	-0.09	4	4.1	3.91	741	4.22	379	4	2001	8054	5
2017-08-08	4.09	4.09	-0.09	4	4.01	4	741	4.22	11380	3.9	2040	8163	2
2017-08-07	4.09	4.09	-0.25	3.84	3.93	3.84	2781	4.24	13420	4.01	219	847	2
2017-08-06	3.92	4.09	0.18	4.1	4.1	4.06	5710	4.24	16879	3.97	7500	30710	5
2017-08-03	3.92	3.92	-3.92	0	0	0	2040	4.31	10879	4.03	0	0	0
2017-08-02	3.92	3.92	-3.92	0	0	0	2040	4.15	15809	3.91	0	0	0
2017-07-27	4.01	3.92	-0.08	3.93	4	3.9	2040	4.2	7169	3.93	7675	30053	4
2017-07-26	3.88	4.01	0.09	3.97	4.15	3.92	3540	4.19	169	3.81	3001	12049	4
2017-07-25	4.23	3.88	-0.42	3.81	4	3.81	410	4.5	169	3.81	6525	25332	10
2017-07-24	4.23	4.23	-4.23	0	0	0	0	0	0	0	0	0	0
2017-07-17	4.23	4.23	-0.18	4.05	4.05	4.05	520	4.5	3611	3.82	300	1215	1
2017-07-16	4.23	4.23	-4.23	0	0	0	450	4.5	80	3.81	0	0	0
2017-07-12	4.37	4.23	-0.01	4.36	4.36	4.2	70	4.72	8378	4.33	11680	49422	12
2017-07-11	4.84	4.37	-0.47	4.37	4.51	4.36	2450	5.1	3531	4.36	2499	10921	8
2017-07-10	4.71	4.84	0.09	4.8	5.11	4.8	2920	4.94	7565	4.51	16805	81375	14
2017-07-09	4.3	4.71	0.43	4.73	4.73	4.57	0	0	0	0	37737	177694	39
2017-07-02	3.54	3.75	0.29	3.83	3.89	3.55	2440	3.89	0	0	9432	35356	13
2017-06-28	3.54	3.54	-3.54	0	0	0	3290	3.88	0	0	0	0	0
2017-06-22	3.54	3.54	-3.54	0	0	0	3765	3.88	0	0	0	0	0
2017-06-21	3.54	3.54	-0.24	3.3	3.65	3.3	3765	3.78	3514	3.31	50	168	2
2017-06-20	3.54	3.54	-3.54	0	0	0	3290	3.8	3555	3.31	0	0	0
2017-06-19	3.54	3.54	-0.24	3.3	3.3	3.3	3290	3.8	5055	3.31	25	83	1
2017-06-18	3.54	3.54	-0.24	3.3	3.3	3.3	3290	3.8	2580	3.3	20	66	1
2017-06-15	3.54	3.54	-3.54	0	0	0	3290	3.8	100	3.3	0	0	0
2017-06-14	3.54	3.54	-3.54	0	0	0	5373	3.82	1100	3.3	0	0	0
2017-06-13	3.54	3.54	0.29	3.83	3.83	3.83	5873	3.82	100	3.3	87	334	3
2017-06-12	3.54	3.54	0.29	3.83	3.83	3.82	5460	3.82	82	3.55	50	191	2
2017-06-11	3.54	3.54	0.29	3.83	3.83	3.83	5462	3.82	1582	3.55	25	96	1
2017-06-08	3.54	3.54	-3.54	0	0	0	5487	3.82	82	3.55	0	0	0
2017-06-07	3.54	3.54	0.29	3.83	3.83	3.83	5487	3.82	5020	3.35	145	555	4
2017-06-06	3.54	3.54	-3.54	0	0	0	5632	3.82	5020	3.3	0	0	0
2017-06-04	3.54	3.54	-0.28	3.26	3.26	3.25	5632	3.82	20	3.3	368	1199	2
2017-06-01	3.54	3.54	0.34	3.88	3.89	3.88	3290	3.88	0	0	360	1401	11
2017-05-31	3.54	3.54	-3.54	0	0	0	3500	3.88	0	0	0	0	0
2017-05-30	3.54	3.54	-3.54	0	0	0	3500	3.88	1050	3.25	0	0	0
2017-05-28	3.54	3.54	-3.54	0	0	0	2000	3.89	1110	3.25	0	0	0
