Pioneers

EGX 30 INDEX ETF

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	12.76	12.76	0.13	12.89	13.38	11.81	182456	12.89	206734	12.53	923	11754	12
2022-01-09	12.83	12.83	-0.03	12.8	13.4	12.8	183076	12.87	204133	12.8	237	3056	5
2022-01-05	12.77	12.77	0.63	13.4	13.4	11.77	172649	12.85	199783	12.5	4030	52614	11
2022-01-04	12.68	12.68	-0.22	12.46	12.46	12.38	170447	12.46	212613	12.2	133	1647	2
2022-01-03	12.69	12.69	-0.54	12.15	12.47	11.8	177080	12.38	204549	12.16	297	3638	7
2022-01-02	12.74	12.74	-0.28	12.46	12.47	11.8	172856	12.46	204822	12.15	610	7535	13
2021-12-30	12.69	12.69	-12.69	0	0	0	171917	12.45	208602	12.2	0	0	0
2021-12-29	12.7	12.7	-0.94	11.76	12.45	11.76	163717	12.44	207539	12.2	265	3264	6
2021-12-28	12.64	12.64	-0.19	12.45	12.45	12.45	180832	12.44	212997	12.2	67	834	1
2021-12-27	12.64	12.64	-0.19	12.45	12.45	12.45	173949	12.45	205347	12.45	50	623	2
2021-12-26	12.54	12.54	-0.16	12.38	12.45	12.34	183569	12.38	213353	12.2	598	7384	3
2021-12-23	12.41	12.41	-0.65	11.76	12.08	11.76	182772	12.34	218591	12	454	5390	5
2021-12-22	12.29	12.29	-12.29	0	0	0	186272	12.34	213039	12.05	0	0	0
2021-12-21	12.25	12.25	0.2	12.45	12.45	12.45	175113	12.34	212318	12	109	1357	3
2021-12-20	12.34	12.34	-12.34	0	0	0	179722	12.3	207193	11.95	0	0	0
2021-12-19	12.45	12.45	-12.45	0	0	0	189952	12.4	208195	12.07	0	0	0
2021-12-16	12.4	12.4	-0.69	11.71	12.12	11.71	179172	12.44	200092	12.08	2202	25945	4
2021-12-15	12.4	12.4	0.03	12.43	12.43	12.43	199376	12.43	222363	12.07	321	3990	3
2021-12-14	12.48	12.48	-0.05	12.43	12.47	12	172953	12.43	207463	12.07	2260	28073	10
2021-12-13	12.49	12.49	-0.01	12.48	12.48	11.6	181595	12.44	200016	12.12	1043	12909	11
2021-12-12	12.31	12.31	-0.11	12.2	12.2	12	166586	12.2	204767	11.95	121	1469	5
2021-12-09	12.22	12.22	-12.22	0	0	0	169207	12	213311	11.65	0	0	0
2021-12-08	12.31	12.31	-0.68	11.63	12.2	11.63	183879	12	214127	11.65	2311	26944	9
2021-12-07	12.29	12.29	-12.29	0	0	0	178284	12.2	208368	11.95	0	0	0
2021-12-06	12.17	12.17	-0.55	11.62	12.24	11.53	186762	12.1	207851	11.75	1059	12364	13
2021-12-05	12.08	12.08	0.1	12.18	12.19	11.75	185776	12.1	212315	11.75	18	218	3
2021-12-02	12.19	12.19	0	12.19	12.19	11.67	192270	12.02	212119	11.67	170	1998	3
2021-12-01	12.16	12.16	0.03	12.19	12.19	11.66	182284	12.05	212103	11.7	306	3584	4
2021-11-30	11.97	11.97	0.22	12.19	12.19	11.95	182952	12.1	211420	11.95	46	560	4
2021-11-29	11.95	11.95	0.29	12.24	12.24	11.66	183754	12	220666	11.66	266	3143	8
2021-11-28	12.11	12.11	0.12	12.23	12.23	11.95	173044	12	217556	12	111	1335	3
2021-11-25	12.03	12.03	-0.38	11.65	11.95	11.65	181359	11.95	207406	11.65	296	3466	3
2021-11-24	12.05	12.05	-12.05	0	0	0	183115	11.95	233994	11.65	0	0	0
2021-11-23	12.04	12.04	-0.09	11.95	11.95	11.95	178115	11.95	214149	11.65	55	658	2
2021-11-22	11.97	11.97	-0.02	11.95	11.95	11.53	177970	11.95	226609	11.65	60	706	3
2021-11-21	12.04	12.04	-0.53	11.51	12.24	11.51	179725	12	208941	11.66	3187	37017	20
2021-11-18	12.17	12.17	-0.44	11.73	12.24	11.73	178056	12.07	212291	11.73	14	166	2
2021-11-17	12.13	12.13	0.11	12.24	12.24	11.72	172645	12.07	210903	11.72	2329	27416	10
2021-11-16	12.21	12.21	0.03	12.24	12.24	11.67	176224	12.2	213717	12.05	663	7837	9
2021-11-15	12.39	12.39	-0.15	12.24	12.34	11.9	175833	12.2	207932	11.85	135	1616	5
2021-11-14	12.3	12.3	0.04	12.34	12.35	11.62	181775	11.9	211550	11.9	165	1971	6
2021-11-11	12.2	12.2	-0.1	12.1	12.1	11.86	185235	12.1	208149	11.9	129	1557	4
2021-11-10	12.31	12.31	-0.41	11.9	11.9	11.9	180365	12.1	224535	11.91	169	2011	3
2021-11-09	12.22	12.22	-0.27	11.95	11.95	11.95	187920	12.1	210064	11.95	100	1195	1
2021-11-08	12.28	12.28	-0.42	11.86	12.3	11.86	175520	12.3	211071	11.95	222	2692	7
2021-11-07	12.34	12.34	-0.72	11.62	12.48	11.62	182954	12.18	210136	11.85	3198	38795	16
2021-11-04	12.42	12.42	-0.23	12.19	12.19	12	183056	12.19	223660	11.85	3379	40563	7
2021-11-03	12.41	12.41	-0.56	11.85	12.19	11.85	184104	12.19	212105	11.85	796	9551	9
2021-11-02	12.3	12.3	-0.79	11.51	12.11	11.51	175621	12.09	212214	11.75	2517	29828	15
2021-11-01	12.14	12.14	-0.29	11.85	12.06	11.83	179754	12.06	208653	11.9	137	1623	4
2021-10-31	12.23	12.23	-0.23	12	12	12	181407	12	212232	12	73	876	2
2021-10-28	12.08	12.08	-0.08	12	12	12	174297	12	215503	11.82	1	12	1
2021-10-27	11.97	11.97	0.03	12	12	12	183112	12	209397	11.78	3	36	1
2021-10-26	11.89	11.89	0.11	12	12	11.97	182315	12	214927	11.8	223	2674	3
2021-10-25	11.89	11.89	-0.12	11.77	11.99	11.77	181104	11.97	212290	11.77	575	6849	3
2021-10-24	11.84	11.84	-0.04	11.8	12	11.32	176525	12	212708	11.92	339	3994	12
2021-10-20	11.91	11.91	-0.21	11.7	12.15	11.3	178475	12	216924	11.7	1382	16534	10
2021-10-19	11.99	11.99	0.15	12.14	12.15	11.9	184770	11.99	162375	11.8	2302	27755	11
2021-10-18	11.83	11.83	0.07	11.9	11.9	11.31	176957	12	212923	11.9	658	7582	5
2021-10-17	11.66	11.66	0.23	11.89	11.89	11.4	183625	11.94	216640	11.6	107	1269	2
2021-10-14	11.54	11.54	-11.54	0	0	0	181781	11.84	218680	11.5	0	0	0
2021-10-13	11.44	11.44	0.06	11.5	11.5	11.5	182782	11.78	223303	11.51	20	230	1
2021-10-12	11.37	11.37	0.13	11.5	11.6	11.5	192054	11.5	223468	11.4	47	545	2
2021-10-11	11.31	11.31	0.44	11.75	11.78	11.55	179136	11.72	226508	11.55	254	2976	5
2021-10-10	11.18	11.18	0.42	11.6	11.6	11.42	182075	11.65	223261	11.5	103	1194	2
2021-10-06	11.08	11.08	-0.15	10.93	11.33	10.93	182978	11.35	230086	11.02	262	2915	4
2021-10-05	11.07	11.07	-0.15	10.92	11.78	10.86	182051	11.24	227826	10.93	1097	12029	8
2021-10-04	11	11	0.36	11.36	12	11.36	190460	11.5	231254	11.17	141	1615	5
2021-10-03	11.16	11.16	0.19	11.35	11.35	11.35	189564	11.35	227354	11.02	172	1952	2
2021-09-30	11.03	11.03	-11.03	0	0	0	202517	11.5	229025	11.25	0	0	0
2021-09-29	11.09	11.09	-11.09	0	0	0	200116	11.5	232735	11.17	0	0	0
2021-09-28	11.15	11.15	0.35	11.5	11.68	11.5	185798	11.55	230100	11.22	15	175	2
2021-09-27	11.31	11.31	0.29	11.6	11.6	11.6	184226	11.68	217335	11.6	5	58	1
2021-09-26	11.31	11.31	0.29	11.6	11.6	11.6	181549	11.74	222700	11.4	259	3004	1
2021-09-23	11.26	11.26	0.73	11.99	12	11.74	182987	11.84	217645	11.5	222	2636	4
2021-09-22	11.15	11.15	0.84	11.99	11.99	11.5	183316	11.74	214064	11.5	18	216	2
2021-09-21	11.38	11.38	0.12	11.5	11.6	11.5	182433	11.6	224352	11.5	93	1075	3
2021-09-20	11.58	11.58	0.11	11.69	11.75	11.69	183236	11.74	223147	11.5	123	1439	8
2021-09-19	11.69	11.69	0.06	11.75	11.99	11.75	193702	11.75	206057	11.69	317	3759	4
2021-09-16	11.85	11.85	0.15	12	12	11.6	184153	12	223538	11.66	228	2668	5
2021-09-15	11.89	11.89	0.15	12.04	12.04	12.04	191984	11.97	211090	11.63	26	313	1
2021-09-14	11.84	11.84	0.19	12.03	12.3	12.03	183033	12.03	223690	11.7	249	3025	3
2021-09-13	11.73	11.73	-11.73	0	0	0	182253	12	217870	11.94	0	0	0
2021-09-12	11.75	11.75	-0.19	11.56	11.56	11.56	187353	11.9	224135	11.56	100	1156	1
2021-09-09	11.83	11.83	-0.33	11.5	11.5	11.5	181512	11.9	216493	11.56	10	115	1
2021-09-08	11.79	11.79	-11.79	0	0	0	183312	11.94	205193	11.6	0	0	0
2021-09-07	11.76	11.76	-0.56	11.2	11.56	11.2	176612	11.9	204438	11.56	400	4566	3
2021-09-06	11.8	11.8	-0.14	11.66	12.29	11.25	186558	11.95	206568	11.61	634	7398	9
2021-09-05	12.02	12.02	-0.52	11.5	12.02	11.5	185983	11.9	207584	11.56	389	4536	3