2017-05-25	3.54	3.54	-3.54	0	0	0	2000	3.89	1600	3.26	0	0	0
2017-05-24	3.54	3.54	-3.54	0	0	0	4944	3.85	1600	3.26	0	0	0
2017-05-22	3.54	3.54	-0.34	3.2	3.2	3.2	4944	3.85	1000	3.38	495	1584	1
2017-05-21	3.54	3.54	0.01	3.55	3.55	3.55	4944	3.85	1075	3.38	1000	3550	1
2017-05-18	3.54	3.54	-3.54	0	0	0	4944	3.85	1000	3.38	0	0	0
2017-05-17	3.54	3.54	-0.12	3.42	3.43	3.42	2944	3.85	1371	3.38	160	548	2
2017-05-16	3.92	3.54	-0.38	3.54	3.57	3.53	4900	4	0	0	4500	15928	9
2017-05-15	3.92	3.92	-0.33	3.59	3.59	3.59	6400	3.99	0	0	1000	3590	2
2017-05-14	3.92	3.92	-3.92	0	0	0	6000	4	0	0	0	0	0
2017-05-11	3.92	3.92	-3.92	0	0	0	5000	4	100	3.58	0	0	0
2017-05-10	3.92	3.92	0.03	3.95	3.95	3.95	3500	4.19	294	3.95	501	1979	1
2017-05-04	3.63	3.63	-3.63	0	0	0	2500	3.97	100	3.31	0	0	0
2017-05-03	3.63	3.63	-3.63	0	0	0	4780	3.97	100	3.31	0	0	0
2017-05-02	3.63	3.63	-3.63	0	0	0	4780	3.97	100	3.31	0	0	0
2017-04-30	3.63	3.63	-3.63	0	0	0	4780	3.97	0	0	0	0	0
2017-04-27	3.63	3.63	-0.27	3.36	3.42	3.36	1000	3.99	0	0	1000	3390	2
2017-04-26	3.63	3.63	-3.63	0	0	0	1000	3.99	2500	3.42	0	0	0
2017-04-24	3.63	3.63	-3.63	0	0	0	1500	3.9	1000	3.42	0	0	0
2017-04-23	3.63	3.63	-0.18	3.45	3.57	3.45	1230	3.99	1200	3.42	2500	8783	6
2017-04-20	3.63	3.63	-0.19	3.44	3.77	3.44	1000	3.99	1700	3.44	365	1304	3
2017-04-19	3.63	3.63	-3.63	0	0	0	1130	3.99	3200	3.42	0	0	0
2017-04-18	3.63	3.63	-0.03	3.6	3.6	3.6	1000	3.99	1500	3.41	1500	5400	2
2017-04-13	3.63	3.63	0.02	3.65	3.65	3.64	1000	3.99	1500	3.41	2280	8312	2
2017-04-12	3.52	3.63	0.09	3.61	3.67	3.61	2000	3.87	1500	3.41	6000	21795	5
2017-04-11	3.52	3.52	-0.01	3.51	3.6	3.41	2000	3.87	1100	3.41	11588	40739	11
2017-04-10	3.75	3.52	-0.23	3.52	3.52	3.52	5770	3.97	1000	3.41	3030	10666	4
2017-04-09	3.75	3.75	-3.75	0	0	0	3270	3.94	4615	3.45	0	0	0
2017-04-06	3.74	3.75	0.25	3.99	4.03	3.37	3270	3.97	0	0	9743	36544	17
2017-04-05	3.74	3.74	-3.74	0	0	0	6513	3.37	0	0	0	0	0
2017-04-04	3.74	3.74	-3.74	0	0	0	3413	3.37	0	0	0	0	0
2017-04-03	3.74	3.74	-3.74	0	0	0	3413	3.37	0	0	0	0	0
2017-04-02	3.74	3.74	-3.74	0	0	0	1000	4.11	0	0	0	0	0
2017-03-30	3.74	3.74	-0.14	3.6	3.61	3.6	1000	4.11	0	0	1000	3609	2
2017-03-29	3.41	3.74	0.34	3.75	3.75	3.73	0	0	0	0	4000	14975	7
2017-03-28	3.41	3.41	-3.41	0	0	0	2693	3.73	1500	3.32	0	0	0
2017-03-27	3.41	3.41	-3.41	0	0	0	4193	3.68	0	0	0	0	0