2021-09-02	12	12	-0.88	11.12	11.75	11.12	185183	12.08	210827	11.73	359	4098	3
2021-09-01	11.85	11.85	0.25	12.1	12.1	11.12	184009	12.1	211147	11.75	502	5973	7
2021-08-31	11.87	11.87	0.13	12	12.3	11.95	190248	12	223261	11.81	237	2877	7
2021-08-30	11.82	11.82	0.01	11.83	11.83	11.83	188646	11.95	209827	11.83	200	2366	1
2021-08-29	11.83	11.83	0	11.83	12.25	11.83	193431	11.9	214741	11.84	82	976	3
2021-08-26	11.77	11.77	-0.36	11.41	12.25	11.41	193133	11.9	212536	11.57	2230	26907	9
2021-08-25	11.65	11.65	-0.19	11.46	11.46	11.46	186154	11.8	233286	11.46	100	1146	1
2021-08-24	11.57	11.57	-0.55	11.02	11.41	11.02	193054	11.7	214076	11.36	930	10286	6
2021-08-23	11.37	11.37	-0.37	11	11.99	11	192794	11.41	222474	11.41	513	6075	6
2021-08-22	11.5	11.5	-11.5	0	0	0	213461	11.35	212051	11.33	0	0	0
2021-08-19	11.61	10.88	-0.71	10.9	11.5	10.8	197511	11.33	204147	11	18800	204591	19
2021-08-18	11.64	11.64	-0.44	11.2	11.2	11.2	202961	11.58	224457	11.5	4	45	1
2021-08-17	11.75	11.75	-0.55	11.2	11.2	11.2	192965	11.53	214516	11.2	9	101	2
2021-08-16	11.74	11.74	-0.49	11.25	11.85	11.25	185665	11.53	212915	11.2	250	2903	2
2021-08-15	11.58	11.58	-0.75	10.83	11.48	10.83	192565	11.6	222249	11.27	243	2769	3
2021-08-11	11.55	11.55	-11.55	0	0	0	194065	11.48	212907	11.15	0	0	0
2021-08-10	11.5	11.5	-0.02	11.48	11.48	11.48	188355	11.48	215907	11.15	24	275	2
2021-08-09	11.43	11.43	-0.01	11.42	11.42	11.42	193978	11.42	214731	11.42	3	34	1
2021-08-08	11.42	11.42	0.06	11.48	11.48	10.83	193879	11.42	213313	11.1	21	232	2
2021-08-05	11.41	11.41	0.07	11.48	11.48	11.43	198886	11.48	222735	11.15	120	1375	4
2021-08-04	11.42	11.42	-11.42	0	0	0	194006	11.43	214835	11.15	0	0	0
2021-08-03	11.52	11.52	-0.09	11.43	11.48	11.43	194106	11.43	213325	11.15	45	515	2
2021-08-02	11.51	11.51	-0.7	10.81	11.35	10.81	188195	11.48	213296	11.15	571	6434	4
2021-08-01	11.45	11.45	-0.15	11.3	11.3	11.3	193427	11.35	218318	11.3	107	1209	3
2021-07-29	11.48	11.48	-0.18	11.3	11.3	10.81	193554	11.3	214718	11.1	464	5143	8
2021-07-28	11.48	11.48	-0.27	11.21	11.21	10.81	192657	11.3	215803	11.15	21	233	5
2021-07-27	11.41	11.41	-11.41	0	0	0	193037	11.3	215630	11.1	0	0	0
2021-07-26	11.46	11.46	-0.32	11.14	11.14	11.14	193522	11.25	214914	11.1	417	4645	3
2021-07-25	11.36	11.36	-0.59	10.77	11.2	10.77	193639	11.2	231030	11.05	1508	16886	5
2021-07-18	11.26	11	-0.26	11	11.2	11	195000	11.2	215730	11	10001	110011	6
2021-07-15	11.31	11.31	-0.31	11	11	11	194925	11.2	220881	11.01	100	1100	1
2021-07-14	11.13	11.13	-0.13	11	11	11	193438	11.15	222976	10.95	137	1507	1
2021-07-13	10.92	10.92	-0.02	10.9	10.9	10.9	204701	11.2	235566	11	5	55	1
2021-07-12	10.83	10.83	0.37	11.2	11.2	11.07	201444	11.19	225281	10.9	120	1331	2
2021-07-11	10.87	10.87	0.33	11.2	11.2	11.2	205088	11.04	244808	10.9	5	56	1
2021-07-08	10.96	10.96	-0.15	10.81	11.2	10.81	203447	11.13	224835	10.81	200	2172	3
2021-07-07	10.83	10.83	-0.03	10.8	11.2	10.72	203651	11.11	224415	10.81	2176	23929	12
2021-07-06	11.04	11.04	-11.04	0	0	0	195952	11.04	222586	10.86	0	0	0
2021-07-05	11.04	11.04	-0.32	10.72	11.39	10.72	194506	11.2	228110	11	78	873	5
2021-07-04	10.94	10.94	-0.04	10.9	11.15	10.9	205694	11.14	222056	10.9	504	5549	8
2021-06-30	10.8	10.8	0.35	11.15	11.15	10.99	204318	11.12	224267	10.99	110	1218	3
2021-06-29	10.96	10.96	0.03	10.99	11.07	10.71	195238	10.99	232397	10.73	32	347	3
2021-06-28	10.99	10.99	0	10.99	10.99	10.99	204240	10.99	220857	10.8	60	660	2
2021-06-27	10.97	10.97	0.02	10.99	10.99	10.99	204260	10.99	227525	10.85	20	220	1
2021-06-24	10.96	10.96	0.03	10.99	10.99	10.51	199420	11.12	220988	10.99	732	7883	9
2021-06-23	10.89	10.89	0.1	10.99	10.99	10.99	201613	10.99	222257	10.75	180	1978	3
2021-06-22	10.74	10.74	0.25	10.99	10.99	10.99	203713	10.99	237357	10.73	1	11	1
2021-06-21	10.46	10.46	0.53	10.99	10.99	10.99	200613	10.99	226557	10.68	15	165	1
2021-06-20	10.53	10.53	0.37	10.9	10.99	10.9	199208	10.9	224847	10.7	175	1914	2
2021-06-17	10.54	10.54	0.46	11	11	11	204308	10.9	229157	10.68	2	22	1
2021-06-16	10.55	10.55	0.15	10.7	10.7	10.7	202210	11	229340	10.7	27	289	3
2021-06-15	10.6	10.6	-10.6	0	0	0	204010	11.1	232177	10.78	0	0	0
2021-06-14	10.55	10.55	0.17	10.72	11.33	10.68	199910	11	229687	10.7	1600	17752	9
2021-06-13	10.65	10.65	0.1	10.75	11.49	10.5	201558	10.75	226518	10.58	2862	30557	14
2021-06-10	10.71	10.71	-0.16	10.55	10.68	10.55	195140	11	225489	10.75	328	3488	4
2021-06-09	10.63	10.63	-10.63	0	0	0	217240	11.25	231457	10.93	0	0	0
2021-06-08	10.79	10.79	0.51	11.3	11.49	11.3	198992	11.25	226965	10.93	1095	12577	4
2021-06-07	10.8	10.8	0.23	11.03	11.45	10.7	204350	11.12	219745	11.03	2372	25540	8
2021-06-06	10.72	10.72	-10.72	0	0	0	222840	11.2	227951	10.9	0	0	0
2021-06-03	10.79	10.79	0.36	11.15	11.27	11.12	199969	11.17	242357	10.85	130	1451	3
2021-06-02	10.92	10.92	0.23	11.15	11.5	11.15	200640	11.17	222406	11.15	110	1262	2
2021-06-01	11	11	0.22	11.22	11.3	11.15	197369	11.2	222516	11.15	189	2127	4
2021-05-31	10.99	10.99	0.26	11.25	12.08	11.25	192400	11.25	220722	11.15	50	596	3
2021-05-30	10.93	10.93	0.22	11.15	11.15	11.15	193430	11.25	222823	11.15	2	22	1
2021-05-27	11.07	11.07	0.08	11.15	11.15	11.15	201330	11.18	212425	11.15	10	112	1
2021-05-26	11.24	11.24	-0.02	11.22	11.3	10.5	203140	11.29	211810	11.2	239	2661	4
2021-05-25	11.49	11.49	-0.19	11.3	11.3	11.3	197839	11.3	215650	11.07	106	1197	4
2021-05-24	11.54	11.54	-0.89	10.65	11.33	10.65	187610	11.54	210650	11.22	1000	10918	6
2021-05-23	11.46	11.46	0.02	11.48	11.48	10.6	191810	11.63	223753	11.3	1240	13871	8
2021-05-20	11.51	11.51	-0.01	11.5	11.55	10.5	202440	11.5	217100	11.2	1278	14079	11
2021-05-19	11.49	11.49	-0.28	11.21	11.5	11.1	192700	11.48	209370	11.43	2665	29836	10
2021-05-18	11.38	11.38	-11.38	0	0	0	187400	11.57	213339	11.25	0	0	0
2021-05-17	11.48	11.48	0.02	11.5	11.5	11.5	195035	11.48	213609	11.2	100	1150	1
2021-05-11	11.39	11.39	-11.39	0	0	0	196300	11.48	219589	11.15	0	0	0
2021-05-10	11.34	11.34	-0.49	10.85	11.27	10.5	193135	11.27	211989	11	1098	12070	8
2021-05-09	11.28	11.28	-11.28	0	0	0	208025	11.28	227397	11.1	0	0	0
2021-05-06	11.2	11.2	0.07	11.27	11.27	11.27	192424	11.27	228797	11.12	1	11	1
2021-05-05	11.15	11.15	0.2	11.35	11.35	11.32	192200	11.4	223716	11.27	200	2267	2
2021-05-04	11.14	11.14	-11.14	0	0	0	191200	11.35	217098	11.27	0	0	0
2021-04-28	11.27	11.27	-11.27	0	0	0	202200	11.38	216697	11.05	0	0	0
2021-04-27	11.16	11.16	-11.16	0	0	0	192400	11.45	217788	11.17	0	0	0
2021-04-26	11.24	11.24	-0.21	11.03	11.03	11.03	197500	11.35	217497	11.03	1000	11030	2
2021-04-25	11.24	11.24	0.04	11.28	11.28	11.28	193226	11.35	223586	11.1	7	79	1
2021-04-22	11.28	11.28	-11.28	0	0	0	192707	11.28	217686	11.1	0	0	0
2021-04-21	11.24	11.24	-0.14	11.1	11.1	11.1	202600	11.38	213589	11.05	100	1110	1
2021-04-20	11.08	11.08	-11.08	0	0	0	190000	11.43	220146	11.38	0	0	0
2021-04-19	10.99	10.99	0.01	11	11	11	197422	11	222352	10.93	522	5742	3
2021-04-18	10.77	10.77	-0.07	10.7	10.94	10.7	192694	11	229552	10.9	75	810	2
2021-04-15	10.78	10.78	0.22	11	11	10.94	197994	11	226267	10.94	222	2442	5
2021-04-14	10.94	10.94	-0.42	10.52	11	10.52	203314	11	228732	10.96	1677	17867	4
2021-04-13	11.1	11.1	-0.09	11.01	11.01	11	192400	11.2	217967	11.01	82	902	3
2021-04-12	11.03	11.03	-11.03	0	0	0	0	0	129	10.94	0	0	0
2021-04-11	10.94	10.94	0.39	11.33	12.03	10.83	0	0	0	0	1641	18142	11
2021-04-08	10.86	10.86	0.46	11.32	11.4	10.91	0	0	92	10.9	1448	16034	9
2021-04-07	10.9	10.9	0.1	11	11.17	11	0	0	0	0	300	3317	2
2021-04-06	10.89	10.89	0.59	11.48	11.5	11.1	0	0	4	11.06	1532	17425	14
2021-04-05	11.06	11.06	-0.41	10.65	11.2	10.65	0	0	0	0	1398	15189	11
2021-04-04	11.22	11.22	0.09	11.31	11.35	11.31	0	0	0	0	356	4040	4
2021-04-01	11.22	11.22	0.28	11.5	11.5	11.5	0	0	0	0	2	23	1
2021-03-31	11.41	11.41	-0.26	11.15	11.5	11.15	0	0	0	0	1000	11311	6
2021-03-30	11.41	11.41	0.23	11.64	11.64	11.64	0	0	791	11.35	856	9964	3
2021-03-29	11.54	11.54	-11.54	0	0	0	0	0	791	11.35	0	0	0
2021-03-28	11.54	11.54	0.25	11.79	12.04	11.36	0	0	791	11.35	196	2274	5
2021-03-25	11.36	11.36	0.03	11.39	11.39	11.39	10	12.04	791	11.35	1	11	1
2021-03-24	11.12	11.12	0.25	11.37	11.4	11.37	10	12.04	779	11.35	361	4110	4
2021-03-23	11.19	11.19	0.16	11.35	11.35	11.35	1010	12	1079	11.35	100	1135	1
2021-03-22	11.47	11.47	0.43	11.9	11.99	11.9	1010	12	300	10.33	146	1749	3
2021-03-21	11.59	11.59	-11.59	0	0	0	1010	12	0	0	0	0	0
2021-03-18	11.75	11.75	-11.75	0	0	0	1010	12	0	0	0	0	0
2021-03-17	11.88	11.88	0.07	11.95	11.95	11.95	1010	12	0	0	2	24	1
2021-03-16	11.91	11.91	-11.91	0	0	0	1012	11.95	0	0	0	0	0
2021-03-15	11.99	11.99	-0.39	11.6	11.95	11.6	957	11.9	0	0	1315	15519	10
2021-03-14	11.95	11.95	-11.95	0	0	0	26	11.95	0	0	0	0	0
2021-03-11	11.93	11.93	-11.93	0	0	0	216	11.95	0	0	0	0	0
2021-03-10	12.04	12.04	-12.04	0	0	0	216	11.95	0	0	0	0	0
2021-03-09	12.17	12.17	-12.17	0	0	0	216	11.95	0	0	0	0	0
2021-03-08	12.27	12	-0.27	12	12.04	12	200	12.4	0	0	10000	120024	5
2021-03-07	12.04	12.04	0	12.04	12.04	12.04	0	0	83	12.03	200	2408	1
2021-03-04	12.1	12.1	-0.2	11.9	11.93	11.9	200	12.4	0	0	692	8241	3
2021-03-03	12.18	12.18	-0.28	11.9	12.05	11.9	700	12.4	0	0	5500	65517	6
2021-03-02	12.24	12.24	-0.27	11.97	12.77	11.86	200	12.4	0	0	1255	15048	4
2021-03-01	12.24	12.24	0.11	12.35	12.4	12.35	192	12.4	0	0	171	2112	4
2021-02-28	12.34	12.34	0.01	12.35	12.35	12	200	12.4	0	0	1100	13240	3
2021-02-25	12.14	12.14	-0.14	12	12.03	12	200	12.4	0	0	5470	65665	6
2021-02-24	12.12	11.92	-0.22	11.9	12	11.9	700	12.5	0	0	11360	135377	15
2021-02-23	12.27	12.27	-0.37	11.9	12.4	11.9	200	12.5	170	11.1	1800	21775	7
2021-02-22	12.14	12.14	-0.08	12.06	12.38	12	0	0	0	0	608	7355	4
2021-02-21	12.09	12.09	-0.09	12	12	11.73	0	0	0	0	7704	92435	8
2021-02-18	12.12	12.12	-0.19	11.93	12.05	11.93	0	0	0	0	3730	44735	10
2021-02-17	12.25	12.25	-12.25	0	0	0	887	12.96	0	0	0	0	0
2021-02-16	12.24	12.24	0.01	12.25	13	12.25	887	13	0	0	463	5681	4
2021-02-15	12.22	12.14	-0.05	12.17	12.25	12.1	1345	13	0	0	10050	122039	17
2021-02-14	12.26	12.26	0.08	12.34	13.1	12.25	1345	13.1	0	0	3206	40172	12
2021-02-11	12.27	12.27	0.43	12.7	12.9	12.2	1351	13.1	0	0	5819	72663	20
2021-02-10	12.16	12.16	0.61	12.77	12.88	12.3	490	13	0	0	1385	17689	9
2021-02-09	12.24	12.78	0.66	12.9	12.9	12.65	600	13.26	0	0	34142	436443	47
2021-02-08	12.33	12.33	0.67	13	13	12.45	0	0	692	11.9	2015	25343	10
2021-02-07	12.33	12.33	0.17	12.5	12.7	12.47	0	0	692	11.9	7638	96220	15
2021-02-04	12.35	12.35	-12.35	0	0	0	0	0	737	12.47	0	0	0
2021-02-03	12.37	12.37	0.08	12.45	12.45	12.4	0	0	692	11.9	1912	23785	4
2021-02-02	12.33	12	-0.33	12	13.24	12	0	0	692	11.9	11100	133243	6
2021-02-01	12.37	12.37	-12.37	0	0	0	0	0	698	13.24	0	0	0
2021-01-31	12.41	12.41	-0.51	11.9	11.96	11.9	0	0	692	11.9	246	2933	3
2021-01-27	12.36	12.36	-0.51	11.85	12	11.83	196	12	0	0	1726	20462	7
2021-01-26	12.34	12.34	-12.34	0	0	0	222	12.5	0	0	0	0	0
2021-01-25	12.36	12.36	-12.36	0	0	0	0	0	0	0	0	0	0
2021-01-24	12.49	12.49	-12.49	0	0	0	0	0	0	0	0	0	0
2021-01-21	12.44	12.44	-0.44	12	12.05	12	0	0	0	0	5000	60060	5
2021-01-20	12.32	12	-0.32	12	12	12	0	0	150	11.85	14917	179004	3
2021-01-19	12.28	12.28	-12.28	0	0	0	836	12	0	0	0	0	0
2021-01-18	12.28	12.28	-12.28	0	0	0	222	12.75	0	0	0	0	0
2021-01-17	12.28	12.28	-0.2	12.08	12.08	12.08	222	12.75	0	0	1525	18422	2
2021-01-14	12.22	12.22	-12.22	0	0	0	898	12.08	250	11	0	0	0
2021-01-13	12.17	12.17	-12.17	0	0	0	898	12.08	250	11	0	0	0
2021-01-12	12.1	12.1	-12.1	0	0	0	898	12.08	250	11	0	0	0
2021-01-11	12.03	12.03	0.05	12.08	12.08	12.08	898	12.08	250	11	204	2464	3
2021-01-10	11.75	11.75	0.32	12.07	12.07	12.07	1102	12.08	450	11.61	223	2691	4
2021-01-06	11.62	11.62	0.45	12.07	12.07	12.07	1102	12.08	250	11	50	604	1
2021-01-05	11.61	11.61	-0.11	11.5	12.07	11.5	880	12.08	250	11	185	2176	2
2021-01-04	11.64	11.64	0.43	12.07	12.07	12.07	880	12.08	250	11	36	434	2
2021-01-03	11.64	11.64	-11.64	0	0	0	880	12.08	250	11	0	0	0
2020-12-31	11.67	11.67	-11.67	0	0	0	880	12.08	250	11	0	0	0
2020-12-30	11.53	11.53	0.47	12	12	11.93	880	12.08	250	11	500	5978	3
2020-12-29	11.44	11.44	-11.44	0	0	0	880	12.08	250	11	0	0	0
2020-12-28	11.37	11.37	-11.37	0	0	0	880	12.08	250	11	0	0	0
2020-12-27	11.47	11.47	-0.46	11.01	11.01	11.01	880	12.08	250	11	10	110	1
2020-12-24	11.47	11.47	-11.47	0	0	0	880	12.08	250	11	0	0	0
2020-12-23	11.45	11.45	-11.45	0	0	0	880	12.08	250	11	0	0	0
2020-12-22	11.36	11.36	-11.36	0	0	0	880	12.08	250	11	0	0	0
2020-12-21	11.69	11.69	-0.68	11.01	11.01	11.01	880	12.08	250	11	50	551	1
2020-12-20	11.64	11.64	0.44	12.08	12.08	12.08	0	0	250	11	100	1208	1
2020-12-17	11.78	11.78	-11.78	0	0	0	0	0	250	11	0	0	0
2020-12-16	11.86	11.86	-0.85	11.01	11.01	11.01	0	0	250	11	110	1211	1
2020-12-15	11.85	11.85	-11.85	0	0	0	0	0	250	11	0	0	0
2020-12-14	11.81	11.81	-11.81	0	0	0	0	0	250	11	0	0	0
2020-12-13	11.79	11.79	-11.79	0	0	0	0	0	250	11	0	0	0
2020-12-10	11.82	11.82	-11.82	0	0	0	0	0	250	11	0	0	0
2020-12-09	11.82	11.82	-11.82	0	0	0	0	0	250	11	0	0	0
2020-12-08	11.8	11.8	-11.8	0	0	0	0	0	250	11	0	0	0
2020-12-07	11.83	11.83	-11.83	0	0	0	0	0	250	11	0	0	0
2020-12-06	11.82	11.82	-11.82	0	0	0	0	0	450	11.4	0	0	0
2020-12-03	11.83	11.83	-11.83	0	0	0	0	0	250	11	0	0	0
2020-12-02	11.86	11.86	-11.86	0	0	0	0	0	250	11	0	0	0
2020-12-01	11.75	11.75	-11.75	0	0	0	0	0	250	11	0	0	0
2020-11-30	11.82	11.82	-11.82	0	0	0	0	0	250	11	0	0	0
2020-11-29	11.8	11.8	-11.8	0	0	0	0	0	450	11.5	0	0	0
2020-11-26	11.9	11.9	0.13	12.03	12.03	12.03	0	0	250	11	200	2406	2
2020-11-25	11.82	12	0.18	12	12.03	12	0	0	250	11	170100	2041203	2
2020-11-24	11.7	11.7	0.28	11.98	11.98	11.98	0	0	450	11.4	222	2660	1
2020-11-23	11.67	11.67	0.31	11.98	11.98	11.98	0	0	450	11.31	200	2396	1
2020-11-22	11.71	11.71	0.26	11.97	12	11.92	0	0	960	11.67	1000	11945	9
2020-11-19	11.81	11.81	0.47	12.28	12.28	11.1	0	0	450	11.31	38	430	2
2020-11-18	11.89	12.12	0.26	12.15	12.15	11.95	0	0	250	11	10000	121209	8
2020-11-17	11.82	11.82	0.58	12.4	12.4	12.4	0	0	510	11.55	31	384	1
2020-11-16	11.77	11.77	-0.26	11.51	11.51	11.51	0	0	450	11.51	150	1727	2
2020-11-15	11.84	11.84	-11.84	0	0	0	0	0	1100	11.51	0	0	0
2020-11-12	11.82	11.82	-11.82	0	0	0	0	0	100	11.51	0	0	0
2020-11-11	11.82	11.82	-11.82	0	0	0	0	0	100	11.51	0	0	0
2020-11-10	11.56	11.56	-11.56	0	0	0	0	0	0	0	0	0	0
2020-11-09	11.4	11.4	-11.4	0	0	0	0	0	4	11.35	0	0	0
2020-11-08	11.34	11.34	-11.34	0	0	0	0	0	0	0	0	0	0
2020-11-05	11.26	11.26	-11.26	0	0	0	0	0	0	0	0	0	0
2020-11-04	11.22	11.22	-11.22	0	0	0	0	0	4	10.93	0	0	0