2017-03-26	3.41	3.41	0.09	3.5	3.5	3.49	4193	3.72	0	0	1300	4546	2
2017-03-23	3.41	3.41	0.09	3.5	3.5	3.5	4193	3.71	4000	3.31	500	1750	1
2017-03-22	3.41	3.41	-3.41	0	0	0	4000	3.71	0	0	0	0	0
2017-03-21	3.41	3.41	-3.41	0	0	0	4000	3.71	0	0	0	0	0
2017-03-20	3.41	3.41	-0.11	3.3	3.3	3.3	3000	3.71	0	0	637	2102	1
2017-03-19	3.41	3.41	-3.41	0	0	0	3000	3.71	0	0	0	0	0
2017-03-16	3.41	3.41	-0.11	3.3	3.3	3.3	4000	3.49	0	0	300	990	1
2017-03-12	3.41	3.41	-0.11	3.3	3.3	3.3	2500	3.74	500	3.07	2738	9035	2
2017-03-02	3.41	3.41	-0.31	3.1	3.1	3.1	1500	3.59	1346	3.1	1000	3100	1
2017-03-01	3.41	3.41	-3.41	0	0	0	2500	3.59	0	0	0	0	0
2017-02-20	3.41	3.41	-3.41	0	0	0	1000	3.75	0	0	0	0	0
2017-02-19	3.41	3.41	-3.41	0	0	0	1000	3.75	0	0	0	0	0
2017-02-16	3.41	3.41	-3.41	0	0	0	0	0	0	0	0	0	0
2017-02-15	3.41	3.41	-3.41	0	0	0	1000	3.71	0	0	0	0	0
2017-02-14	3.41	3.41	-3.41	0	0	0	1000	3.71	0	0	0	0	0
2017-02-13	3.41	3.41	-3.41	0	0	0	1000	3.71	0	0	0	0	0
2017-02-12	3.41	3.41	-0.14	3.27	3.27	3.27	1000	3.71	0	0	380	1243	1
2017-02-09	3.41	3.41	-3.41	0	0	0	1000	3.71	0	0	0	0	0
2017-02-08	3.41	3.41	0.09	3.5	3.5	3.5	1000	3.71	0	0	1500	5250	1
2017-02-07	3.47	3.41	0.08	3.55	3.55	3.26	2500	3.59	0	0	3000	10215	2
2017-02-06	3.47	3.47	-0.21	3.26	3.26	3.26	5100	3.59	0	0	2000	6520	3
2017-02-05	3.47	3.47	-0.21	3.26	3.26	3.15	5100	3.6	212	3.14	1902	5998	3
2017-02-02	3.47	3.47	-3.47	0	0	0	5100	3.8	2062	3.15	0	0	0
2017-02-01	3.47	3.47	-0.34	3.13	3.13	3.13	1000	3.81	0	0	25	78	1
2017-01-31	3.47	3.47	-0.03	3.44	3.44	3.44	1000	3.81	0	0	43	148	1
2017-01-30	3.47	3.47	-0.03	3.44	3.45	3.44	0	0	43	3.44	2150	7416	2
2017-01-29	3.81	3.47	-0.34	3.47	3.47	3.46	6364	3.9	193	3.44	4000	13865	3
2017-01-26	3.81	3.81	-0.36	3.45	3.5	3.45	6250	3.98	3513	3.46	1380	4771	3
2017-01-24	3.81	3.81	-3.81	0	0	0	2500	3.93	193	3.44	0	0	0
2017-01-23	3.81	3.81	-0.31	3.5	3.5	3.5	3000	4.19	2193	3.52	745	2608	2
2017-01-22	3.81	3.81	-0.22	3.59	3.59	3.59	3000	4.19	0	0	320	1149	1
2017-01-19	3.81	3.81	-0.31	3.5	3.54	3.43	777	3.74	211	3.43	2745	9578	5
2017-01-18	3.9	3.81	0.16	4.06	4.06	3.73	0	0	1000	3.54	5227	19909	11
2017-01-17	4.07	3.9	-0.3	3.77	4.11	3.77	3964	4.45	3000	3.78	3000	11705	5
2017-01-16	3.74	4.07	0.37	4.11	4.11	3.94	0	0	4611	4.11	37752	153788	36
2017-01-15	3.4	3.74	0.34	3.74	3.74	3.74	0	0	846	3.2	5170	19336	7