2020-11-03	11.13	11.13	-11.13	0	0	0	0	0	4	11	0	0	0
2020-11-02	11.16	11.16	-11.16	0	0	0	0	0	4	11	0	0	0
2020-11-01	11.23	11.23	-11.23	0	0	0	0	0	0	0	0	0	0
2020-10-28	11.28	11.28	-11.28	0	0	0	0	0	0	0	0	0	0
2020-10-27	11.23	11.23	0.42	11.65	11.65	11.65	0	0	0	0	200	2330	1
2020-10-26	11.33	11.33	-11.33	0	0	0	0	0	0	0	0	0	0
2020-10-25	11.74	11.74	-11.74	0	0	0	0	0	0	0	0	0	0
2020-10-22	11.86	11.86	-0.43	11.43	11.62	11.43	0	0	0	0	1000	11538	4
2020-10-21	11.92	11.92	-11.92	0	0	0	0	0	339	11.62	0	0	0
2020-10-20	11.93	11.93	-0.2	11.73	11.73	11.73	0	0	339	11.62	200	2346	1
2020-10-19	11.95	11.95	-11.95	0	0	0	0	0	339	11.62	0	0	0
2020-10-18	12.1	12.1	-12.1	0	0	0	0	0	339	11.62	0	0	0
2020-10-15	12.11	12.11	-12.11	0	0	0	0	0	339	11.62	0	0	0
2020-10-14	12.07	12.07	-12.07	0	0	0	0	0	339	11.62	0	0	0
2020-10-13	12.18	12.18	-12.18	0	0	0	0	0	339	11.62	0	0	0
2020-10-12	12.14	12.14	-12.14	0	0	0	0	0	339	11.62	0	0	0
2020-10-11	12.11	12.11	-12.11	0	0	0	0	0	339	11.62	0	0	0
2020-10-07	11.92	11.92	-11.92	0	0	0	0	0	339	11.62	0	0	0
2020-10-06	11.77	11.77	-11.77	0	0	0	0	0	339	11.62	0	0	0
2020-10-05	11.84	11.84	-11.84	0	0	0	0	0	339	11.62	0	0	0
2020-10-04	11.82	11.82	0.18	12	12.08	11.93	0	0	339	11.62	1320	15814	5
2020-10-01	11.75	11.75	-11.75	0	0	0	0	0	339	11.62	0	0	0
2020-09-30	11.75	11.75	-11.75	0	0	0	0	0	339	11.62	0	0	0
2020-09-29	11.73	11.73	-11.73	0	0	0	0	0	356	11.62	0	0	0
2020-09-28	11.66	11.66	-11.66	0	0	0	0	0	356	11.62	0	0	0
2020-09-27	11.67	11.67	-11.67	0	0	0	0	0	356	11.62	0	0	0
2020-09-24	11.74	11.74	-11.74	0	0	0	0	0	17	11.4	0	0	0
2020-09-23	11.73	11.73	-11.73	0	0	0	0	0	17	11.4	0	0	0
2020-09-22	11.67	11.67	-11.67	0	0	0	0	0	17	11.4	0	0	0
2020-09-21	11.73	11.73	-11.73	0	0	0	0	0	17	11.4	0	0	0
2020-09-20	11.82	11.82	-11.82	0	0	0	0	0	17	11.4	0	0	0
2020-09-17	11.87	11.87	-11.87	0	0	0	0	0	17	11.4	0	0	0
2020-09-16	11.8	11.8	-11.8	0	0	0	0	0	117	11.4	0	0	0
2020-09-15	11.81	11.81	-11.81	0	0	0	0	0	17	11.4	0	0	0
2020-09-14	11.87	11.87	-11.87	0	0	0	0	0	0	0	0	0	0
2020-09-13	11.85	11.85	-11.85	0	0	0	0	0	0	0	0	0	0
2020-09-10	11.7	11.7	-11.7	0	0	0	0	0	0	0	0	0	0
2020-09-09	11.72	11.72	-11.72	0	0	0	0	0	0	0	0	0	0
2020-09-08	11.92	11.92	-0.42	11.5	11.5	11.5	0	0	0	0	300	3450	1
2020-09-02	12.03	12.03	-12.03	0	0	0	0	0	0	0	0	0	0
2020-09-01	12.17	12.17	-12.17	0	0	0	0	0	0	0	0	0	0
2020-08-31	12.24	12.24	-12.24	0	0	0	0	0	0	0	0	0	0
2020-08-30	12.27	12.27	-12.27	0	0	0	0	0	0	0	0	0	0
2020-08-27	12.26	12.26	-12.26	0	0	0	0	0	0	0	0	0	0
2020-08-26	12.27	12.27	-12.27	0	0	0	0	0	0	0	0	0	0
2020-08-25	12.24	12.24	-12.24	0	0	0	0	0	0	0	0	0	0
2020-08-24	12.2	12.2	-12.2	0	0	0	0	0	0	0	0	0	0
2020-08-23	11.95	11.95	-11.95	0	0	0	0	0	0	0	0	0	0
2020-08-19	11.87	11.87	-11.87	0	0	0	0	0	100	11.5	0	0	0
2020-08-18	11.94	11.94	-11.94	0	0	0	0	0	100	11.5	0	0	0
2020-08-17	11.91	11.91	-11.91	0	0	0	0	0	100	11.5	0	0	0
2020-08-16	11.73	11.73	-11.73	0	0	0	0	0	100	11.5	0	0	0
2020-08-13	11.7	11.7	-11.7	0	0	0	0	0	100	11.5	0	0	0
2020-08-12	11.7	11.7	-11.7	0	0	0	0	0	100	11.2	0	0	0
2020-08-11	11.73	11.73	-11.73	0	0	0	0	0	100	11	0	0	0
2020-08-10	11.75	11.75	-11.75	0	0	0	0	0	100	11	0	0	0
2020-08-09	11.6	11.6	-11.6	0	0	0	0	0	100	11	0	0	0
2020-08-06	11.48	11.48	-11.48	0	0	0	0	0	100	11	0	0	0
2020-08-05	11.39	11.39	-11.39	0	0	0	0	0	100	11	0	0	0
2020-08-04	11.37	11.37	-11.37	0	0	0	0	0	100	11	0	0	0
2020-07-29	11.34	11.34	-11.34	0	0	0	0	0	0	0	0	0	0
2020-07-28	11.35	11.35	-11.35	0	0	0	0	0	0	0	0	0	0
2020-07-27	11.29	11.29	-11.29	0	0	0	0	0	0	0	0	0	0
2020-07-26	11.23	11.23	-11.23	0	0	0	0	0	0	0	0	0	0
2020-07-22	11.34	11.34	-11.34	0	0	0	0	0	0	0	0	0	0
2020-07-21	11.15	11.39	0.25	11.4	11.4	11.35	0	0	0	0	2786	31745	3
2020-07-20	11.04	11.04	-11.04	0	0	0	0	0	0	0	0	0	0
2020-07-19	11.21	11.21	-0.21	11	11.3	11	0	0	0	0	2050	23015	2
2020-07-16	11.4	11.4	0.1	11.5	11.5	11.4	0	0	0	0	300	3430	2
2020-07-15	11.67	11.67	-11.67	0	0	0	0	0	0	0	0	0	0
2020-07-14	11.81	11.81	-11.81	0	0	0	0	0	0	0	0	0	0
2020-07-13	11.88	11.88	0.02	11.9	11.9	11.25	0	0	0	0	500	5879	4
2020-07-12	11.75	11.75	-11.75	0	0	0	0	0	0	0	0	0	0
2020-07-09	11.94	11.94	-11.94	0	0	0	0	0	0	0	0	0	0
2020-07-08	11.86	11.86	0.64	12.5	12.5	11.87	0	0	0	0	880	10647	4
2020-07-07	11.89	11.89	-11.89	0	0	0	0	0	0	0	0	0	0
2020-07-06	11.76	11.76	-0.31	11.45	11.55	11.45	0	0	0	0	300	3455	2
2020-07-05	11.56	11.56	-11.56	0	0	0	0	0	0	0	0	0	0
2020-06-30	11.55	11.55	-11.55	0	0	0	0	0	0	0	0	0	0
2020-06-29	11.65	11.65	-0.08	11.57	11.57	11.57	0	0	0	0	100	1157	1
2020-06-28	11.7	11.7	-11.7	0	0	0	0	0	0	0	0	0	0
2020-06-25	11.86	11.86	-11.86	0	0	0	0	0	100	11.19	0	0	0
2020-06-24	11.57	11.57	-11.57	0	0	0	0	0	100	11.39	0	0	0
2020-06-23	11.55	11.55	0.23	11.78	11.78	11.63	0	0	100	11.39	300	3506	3
2020-06-22	11.63	11.63	0.47	12.1	12.1	11.57	0	0	100	11.39	510	5906	2
2020-06-21	11.67	11.67	0.33	12	12	12	0	0	100	11.39	50	600	1
2020-06-18	11.72	11.72	0.03	11.75	11.75	11.63	0	0	100	11.31	300	3501	2
2020-06-17	11.75	11.75	-0.45	11.3	11.8	11.3	0	0	100	11.24	1100	12564	5
2020-06-16	11.47	11.47	-11.47	0	0	0	0	0	0	0	0	0	0
2020-06-15	11.54	11.54	-11.54	0	0	0	0	0	0	0	0	0	0
2020-06-14	11.65	11.65	-11.65	0	0	0	0	0	0	0	0	0	0
2020-06-11	11.75	11.75	-11.75	0	0	0	0	0	0	0	0	0	0
2020-06-10	11.89	11.89	-11.89	0	0	0	0	0	0	0	0	0	0
2020-06-09	11.98	11.98	-0.05	11.93	11.93	11.93	0	0	0	0	100	1193	1
2020-06-08	11.94	11.94	-11.94	0	0	0	0	0	0	0	0	0	0
2020-06-07	11.43	11.43	0.97	12.4	12.4	11.95	0	0	0	0	312	3739	3
2020-06-04	11.22	11.22	0.3	11.52	11.52	11.52	0	0	0	0	300	3456	1
2020-06-03	11.13	11.13	-11.13	0	0	0	0	0	0	0	0	0	0
2020-06-02	11.01	11.01	-11.01	0	0	0	0	0	0	0	0	0	0
2020-05-31	10.89	10.89	-10.89	0	0	0	0	0	0	0	0	0	0
2020-05-17	11.08	11.08	-11.08	0	0	0	0	0	0	0	0	0	0
2020-05-14	11.19	11.19	-11.19	0	0	0	0	0	0	0	0	0	0
2020-05-13	11.4	11.4	-0.2	11.2	11.2	11.13	0	0	0	0	300	3353	2
2020-05-12	11.08	11.08	-11.08	0	0	0	0	0	0	0	0	0	0
2020-05-11	11.04	11.04	-11.04	0	0	0	0	0	0	0	0	0	0
2020-05-10	10.95	10.95	-10.95	0	0	0	0	0	0	0	0	0	0
2020-05-07	11.08	11.08	-0.13	10.95	10.95	10.95	0	0	0	0	100	1095	1
2020-05-06	10.97	10.97	-10.97	0	0	0	0	0	0	0	0	0	0
2020-05-05	10.86	10.86	-10.86	0	0	0	0	0	0	0	0	0	0
2020-05-04	10.98	10.98	-10.98	0	0	0	0	0	0	0	0	0	0
2020-05-03	11.35	11.35	-11.35	0	0	0	0	0	0	0	0	0	0
2020-04-30	11.34	11.34	-11.34	0	0	0	0	0	0	0	0	0	0
2020-04-29	11.21	11.21	0.09	11.3	12	11.28	0	0	0	0	350	3986	3
2020-04-28	11.09	11.09	-11.09	0	0	0	0	0	0	0	0	0	0
2020-04-27	11.09	11.09	-11.09	0	0	0	0	0	0	0	0	0	0
2020-04-26	10.78	10.78	-10.78	0	0	0	0	0	0	0	0	0	0
2020-04-23	10.45	10.45	0.4	10.85	10.85	10.85	0	0	90	10.85	100	1085	1
2020-04-22	10.53	10.53	-0.53	10	10.23	10	0	0	0	0	2500	25460	2
2020-04-21	10.83	10.83	-10.83	0	0	0	0	0	0	0	0	0	0
2020-04-16	11.03	11.03	-11.03	0	0	0	0	0	0	0	0	0	0
2020-04-15	11.15	11.15	-11.15	0	0	0	0	0	0	0	0	0	0
2020-04-14	11.04	11.04	-11.04	0	0	0	0	0	0	0	0	0	0
2020-04-13	10.92	10.92	-10.92	0	0	0	0	0	0	0	0	0	0
2020-04-12	11.01	11.01	-11.01	0	0	0	0	0	0	0	0	0	0
2020-04-09	10.77	10.77	-0.42	10.35	10.35	10.35	0	0	0	0	300	3105	1
2020-04-08	10.51	10.51	-10.51	0	0	0	300	11.56	0	0	0	0	0
2020-04-07	9.98	9.98	-9.98	0	0	0	0	0	0	0	0	0	0
2020-04-06	9.79	9.79	0.33	10.12	10.12	10.12	200	10.75	0	0	100	1012	1
2020-04-05	9.99	9.99	-0.09	9.9	9.9	9.9	0	0	0	0	200	1980	1
2020-04-02	9.96	9.96	0.14	10.1	10.1	10.1	0	0	0	0	200	2020	1
2020-04-01	10.13	10.13	-10.13	0	0	0	0	0	0	0	0	0	0
2020-03-31	10.06	10.06	-10.06	0	0	0	0	0	0	0	0	0	0
2020-03-30	10.31	10.31	-10.31	0	0	0	0	0	0	0	0	0	0
2020-03-29	10.47	10.47	-10.47	0	0	0	0	0	0	0	0	0	0
2020-03-26	10.42	10.42	-10.42	0	0	0	0	0	0	0	0	0	0
2020-03-25	10.32	10.32	-10.32	0	0	0	0	0	0	0	0	0	0
2020-03-24	10.61	10.61	-10.61	0	0	0	0	0	0	0	0	0	0
2020-03-23	10.3	10.3	-10.3	0	0	0	0	0	0	0	0	0	0
2020-03-22	9.73	9.73	-9.73	0	0	0	0	0	0	0	0	0	0
2020-03-19	9.26	9.26	-0.06	9.2	9.88	9.2	0	0	100	8.4	535	5262	2
2020-03-18	9.72	9.72	-9.72	0	0	0	0	0	0	0	0	0	0
2020-03-17	9.96	9.96	-0.86	9.1	9.63	9.03	0	0	500	9	2650	24891	4
2020-03-16	10.71	10.71	-10.71	0	0	0	0	0	0	0	0	0	0
2020-03-15	11.81	11.81	-11.81	0	0	0	0	0	0	0	0	0	0
2020-03-11	11.82	11.82	-11.82	0	0	0	0	0	0	0	0	0	0
2020-03-10	11.59	11.83	0.26	11.85	11.85	11.83	0	0	0	0	3350	39638	2
2020-03-09	12.5	12.5	-12.5	0	0	0	0	0	0	0	0	0	0
2020-03-08	13.02	13.02	-0.02	13	13	13	0	0	0	0	200	2600	1
2020-03-05	12.86	12.86	-12.86	0	0	0	0	0	0	0	0	0	0
2020-03-04	13.1	13.1	-13.1	0	0	0	0	0	0	0	0	0	0
2020-03-03	12.97	12.97	1.03	14	14	14	0	0	0	0	35	490	1
2020-03-02	12.9	12.9	-12.9	0	0	0	0	0	0	0	0	0	0
2020-03-01	13.73	13.73	-13.73	0	0	0	10000	15	0	0	0	0	0
2020-02-27	13.93	13.93	-13.93	0	0	0	10000	15	0	0	0	0	0
2020-02-26	14.07	14.07	-14.07	0	0	0	10000	15	0	0	0	0	0
2020-02-12	14.79	14.36	-0.44	14.35	14.65	14.35	20000	15	0	0	10000	143650	4
2020-02-11	14.76	14.76	0.24	15	15	15	12500	15	50	14.65	200	3000	1
2020-02-10	14.9	14.9	-14.9	0	0	0	12500	15	0	0	0	0	0
2020-02-09	14.9	14.9	-14.9	0	0	0	12500	15	0	0	0	0	0
2020-02-06	14.78	14.78	-14.78	0	0	0	62430	15	0	0	0	0	0
2020-01-16	14.57	14.57	-14.57	0	0	0	59930	15	0	0	0	0	0
2020-01-15	14.56	14.56	-14.56	0	0	0	59930	15	0	0	0	0	0
2020-01-14	14.5	14.5	-14.5	0	0	0	59930	15	0	0	0	0	0
2020-01-13	14.61	14.61	-14.61	0	0	0	59980	15	0	0	0	0	0
2019-12-12	14.23	14.23	-14.23	0	0	0	0	0	714	13.97	0	0	0
2019-12-11	14.32	14.32	-14.32	0	0	0	0	0	0	0	0	0	0
2019-12-10	14.25	14.25	-14.25	0	0	0	0	0	0	0	0	0	0
2019-12-09	14.31	14.31	-14.31	0	0	0	0	0	0	0	0	0	0
2019-12-08	14.44	14.44	-14.44	0	0	0	0	0	0	0	0	0	0
2019-12-05	14.46	14.46	-14.46	0	0	0	0	0	0	0	0	0	0
2019-12-04	14.28	14.28	-14.28	0	0	0	0	0	0	0	0	0	0
2019-12-03	14.35	14.35	0.05	14.4	14.4	14.4	0	0	0	0	1750	25200	1
2019-12-02	14.61	14.61	-14.61	0	0	0	0	0	0	0	0	0	0
2019-12-01	14.69	14.69	-14.69	0	0	0	0	0	0	0	0	0	0
2019-11-28	14.6	14.6	-14.6	0	0	0	0	0	0	0	0	0	0
2019-11-27	14.62	14.62	0.38	15	15	15	0	0	0	0	110	1650	1
2019-11-26	14.82	14.82	-14.82	0	0	0	0	0	0	0	0	0	0
2019-11-25	14.9	14.9	-14.9	0	0	0	0	0	0	0	0	0	0
2019-11-24	14.95	14.95	-14.95	0	0	0	0	0	15	15.08	0	0	0
2019-11-21	15.09	15.1	0.01	15.1	15.1	15.1	0	0	0	0	10000	151000	1
2019-11-20	15.18	15.18	0.12	15.3	15.3	15.3	0	0	0	0	650	9945	1
2019-11-19	15.25	15.25	-15.25	0	0	0	0	0	650	15.3	0	0	0
2019-11-18	15.44	15.44	-15.44	0	0	0	0	0	650	15.3	0	0	0
2019-11-17	15.43	15.43	-15.43	0	0	0	0	0	650	15.3	0	0	0
2019-11-14	15.5	15.5	-15.5	0	0	0	0	0	650	15.3	0	0	0
2019-11-13	15.57	15.57	-15.57	0	0	0	0	0	650	15.3	0	0	0
2019-11-12	15.6	15.6	-15.6	0	0	0	0	0	650	15.3	0	0	0
2019-11-11	15.63	15.63	-15.63	0	0	0	0	0	0	0	0	0	0
2019-11-07	15.54	15.54	-15.54	0	0	0	0	0	0	0	0	0	0
2019-11-06	15.63	15.63	-15.63	0	0	0	0	0	0	0	0	0	0
2019-11-05	15.46	15.46	-15.46	0	0	0	0	0	0	0	0	0	0
2019-11-04	15.46	15.46	0.09	15.55	15.55	15.55	0	0	0	0	20	311	1
2019-11-03	15.39	15.39	-0.26	15.13	15.13	15.13	405	15.13	0	0	65	983	1
2019-10-31	15.3	15.3	-0.15	15.15	15.15	15.15	470	15.13	0	0	30	455	1
2019-10-30	15.29	15.29	-0.09	15.2	15.2	15.2	0	0	0	0	20	304	1
2019-10-29	15.12	15.12	-15.12	0	0	0	0	0	0	0	0	0	0
2019-10-28	15.05	15.05	-0.05	15	15	15	0	0	0	0	20	300	1
2019-10-27	15.02	15.02	-0.12	14.9	14.9	14.9	0	0	0	0	45	671	1
2019-10-24	14.93	14.93	-0.03	14.9	14.9	14.9	0	0	0	0	670	9983	1
2019-10-23	15.01	15.01	-15.01	0	0	0	0	0	670	14.9	0	0	0
2019-10-22	14.97	14.97	-14.97	0	0	0	0	0	670	14.9	0	0	0
2019-10-21	15.04	15.04	-15.04	0	0	0	0	0	670	14.9	0	0	0
2019-10-20	15.01	15.01	-15.01	0	0	0	0	0	670	14.9	0	0	0
2019-10-17	15.01	15.01	-15.01	0	0	0	0	0	670	14.9	0	0	0
2019-10-16	14.85	14.85	-14.85	0	0	0	0	0	670	14.9	0	0	0
2019-10-15	14.98	14.98	-14.98	0	0	0	0	0	670	14.9	0	0	0
2019-10-14	15.02	15.02	-15.02	0	0	0	0	0	670	14.9	0	0	0
2019-10-13	15.11	15.11	-15.11	0	0	0	0	0	675	14.8	0	0	0
2019-10-10	14.98	14.98	-14.98	0	0	0	0	0	0	0	0	0	0
2019-10-09	15.16	15.16	-15.16	0	0	0	0	0	0	0	0	0	0
2019-10-08	15.25	15.25	-15.25	0	0	0	0	0	0	0	0	0	0
2019-10-07	15.03	15.03	-15.03	0	0	0	0	0	0	0	0	0	0
2019-10-03	15.2	15.2	-15.2	0	0	0	0	0	0	0	0	0	0
2019-10-02	15.32	15.32	-15.32	0	0	0	0	0	0	0	0	0	0
2019-10-01	15.07	15.07	-15.07	0	0	0	0	0	0	0	0	0	0
2019-09-30	14.65	14.65	-14.65	0	0	0	0	0	0	0	0	0	0
2019-09-29	14.65	14.65	-14.65	0	0	0	0	0	0	0	0	0	0
2019-09-26	14.37	14.37	-14.37	0	0	0	0	0	0	0	0	0	0
2019-09-25	13.93	13.93	-13.93	0	0	0	0	0	0	0	0	0	0
2019-09-24	14.54	14.54	-14.54	0	0	0	0	0	0	0	0	0	0
2019-09-22	15.58	15.58	-15.58	0	0	0	0	0	0	0	0	0	0
2019-09-18	15.6	15.6	-15.6	0	0	0	0	0	0	0	0	0	0
2019-09-17	15.83	15.83	-0.23	15.6	15.6	15.6	0	0	0	0	242	3775	1
2019-09-15	15.97	15.97	-15.97	0	0	0	0	0	242	15.6	0	0	0
2019-09-12	15.88	15.88	-15.88	0	0	0	0	0	242	15.6	0	0	0
2019-09-11	15.81	15.81	-15.81	0	0	0	0	0	242	15.6	0	0	0
2019-09-10	15.74	15.74	-15.74	0	0	0	0	0	246	15.6	0	0	0
2019-09-09	15.79	15.79	-0.19	15.6	15.6	15.6	0	0	246	15.6	10	156	1
2019-09-08	15.79	15.79	-15.79	0	0	0	0	0	256	15.6	0	0	0
2019-09-05	15.7	15.7	-15.7	0	0	0	0	0	256	15.6	0	0	0
2019-08-25	15.17	15.17	-15.17	0	0	0	100	15.4	0	0	0	0	0
2019-08-22	15.2	15.2	0.25	15.45	15.45	15.45	0	0	0	0	520	8034	1
2019-08-21	15.27	15.27	0.13	15.4	15.4	15.4	0	0	520	15.45	120	1848	1
2019-08-20	15.14	15.14	-15.14	0	0	0	120	15.4	0	0	0	0	0
2019-08-19	15.24	15.24	-15.24	0	0	0	120	15.4	0	0	0	0	0
2019-08-18	15.13	15.13	-15.13	0	0	0	120	15.4	0	0	0	0	0
2019-08-15	15.4	15.4	-15.4	0	0	0	120	15.4	0	0	0	0	0
2019-08-15	15.4	15.4	-15.4	0	0	0	120	15.4	0	0	0	0	0
2019-08-15	15.4	15.4	-15.4	0	0	0	120	15.4	0	0	0	0	0
2019-08-08	14.7	14.7	-14.7	0	0	0	120	15.4	0	0	0	0	0
2019-08-08	14.7	14.7	-14.7	0	0	0	120	15.4	0	0	0	0	0
2019-08-08	14.7	14.7	-14.7	0	0	0	120	15.4	0	0	0	0	0
2019-08-08	14.7	14.7	-14.7	0	0	0	120	15.4	0	0	0	0	0
2019-08-08	14.7	14.7	-14.7	0	0	0	120	15.4	0	0	0	0	0
2019-08-08	14.7	14.7	-14.7	0	0	0	120	15.4	0	0	0	0	0
2019-08-08	14.7	14.7	-14.7	0	0	0	120	15.4	0	0	0	0	0
2019-08-08	14.7	14.7	-14.7	0	0	0	120	15.4	0	0	0	0	0
2019-08-08	14.7	14.7	-14.7	0	0	0	120	15.4	0	0	0	0	0
2019-08-08	14.7	14.7	-14.7	0	0	0	120	15.4	0	0	0	0	0
2019-08-08	14.7	14.7	-14.7	0	0	0	120	15.4	0	0	0	0	0
2019-08-08	14.7	14.7	-14.7	0	0	0	120	15.4	0	0	0	0	0
2019-08-07	14.47	14.47	-14.47	0	0	0	120	15.4	0	0	0	0	0
2019-08-06	14.41	14.41	-14.41	0	0	0	120	15.4	0	0	0	0	0
2019-08-05	14.43	14.43	-14.43	0	0	0	120	15.4	0	0	0	0	0
2019-08-04	14.35	14.35	-14.35	0	0	0	120	15.4	0	0	0	0	0
2019-08-01	14.22	14.22	-14.22	0	0	0	120	15.4	0	0	0	0	0
2019-08-01	14.22	14.22	-14.22	0	0	0	120	15.4	0	0	0	0	0
2019-08-01	14.22	14.22	-14.22	0	0	0	120	15.4	0	0	0	0	0
2019-07-25	14.46	14.46	-14.46	0	0	0	120	15.4	0	0	0	0	0
2019-07-24	14.53	14.53	-14.53	0	0	0	120	15.4	0	0	0	0	0
2019-07-22	14.42	14.42	-14.42	0	0	0	220	15.4	0	0	0	0	0