2017-01-11	3.4	3.4	-3.4	0	0	0	2700	3.65	846	3.2	0	0	0
2017-01-10	3.4	3.4	-0.1	3.3	3.31	3.3	2700	3.65	846	3.2	1700	5613	3
2017-01-09	3.4	3.4	-3.4	0	0	0	2000	3.65	1146	3.21	0	0	0
2017-01-08	3.4	3.4	0.25	3.65	3.65	3.64	0	0	1146	3.38	2000	7285	4
2017-01-05	3.4	3.4	0.29	3.69	3.74	3.34	0	0	1146	3.38	1175	4314	5
2016-12-26	3.34	3.34	-3.34	0	0	0	8008	3.35	5846	3.27	0	0	0
2016-12-25	3.34	3.34	0.01	3.35	3.35	3.35	7233	3.49	5846	3.23	2300	7706	3
2016-12-22	3.34	3.34	0	3.34	3.35	3.34	5733	3.49	846	3.2	1000	3345	2
2016-12-21	3.34	3.34	0.11	3.45	3.45	3.45	8808	3.49	3346	3.2	1700	5865	2
2016-12-20	3.34	3.34	-3.34	0	0	0	8808	3.5	3346	3.2	0	0	0
2016-12-19	3.34	3.34	-0.14	3.2	3.2	3.2	8808	3.5	846	3.2	29	93	1
2016-12-18	3.34	3.34	-0.14	3.2	3.2	3.2	8808	3.5	875	3.2	100	320	1
2016-12-15	3.34	3.34	-3.34	0	0	0	8808	3.5	975	3.2	0	0	0
2016-12-14	3.34	3.34	-0.1	3.24	3.35	3.24	8808	3.5	975	3.2	2567	8582	7
2016-12-12	3.34	3.34	-3.34	0	0	0	3075	3.5	4526	3.2	0	0	0
2016-12-08	3.52	3.34	-0.22	3.3	3.35	3.3	3775	3.5	975	3.2	4300	14343	5
2016-12-07	3.38	3.52	0.16	3.54	3.63	3.4	700	3.71	975	3.2	7556	26623	8
2016-12-06	3.38	3.38	-3.38	0	0	0	0	0	2475	3.23	0	0	0
2016-12-05	3.33	3.38	0.04	3.37	3.4	3.25	0	0	5843	3.21	4432	14980	4
2016-12-04	3.33	3.33	0.07	3.4	3.4	3.4	1132	3.62	975	3.2	1950	6630	1
2016-12-01	3.32	3.33	0.03	3.35	3.36	3.3	0	0	975	3.2	10950	36429	11
2016-11-30	3.29	3.32	0.11	3.4	3.4	3.2	1132	3.58	975	3.2	5370	17839	6
2016-11-29	3.27	3.29	-0.06	3.21	3.3	3.21	1682	3.58	1000	3.2	5300	17463	2
2016-11-28	3.5	3.27	-0.29	3.21	3.35	3.21	2292	3.59	1000	3.2	10908	35716	7
2016-11-27	3.5	3.5	0	3.5	3.5	3.5	1682	3.83	3000	3.2	700	2450	1
2016-11-15	3.29	3.37	0.11	3.4	3.5	3.25	15096	3.31	49138	3.4	11430	38503	19
2016-11-14	3.58	3.29	-0.35	3.23	3.9	3.23	11756	3.23	16653	3.28	20506	67466	17
2016-11-13	3.27	3.58	0.31	3.58	3.59	3.18	0	0	0	0	22230	79481	13
2016-11-10	3.08	3.27	0.19	3.27	3.3	3.27	0	0	0	0	6820	22332	6
2016-10-05	3.26	3.26	-0.29	2.97	2.97	2.94	1500	3.48	0	0	1385	4098	2
2016-10-04	3.26	3.26	-3.26	0	0	0	2385	3.4	0	0	0	0	0
2016-10-03	3.26	3.26	-3.26	0	0	0	2385	3.26	0	0	0	0	0
2016-09-29	3.26	3.26	-3.26	0	0	0	2385	3.38	0	0	0	0	0
2016-09-26	3.26	3.26

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

El Kahera El Watania Investment

El Kahera El Watania Investment