2019-07-21	14.52	14.52	-14.52	0	0	0	220	15.4	0	0	0	0	0
2019-07-18	14.49	14.49	-14.49	0	0	0	220	15.4	0	0	0	0	0
2019-07-18	14.49	14.49	-14.49	0	0	0	220	15.4	0	0	0	0	0
2019-07-18	14.49	14.49	-14.49	0	0	0	220	15.4	0	0	0	0	0
2019-06-27	14.88	14.88	-14.88	0	0	0	100	15.5	0	0	0	0	0
2019-06-27	14.88	14.88	-14.88	0	0	0	100	15.5	0	0	0	0	0
2019-06-24	14.89	14.89	-14.89	0	0	0	330	15.4	0	0	0	0	0
2019-06-23	14.91	14.91	-14.91	0	0	0	330	15.4	0	0	0	0	0
2019-06-20	15.01	15.01	-15.01	0	0	0	330	15.4	0	0	0	0	0
2019-06-20	15.01	15.01	-15.01	0	0	0	330	15.4	0	0	0	0	0
2019-06-20	15.01	15.01	-15.01	0	0	0	330	15.4	0	0	0	0	0
2019-06-13	15.04	15.04	-15.04	0	0	0	330	15.4	0	0	0	0	0
2019-06-12	15.09	15.09	-15.09	0	0	0	330	15.4	0	0	0	0	0
2019-06-11	15.03	15.03	-15.03	0	0	0	330	15.4	0	0	0	0	0
2019-06-10	14.76	14.76	-14.76	0	0	0	330	15.4	0	0	0	0	0
2019-06-09	14.63	14.63	-14.63	0	0	0	330	15.4	0	0	0	0	0
2019-06-03	14.52	14.52	-14.52	0	0	0	330	15.4	0	0	0	0	0
2019-06-02	14.61	14.61	-14.61	0	0	0	330	15.4	0	0	0	0	0
2019-05-30	14.82	14.82	-14.82	0	0	0	100	15.5	0	0	0	0	0
2019-05-23	14.49	14.49	-14.49	0	0	0	230	15.4	0	0	0	0	0
2019-05-22	14.45	14.45	-14.45	0	0	0	230	15.4	0	0	0	0	0
2019-05-21	14.2	14.2	1.2	15.4	15.4	15.4	230	15.4	0	0	70	1078	1
2019-05-20	14.35	14.35	-14.35	0	0	0	300	15.4	0	0	0	0	0
2019-05-19	14.5	14.5	-14.5	0	0	0	300	15.4	0	0	0	0	0
2019-05-16	14.66	14.66	-14.66	0	0	0	300	15.4	0	0	0	0	0
2019-05-15	14.89	14.89	-14.89	0	0	0	300	15.4	0	0	0	0	0
2019-05-14	14.76	14.76	-14.76	0	0	0	300	15.4	0	0	0	0	0
2019-05-13	14.98	14.98	-14.98	0	0	0	300	15.4	0	0	0	0	0
2019-05-12	14.91	14.91	-14.91	0	0	0	300	15.4	0	0	0	0	0
2019-05-09	14.87	14.87	-14.87	0	0	0	300	15.4	0	0	0	0	0
2019-05-06	15.34	15.34	-15.34	0	0	0	300	15.4	0	0	0	0	0
2019-05-05	15.72	15.72	-15.72	0	0	0	300	15.4	0	0	0	0	0
2019-05-02	15.77	15.77	-15.77	0	0	0	0	0	0	0	0	0	0
2019-04-30	15.62	15.62	-15.62	0	0	0	300	15.4	0	0	0	0	0
2019-04-24	15.49	15.49	-15.49	0	0	0	0	0	0	0	0	0	0
2019-04-23	15.63	15.63	-15.63	0	0	0	0	0	0	0	0	0	0
2019-04-22	15.63	15.63	-15.63	0	0	0	0	0	0	0	0	0	0
2019-04-21	15.67	15.67	-15.67	0	0	0	0	0	0	0	0	0	0
2019-04-18	15.66	15.66	-15.66	0	0	0	0	0	0	0	0	0	0
2019-04-17	15.77	15.73	-0.04	15.73	15.73	15.73	0	0	0	0	18902	297328	1
2019-04-16	15.86	15.86	-15.86	0	0	0	0	0	0	0	0	0	0
2019-04-15	15.87	15.87	-15.87	0	0	0	0	0	0	0	0	0	0
2019-04-14	15.91	15.91	-15.91	0	0	0	0	0	0	0	0	0	0
2019-04-11	15.91	15.91	-15.91	0	0	0	0	0	0	0	0	0	0
2019-04-10	15.89	15.89	-15.89	0	0	0	0	0	0	0	0	0	0
2019-04-03	15.97	15.97	-15.97	0	0	0	0	0	0	0	0	0	0
2019-04-02	15.74	15.74	-15.74	0	0	0	0	0	0	0	0	0	0
2019-04-01	15.52	15.52	-15.52	0	0	0	0	0	0	0	0	0	0
2019-03-27	15.41	15.41	-15.41	0	0	0	0	0	0	0	0	0	0
2019-03-26	15.38	15.38	-15.38	0	0	0	0	0	0	0	0	0	0
2019-03-25	15.56	15.56	-15.56	0	0	0	0	0	0	0	0	0	0
2019-03-24	15.5	15.5	-15.5	0	0	0	0	0	0	0	0	0	0
2019-03-21	15.44	15.44	-15.44	0	0	0	0	0	0	0	0	0	0
2019-03-20	15.35	15.35	-15.35	0	0	0	0	0	0	0	0	0	0
2019-03-19	15.63	15.63	-15.63	0	0	0	0	0	0	0	0	0	0
2019-03-14	15.87	15.87	-15.87	0	0	0	0	0	0	0	0	0	0
2019-03-11	15.72	15.72	-15.72	0	0	0	0	0	0	0	0	0	0
2019-03-10	15.64	15.64	-15.64	0	0	0	0	0	0	0	0	0	0
2019-02-27	15.63	15.63	-15.63	0	0	0	50	14.4	0	0	0	0	0
2019-02-25	15.7	15.7	-15.7	0	0	0	50	14.4	0	0	0	0	0
2019-02-17	15.74	15.74	-15.74	0	0	0	0	0	100	15.5	0	0	0
2019-02-14	15.7	15.7	0.05	15.75	15.75	15.75	0	0	0	0	250	3938	1
2019-01-10	14.12	14.12	-14.12	0	0	0	0	0	0	0	0	0	0
2018-12-30	13.73	13.73	-13.73	0	0	0	2260	13.75	0	0	0	0	0
2018-12-27	13.56	13.56	-13.56	0	0	0	2260	13.75	0	0	0	0	0
2018-12-26	13.4	13.35	-0.05	13.35	13.35	13.35	2260	13.75	0	0	8000	106800	1
2018-12-25	13.52	13.52	-0.42	13.1	13.1	13.1	2260	13.75	0	0	100	1310	1
2018-12-24	13.69	13.69	-13.69	0	0	0	2260	13.75	0	0	0	0	0
2018-11-14	14.34	14.34	-14.34	0	0	0	10000	15	0	0	0	0	0
2018-11-13	14.48	14.48	-14.48	0	0	0	10000	15	0	0	0	0	0
2018-11-12	14.37	14.37	-14.37	0	0	0	10000	15	0	0	0	0	0
2018-11-11	14.54	14.54	-14.54	0	0	0	10000	15	0	0	0	0	0
2018-11-01	14.03	14.03	0.07	14.1	14.1	14	10000	15	0	0	500	7025	2
2018-10-31	13.93	13.93	0.17	14.1	14.1	13.7	10000	15	0	0	510	7091	2
2018-10-30	13.85	13.85	-13.85	0	0	0	10000	15	0	0	0	0	0
2018-10-29	13.76	13.76	-13.76	0	0	0	10000	15	0	0	0	0	0
2018-10-28	13.81	13.81	-13.81	0	0	0	10000	15	0	0	0	0	0
2018-10-25	14.04	14.04	-14.04	0	0	0	10000	15	0	0	0	0	0
2018-10-24	14.39	14.3	-0.09	14.3	14.3	14.3	10000	15	0	0	2531	36194	2
2018-10-23	14.43	14.43	-14.43	0	0	0	10000	15	0	0	0	0	0
2018-10-22	14.31	14.31	-14.31	0	0	0	10000	15	0	0	0	0	0
2018-10-21	14.44	14.44	-14.44	0	0	0	10000	15	0	0	0	0	0
2018-10-18	14.62	14.62	-14.62	0	0	0	10000	15	0	0	0	0	0
2018-10-17	14.49	14.25	-0.24	14.25	14.25	14.25	10000	15	0	0	10000	142500	1
2018-10-16	14.25	14.25	-0.24	14.01	14.01	14	10000	15	0	0	650	9104	2
2018-10-15	14.27	14.27	-0.77	13.5	13.5	13.5	10000	15	2836	14	300	4050	1
2018-10-14	14	14.01	0	14	14.04	14	10000	15	300	13.5	77450	1084700	2
2018-10-11	14.36	14.36	-14.36	0	0	0	10000	15	300	13.5	0	0	0
2018-10-10	14.33	14.33	-14.33	0	0	0	10000	15	280	13.9	0	0	0
2018-10-09	14.34	14.34	-14.34	0	0	0	10000	15	280	13.9	0	0	0
2018-10-08	15.08	15.08	-15.08	0	0	0	10000	15	280	14	0	0	0
2018-10-02	15.23	15.23	-15.23	0	0	0	10000	15	280	14.5	0	0	0
2018-10-01	15.37	15.37	-15.37	0	0	0	10000	15	280	14.5	0	0	0
2018-09-30	15.38	15.04	-0.38	15	15.05	15	0	0	280	14.5	119830	1802450	8
2018-09-13	16.43	16.43	-16.43	0	0	0	0	0	0	0	0	0	0
2018-09-12	16.43	16.43	-16.43	0	0	0	0	0	0	0	0	0	0
2018-09-10	16.43	16.43	-16.43	0	0	0	0	0	0	0	0	0	0
2018-09-09	16.43	16.43	-16.43	0	0	0	0	0	0	0	0	0	0
2018-09-06	16.43	16.43	-16.43	0	0	0	0	0	0	0	0	0	0
2018-09-05	16.43	16.43	-16.43	0	0	0	0	0	0	0	0	0	0
2018-09-04	16.98	16.43	-0.55	16.43	16.43	16.43	0	0	100	16	22000	361460	5
2018-09-03	16.98	16.98	-16.98	0	0	0	0	0	100	16	0	0	0
2018-09-02	16.98	16.98	-16.98	0	0	0	0	0	100	16	0	0	0
2018-08-30	16.98	16.98	-16.98	0	0	0	0	0	100	16.5	0	0	0
2018-08-29	16.98	16.98	-0.32	16.66	16.66	16.66	0	0	100	16.4	500	8330	3
2018-08-28	16.98	16.98	-16.98	0	0	0	500	16.66	100	16.55	0	0	0
2018-08-27	16.98	16.98	-16.98	0	0	0	500	16.66	0	0	0	0	0
2018-08-26	16.98	16.98	-16.98	0	0	0	0	0	0	0	0	0	0
2018-08-19	16.98	16.98	-16.98	0	0	0	0	0	0	0	0	0	0
2018-08-15	16.98	16.98	-16.98	0	0	0	0	0	0	0	0	0	0
2018-08-12	16.98	16.98	-16.98	0	0	0	0	0	0	0	0	0	0
2018-08-02	16.98	16.98	-16.98	0	0	0	0	0	0	0	0	0	0
2018-08-01	16.98	16.98	-16.98	0	0	0	0	0	0	0	0	0	0
2018-07-31	16.98	16.98	-16.98	0	0	0	0	0	0	0	0	0	0
2018-07-30	16.98	16.98	-16.98	0	0	0	0	0	0	0	0	0	0
2018-07-29	16.98	16.98	-16.98	0	0	0	0	0	0	0	0	0	0
2018-07-24	16.98	16.98	-16.98	0	0	0	0	0	0	0	0	0	0
2018-07-15	16.98	16.98	-16.98	0	0	0	0	0	0	0	0	0	0
2018-07-12	16.98	16.98	-16.98	0	0	0	0	0	0	0	0	0	0
2018-07-09	17.4	16.98	-0.42	16.98	16.98	16.98	0	0	0	0	100000	1698000	2
2018-07-08	17.4	17.4	-17.4	0	0	0	0	0	0	0	0	0	0
2018-07-05	17.4	17.4	-17.4	0	0	0	0	0	0	0	0	0	0
2018-07-03	17.4	17.4	-17.4	0	0	0	0	0	0	0	0	0	0
2018-07-02	17.4	17.4	-17.4	0	0	0	0	0	0	0	0	0	0
2018-06-28	17.25	17.4	0.15	17.4	17.4	17.4	0	0	0	0	10000	174000	1
2018-06-27	17.25	17.25	0	17.25	17.6	17.25	0	0	0	0	10000	172504	2
2018-06-26	17.25	17.25	-17.25	0	0	0	0	0	10	17.6	0	0	0
2018-06-25	17.25	17.25	-17.25	0	0	0	0	0	30	17.51	0	0	0
2018-06-21	17.25	17.25	-17.25	0	0	0	0	0	0	0	0	0	0
2018-06-20	17.25	17.25	-17.25	0	0	0	0	0	0	0	0	0	0
2018-06-19	17.25	17.25	-17.25	0	0	0	0	0	0	0	0	0	0
2018-06-14	17.47	17.25	-0.2	17.27	17.27	17.25	0	0	0	0	44000	759080	3
2018-06-13	17.47	17.47	-17.47	0	0	0	0	0	0	0	0	0	0
2018-05-31	17.3	17.47	0.17	17.47	17.47	17.47	0	0	0	0	20000	349400	2
2018-05-30	17.3	17.3	-17.3	0	0	0	0	0	0	0	0	0	0
2018-05-29	17.3	17.3	-17.3	0	0	0	0	0	0	0	0	0	0
2018-05-28	17.3	17.3	-17.3	0	0	0	0	0	0	0	0	0	0
2018-05-23	17.3	17.3	-17.3	0	0	0	0	0	0	0	0	0	0
2018-05-22	17.3	17.3	-17.3	0	0	0	0	0	0	0	0	0	0
2018-05-21	17.3	17.3	-17.3	0	0	0	0	0	0	0	0	0	0
2018-05-20	17.3	17.3	-17.3	0	0	0	0	0	0	0	0	0	0
2018-05-17	17.3	17.3	-17.3	0	0	0	0	0	0	0	0	0	0
2018-05-16	18.61	17.3	-1.31	17.3	17.3	17.3	2000	20.47	0	0	4836	83663	1
2018-05-15	18.61	18.61	-18.61	0	0	0	0	0	0	0	0	0	0
2018-05-14	18.61	18.61	-18.61	0	0	0	0	0	1000	18.2	0	0	0
2018-05-13	18.61	18.61	0.39	19	19	19	0	0	0	0	100	1900	1
2018-04-30	19.23	19.23	-19.23	0	0	0	0	0	0	0	0	0	0
2018-04-29	19.23	19.23	0.02	19.25	19.25	19.25	0	0	0	0	100	1925	1
2018-04-26	18.54	19.23	0.69	19.23	19.23	19.23	0	0	0	0	2450	47114	1
2018-03-18	18.05	18.05	-18.05	0	0	0	0	0	0	0	0	0	0
2018-03-15	17.41	18.05	0.64	18.05	18.05	18.05	0	0	0	0	390000	7039500	4
2018-03-14	17.41	17.41	-17.41	0	0	0	0	0	0	0	0	0	0
2018-03-13	17.32	17.41	0.48	17.8	17.8	17.35	0	0	0	0	260508	4535909	6
2018-03-12	16.9	17.32	0.42	17.32	17.32	17.32	0	0	0	0	10000	173200	4
2018-03-11	16.9	16.9	-16.9	0	0	0	0	0	0	0	0	0	0
2018-03-08	16.9	16.9	0.1	17	17	17	0	0	0	0	50	850	1
2018-03-07	16.25	16.9	0.65	16.9	16.9	16.9	0	0	0	0	10000	169000	4
2018-03-06	16.07	16.25	0.29	16.36	16.36	16.25	0	0	1280	16.3	10360	168390	4
2018-03-05	15.7	16.07	0.6	16.3	16.3	16.05	0	0	0	0	10755	172807	5
2018-03-04	15.7	15.7	0.25	15.95	15.95	15.95	755	16.2	0	0	125	1994	1
2018-03-01	15.7	15.7	-15.7	0	0	0	755	16.2	0	0	0	0	0
2018-02-28	15.7	15.7	-15.7	0	0	0	2265	16.15	0	0	0	0	0
2018-02-27	15.7	15.7	-15.7	0	0	0	140880	16.05	147000	15.95	0	0	0
2018-02-26	15.7	15.7	0.35	16.05	16.05	16	880	16.05	0	0	360	5772	2
2018-02-25	15.7	15.7	-15.7	0	0	0	1240	16	0	0	0	0	0
2018-02-22	15.52	15.7	0.18	15.7	15.7	15.7	1240	16	0	0	10000	157000	2
2018-02-21	15.52	15.52	0.23	15.75	15.75	15.75	1240	16	0	0	149	2347	1
2018-02-20	15.52	15.52	-15.52	0	0	0	1264	15.75	0	0	0	0	0
2018-02-19	15.52	15.52	-15.52	0	0	0	1264	15.75	0	0	0	0	0
2018-02-18	15.4	15.52	0.01	15.41	15.75	15.41	1264	15.75	0	0	10271	159377	4
2018-02-15	15.25	15.4	0.15	15.4	15.4	15.4	1535	15.35	0	0	10000	154000	3
2018-02-14	15.25	15.25	-15.25	0	0	0	1265	15.75	0	0	0	0	0
2018-02-13	15.25	15.25	-15.25	0	0	0	1265	15.75	270	14.25	0	0	0
2018-02-12	15.25	15.25	-15.25	0	0	0	1265	15.75	270	14.25	0	0	0
2018-02-11	15.25	15.25	-15.25	0	0	0	1265	15.75	270	14	0	0	0
2018-02-08	15.25	15.25	-15.25	0	0	0	1265	15.75	0	0	0	0	0
2018-02-07	15.25	15.25	-15.25	0	0	0	1265	15.75	0	0	0	0	0
2018-02-06	15.75	15.25	-0.5	15.25	15.25	15.25	1265	15.75	10	15	20000	305000	2
2018-02-05	15.75	15.75	-15.75	0	0	0	1265	15.75	10	15	0	0	0
2018-02-04	15.75	15.75	-15.75	0	0	0	1265	15.75	10	15	0	0	0
2018-02-01	15.75	15.75	-15.75	0	0	0	1115	16	10	15	0	0	0
2018-01-31	15.75	15.75	-15.75	0	0	0	1115	16	10	15	0	0	0
2018-01-30	15.75	15.75	-15.75	0	0	0	1115	16	10	15	0	0	0
2018-01-29	15.75	15.75	-15.75	0	0	0	1000	16.3	10	15	0	0	0
2018-01-28	15.65	15.75	0.1	15.75	15.75	15.75	1000	16.3	10	15	10000	157500	1
2018-01-24	15.65	15.65	-15.65	0	0	0	1000	16.1	10	15	0	0	0
2018-01-23	15.72	15.65	-0.07	15.65	15.65	15.65	1000	16.1	280	15.25	150000	2347500	1
2018-01-22	15.76	15.72	-0.04	15.72	15.72	15.72	1000	16.1	280	15.25	150000	2358000	2
2018-01-21	15.7	15.76	0.05	15.75	15.8	15.75	1000	16.1	280	15.25	168616	2657402	5
2018-01-18	15.7	15.7	-15.7	0	0	0	1000	16.11	280	15.25	0	0	0
2018-01-17	15.47	15.7	0.23	15.7	15.7	15.7	1000	15.9	280	15.1	10000	157000	1
2018-01-16	15.47	15.47	-15.47	0	0	0	1000	15.9	280	15	0	0	0
2018-01-15	15.66	15.47	-0.26	15.4	15.5	15.4	1000	15.9	280	15	14635	226379	3
2018-01-14	15.66	15.66	0.24	15.9	15.9	15.9	1000	16.3	10	15	125	1988	1
2018-01-11	15.66	15.66	-15.66	0	0	0	1000	16.3	10	15	0	0	0
2018-01-10	15.66	15.66	-15.66	0	0	0	1000	16.3	0	0	0	0	0
2018-01-09	15.66	15.66	0.01	15.67	15.67	15.67	0	0	0	0	1500	23505	1
2018-01-08	15.75	15.66	-0.08	15.67	15.67	15.65	1500	15.67	0	0	3000	46970	2
2018-01-04	15.75	15.75	-0.85	14.9	14.9	14.9	2500	15.67	0	0	2000	29800	1
2018-01-03	15.75	15.75	-15.75	0	0	0	0	0	0	0	0	0	0
2018-01-02	15.75	15.75	-0.75	15	15	15	0	0	0	0	318	4770	1
2017-12-31	15.75	15.75	-15.75	0	0	0	0	0	0	0	0	0	0
2017-12-28	15.75	15.75	-15.75	0	0	0	0	0	0	0	0	0	0
2017-12-27	15.75	15.75	-15.75	0	0	0	0	0	0	0	0	0	0
2017-12-26	15.4	15.75	0.35	15.75	15.75	15.75	0	0	0	0	2500	39375	1
2017-12-25	15.4	15.4	-0.4	15	15	15	0	0	0	0	50	750	1
2017-12-19	15.4	15.4	-15.4	0	0	0	71	15.25	0	0	0	0	0
2017-12-18	15.4	15.4	-15.4	0	0	0	71	15.25	0	0	0	0	0
2017-12-17	15.25	15.4	0.15	15.4	15.4	15.4	71	15.25	0	0	10000	154000	1
2017-12-14	15.25	15.25	-0.25	15	15	15	71	15.25	0	0	250	3750	1
2017-12-13	15	15.25	0.25	15.25	15.25	15.25	321	15.25	0	0	1000	15250	1
2017-12-12	15	15	0	15	15	15	1071	15.25	0	0	2000	30000	1
2017-12-11	14.8	15	0.2	15	15	15	5071	15	0	0	9000	135000	1
2017-12-10	14.8	14.8	-14.8	0	0	0	0	0	0	0	0	0	0
2017-12-07	14.8	14.8	-14.8	0	0	0	0	0	0	0	0	0	0
2017-12-06	15.48	14.8	-0.68	14.8	14.8	14.8	0	0	0	0	2000	29600	1
2017-12-05	15.48	15.48	-15.48	0	0	0	0	0	0	0	0	0	0
2017-12-04	15.48	15.48	-15.48	0	0	0	0	0	0	0	0	0	0
2017-12-03	15.25	15.48	0.23	15.48	15.48	15	0	0	0	0	10071	155865	2
2017-11-29	15.25	15.25	-15.25	0	0	0	71	15	0	0	0	0	0
2017-11-27	14.55	14.55	-14.55	0	0	0	71	15.16	0	0	0	0	0
2017-11-26	14.55	14.55	-14.55	0	0	0	71	15.16	0	0	0	0	0
2017-11-23	15.17	14.55	-0.62	14.55	14.55	14.55	71	15.16	0	0	120000	1746000	2
2017-11-22	15.17	15.17	-0.96	14.21	14.21	14.21	71	15.16	0	0	370	5258	1
2017-11-21	15.17	15.17	-15.17	0	0	0	71	15.16	0	0	0	0	0
2017-11-20	15.17	15.17	-15.17	0	0	0	71	15.16	0	0	0	0	0
2017-11-19	15.17	15.17	-15.17	0	0	0	71	15.16	0	0	0	0	0
2017-11-16	15.17	15.17	-15.17	0	0	0	71	15.16	0	0	0	0	0
2017-11-15	15.17	15.17	-15.17	0	0	0	71	15.16	0	0	0	0	0
2017-11-14	15.17	15.17	-0.24	14.93	14.93	14.93	71	15.16	0	0	370	5524	1
2017-11-13	15.17	15.17	-15.17	0	0	0	71	15.16	0	0	0	0	0
2017-11-12	15.17	15.17	-15.17	0	0	0	71	15.16	0	0	0	0	0
2017-11-09	14.49	15.17	0.68	15.17	15.17	15	71	15.16	0	0	151000	2290500	3
2017-11-08	14.49	14.49	-14.49	0	0	0	1000	15	0	0	0	0	0
2017-11-07	14.49	14.49	-14.49	0	0	0	1000	15	0	0	0	0	0
2017-11-06	14.49	14.49	-14.49	0	0	0	1000	15	0	0	0	0	0
2017-11-05	14.49	14.49	-14.49	0	0	0	0	0	0	0	0	0	0
2017-11-02	14.49	14.49	-14.49	0	0	0	0	0	0	0	0	0	0
2017-11-01	14.49	14.49	-14.49	0	0	0	0	0	0	0	0	0	0
2017-10-31	14.49	14.49	-14.49	0	0	0	0	0	0	0	0	0	0
2017-10-30	14.49	14.49	-14.49	0	0	0	0	0	0	0	0	0	0
2017-10-29	14.49	14.49	-14.49	0	0	0	0	0	0	0	0	0	0
2017-10-26	14.49	14.49	-14.49	0	0	0	0	0	0	0	0	0	0
2017-10-25	14.49	14.49	-14.49	0	0	0	0	0	0	0	0	0	0
2017-10-24	14.49	14.49	-14.49	0	0	0	0	0	0	0	0	0	0
2017-10-23	14.49	14.49	-0.01	14.48	14.48	14.48	0	0	0	0	100	1448	1
2017-10-22	14.49	14.49	-0.08	14.41	14.65	14.41	0	0	9	14.41	2	29	2
2017-10-19	14.49	14.49	-14.49	0	0	0	0	0	11	14.65	0	0	0
2017-10-18	14.49	14.49	-14.49	0	0	0	0	0	11	14.65	0	0	0
2017-10-17	14.49	14.49	-14.49	0	0	0	0	0	11	14.65	0	0	0
2017-10-16	14.49	14.49	-14.49	0	0	0	0	0	11	14.65	0	0	0
2017-10-15	14.49	14.49	-14.49	0	0	0	0	0	11	14.65	0	0	0
2017-10-12	14.49	14.49	-14.49	0	0	0	0	0	11	14.65	0	0	0
2017-10-11	14.49	14.49	0.16	14.65	14.65	14.65	0	0	0	0	10	147	1
2017-10-10	14.49	14.49	-14.49	0	0	0	0	0	0	0	0	0	0
2017-10-09	14.5	14.49	-0.03	14.47	14.5	14.47	0	0	0	0	16000	231820	3
2017-10-02	14.64	14.5	-0.14	14.5	14.5	14.5	0	0	0	0	10000	145000	1
2017-10-01	14.64	14.64	-14.64	0	0	0	0	0	0	0	0	0	0
2017-09-27	14.1	14.2	0.1	14.2	14.2	14.2	0	0	0	0	10000	142000	1
2017-09-26	14.47	14.1	-0.37	14.1	14.1	14.1	0	0	0	0	5000	70500	1
2017-09-25	14.47	14.47	-14.47	0	0	0	5000	14.4	0	0	0	0	0
2017-09-24	14.47	14.47	-14.47	0	0	0	0	0	0	0	0	0	0
2017-09-20	14.47	14.47	-14.47	0	0	0	0	0	0	0	0	0	0
2017-09-19	14.35	14.47	0.13	14.48	14.5	14.45	0	0	0	0	1048267	15172107	9
2017-09-18	14	14.35	0.35	14.35	14.35	14.35	0	0	235	12.8	5000	71750	2
2017-09-17	14	14	-14	0	0	0	0	0	0	0	0	0	0
2017-09-14	14	14	-14	0	0	0	0	0	0	0	0	0	0
2017-09-13	14	14	-14	0	0	0	0	0	0	0	0	0	0
2017-09-12	13.97	14	0.05	14.02	14.02	13.95	0	0	0	0	35000	490000	2
2017-09-11	13.97	13.97	-13.97	0	0	0	0	0	0	0	0	0	0
2017-09-10	13.97	13.97	-13.97	0	0	0	0	0	0	0	0	0	0
2017-09-07	13.97	13.97	-0.47	13.5	13.5	13.5	0	0	0	0	300	4050	1
2017-09-06	13.97	13.97	-13.97	0	0	0	0	0	0	0	0	0	0
2017-09-05	13.97	13.97	-13.97	0	0	0	0	0	0	0	0	0	0
2017-08-30	13.7	13.97	0.27	13.97	13.97	13.97	0	0	0	0	1000	13970	1
2017-08-29	13.7	13.7	-13.7	0	0	0	0	0	0	0	0	0	0
2017-08-28	13.7	13.7	-13.7	0	0	0	0	0	0	0	0	0	0
2017-08-27	13.7	13.7	-13.7	0	0	0	0	0	0	0	0	0	0
2017-08-24	13.7	13.7	-13.7	0	0	0	0	0	0	0	0	0	0
2017-08-22	13.85	13.85	-13.85	0	0	0	0	0	0	0	0	0	0
2017-08-21	13.5	13.85	0.35	13.85	13.85	13.5	0	0	0	0	10044	139094	2
2017-08-20	13.5	13.5	-13.5	0	0	0	44	13.5	0	0	0	0	0
2017-08-17	13.5	13.5	-13.5	0	0	0	0	0	0	0	0	0	0
2017-08-16	13.5	13.5	-13.5	0	0	0	0	0	0	0	0	0	0
2017-08-13	14	14	-14	0	0	0	0	0	0	0	0	0	0
2017-08-10	14	14	-14	0	0	0	0	0	0	0	0	0	0
2017-08-09	14	14	-14	0	0	0	0	0	0	0	0	0	0
2017-08-08	14	14	-14	0	0	0	0	0	0	0	0	0	0
2017-08-07	14	14	-14	0	0	0	0	0	0	0	0	0	0
2017-08-06	14	14	-14	0	0	0	160000	14.34	170000	14.02	0	0	0
2017-08-03	14	14	-14	0	0	0	0	0	0	0	0	0	0
2017-08-02	14	14	-14	0	0	0	0	0	0	0	0	0	0
2017-07-27	14.2	14.2	-14.2	0	0	0	0	0	0	0	0	0	0
2017-07-26	14.2	14.2	-14.2	0	0	0	0	0	0	0	0	0	0
2017-07-25	14.2	14.2	-14.2	0	0	0	0	0	0	0	0	0	0
2017-07-24	14.2	14.2	-14.2	0	0	0	0	0	0	0	0	0	0
2017-07-17	14.3	14.5	0.2	14.5	14.5	14.5	0	0	0	0	1867	27072	1
2017-07-16	14.3	14.3	-14.3	0	0	0	1867	14.5	0	0	0	0	0
2017-07-12	14.3	14.3	-14.3	0	0	0	1867	14.5	0	0	0	0	0
2017-07-11	14.3	14.3	-14.3	0	0	0	1867	14.5	0	0	0	0	0
2017-07-10	14.3	14.3	-0.47	13.83	13.83	13.83	1867	14.5	0	0	600	8298	1
2017-07-09	14.3	14.3	-0.55	13.75	13.75	13.75	1867	14.5	0	0	200	2750	1
2017-07-02	14.3	14.3	-14.3	0	0	0	1867	14.5	0	0	0	0	0
2017-06-28	14.3	14.3	-14.3	0	0	0	1867	14.5	0	0	0	0	0
2017-06-22	13.8	14.3	0.48	14.28	14.33	14.28	1867	14.5	0	0	170000	2431600	5
2017-06-21	14.47	13.8	-0.67	13.8	13.8	13.8	1867	14.5	0	0	5130	70794	1
2017-06-20	14.47	14.47	-14.47	0	0	0	1867	14.5	0	0	0	0	0
2017-06-19	14.47	14.47	-14.47	0	0	0	1867	14.5	0	0	0	0	0
2017-06-18	14.47	14.47	-14.47	0	0	0	0	0	0	0	0	0	0
2017-06-15	14.47	14.47	-14.47	0	0	0	0	0	0	0	0	0	0
2017-06-14	14.47	14.47	-14.47	0	0	0	0	0	0	0	0	0	0
2017-06-13	14.47	14.47	-14.47	0	0	0	0	0	0	0	0	0	0
2017-06-12	14.47	14.47	-14.47	0	0	0	0	0	0	0	0	0	0
2017-06-11	14.47	14.47	-14.47	0	0	0	0	0	0	0	0	0	0
2017-06-08	14.42	14.47	0.06	14.48	14.48	14.46	0	0	0	0	306758	4439256	2
2017-06-07	14.42	14.42	-14.42	0	0	0	0	0	0	0	0	0	0
2017-06-06	14.26	14.42	-0.26	14	14.44	14	0	0	0	0	200550	2892700	8
2017-06-04	14.01	14.01	-14.01	0	0	0	0	0	0	0	0	0	0
2017-06-01	13.95	14.01	0.15	14.1	14.1	13.75	0	0	0	0	59683	836070	4
2017-05-31	13.53	13.95	0.52	14.05	14.05	13.8	0	0	0	0	49040	684252	2
2017-05-30	13.53	13.53	-13.53	0	0	0	0	0	0	0	0	0	0
2017-05-28	13.53	13.53	-13.53	0	0	0	0	0	0	0	0	0	0
2017-05-25	13.53	13.53	-13.53	0	0	0	0	0	0	0	0	0	0
2017-05-24	13.4	13.53	0.13	13.53	13.53	13.53	0	0	0	0	122638	1659292	6
2017-05-22	13.4	13.4	-13.4	0	0	0	0	0	0	0	0	0	0
2017-05-21	13.4	13.4	-13.4	0	0	0	0	0	0	0	0	0	0
2017-05-18	13.4	13.4	-13.4	0	0	0	0	0	0	0	0	0	0
2017-05-17	13.4	13.4	-13.4	0	0	0	0	0	0	0	0	0	0
2017-05-16	13.32	13.4	0.08	13.4	13.4	13.39	0	0	0	0	1767	23672	3
2017-05-15	13.32	13.32	-13.32	0	0	0	743	13.39	0	0	0	0	0
2017-05-14	13.32	13.32	-13.32	0	0	0	150	13.4	0	0	0	0	0
2017-05-11	13.55	13.32	-0.25	13.3	13.35	13.3	150	13.4	0	0	25000	333100	3
2017-05-10	13.55	13.55	-13.55	0	0	0	300	13.37	0	0	0	0	0
2017-05-04	13.45	13.45	-13.45	0	0	0	0	0	0	0	0	0	0
2017-05-03	13.45	13.45	-13.45	0	0	0	0	0	0	0	0	0	0
2017-05-02	13.45	13.45	-0.75	12.7	12.7	12.7	0	0	0	0	200	2540	1
2017-04-30	13.45	13.45	-13.45	0	0	0	0	0	0	0	0	0	0
2017-04-27	13.45	13.45	-13.45	0	0	0	0	0	0	0	0	0	0
2017-04-26	13.45	13.45	-13.45	0	0	0	0	0	0	0	0	0	0
2017-04-24	13.45	13.45	-13.45	0	0	0	0	0	0	0	0	0	0
2017-04-23	13.45	13.45	-13.45	0	0	0	0	0	0	0	0	0	0
2017-04-20	13.45	13.45	-13.45	0	0	0	0	0	0	0	0	0	0
2017-04-19	13.45	13.45	-13.45	0	0	0	0	0	0	0	0	0	0
2017-04-18	13.45	13.45	-13.45	0	0	0	0	0	500	13.46	0	0	0
2017-04-13	13.42	13.45	0.03	13.45	13.5	13.44	0	0	0	0	75000	1008755	9
2017-04-12	13.31	13.42	0.23	13.54	13.54	13.4	0	0	0	0	87085	1168322	5
2017-04-11	13.31	13.31	-13.31	0	0	0	85	13.4	0	0	0	0	0
2017-04-10	13.42	13.31	-0.1	13.32	13.32	13.3	0	0	0	0	1000	13310	2
2017-04-09	14	13.42	-0.58	13.42	13.42	13.42	0	0	0	0	10000	134200	1
2017-04-06	13.7	14	0.3	14	14	14	85	13.65	0	0	2000	28000	1
2017-04-05	13.8	13.7	-0.1	13.7	13.7	13.7	0	0	0	0	90000	1233000	3
2017-04-04	13.8	13.8	-13.8	0	0	0	0	0	0	0	0	0	0
2017-04-03	13.8	13.8	-13.8	0	0	0	0	0	0	0	0	0	0
2017-04-02	13.8	13.8	-13.8	0	0	0	0	0	0	0	0	0	0
2017-03-30	13.8	13.8	-13.8	0	0	0	1024	13.7	0	0	0	0	0
2017-03-29	13.8	13.8	-13.8	0	0	0	1024	13.7	0	0	0	0	0
2017-03-28	13.8	13.8	-0.3	13.5	13.5	13.5	1024	13.7	0	0	10	135	1
2017-03-27	13.8	13.8	-13.8	0	0	0	1034	13.5	0	0	0	0	0
2017-03-26	13.54	13.8	0.07	13.61	13.82	13.61	10	13.5	0	0	871	12022	2
2017-03-23	13.56	13.54	-0.01	13.55	13.55	13.45	0	0	0	0	11065	149824	3
2017-03-22	13.7	13.56	-0.14	13.56	13.56	13.56	0	0	0	0	10000	135600	1
2017-03-21	13.9	13.7	-0.2	13.7	13.7	13.7	0	0	0	0	10000	137000	1
2017-03-20	13.9	13.9	0.1	14	14	14	0	0	0	0	318	4452	1
2017-03-19	13.68	13.9	0.22	13.9	13.9	13.9	318	14	0	0	10000	139000	1
2017-03-16	13.68	13.68	-13.68	0	0	0	0	0	0	0	0	0	0
2017-03-02	12.7	12.7	-12.7	0	0	0	0	0	0	0	0	0	0
2017-03-01	12.97	12.7	-0.27	12.7	12.7	12.7	218	14	0	0	230123	2922562	2
2017-02-20	13.85	13.85	-13.85	0	0	0	228	14	0	0	0	0	0
2017-02-19	13.85	13.85	-13.85	0	0	0	228	14	0	0	0	0	0
2017-02-16	13.85	13.85	-13.85	0	0	0	228	14	0	0	0	0	0
2017-02-15	13.85	13.85	-13.85	0	0	0	228	14	0	0	0	0	0
2017-02-14	13.85	13.85	-13.85	0	0	0	228	14	0	0	0	0	0
2017-02-13	13.85	13.85	-13.85	0	0	0	228	14	0	0	0	0	0
2017-02-12	13.85	13.85	-13.85	0	0	0	228	14	0	0	0	0	0
2017-02-09	13.93	13.85	-0.08	13.85	13.85	13.85	228	14	0	0	250000	3462500	2
2017-02-08	13.93	13.93	-13.93	0	0	0	228	14	0	0	0	0	0
2017-02-07	13.54	13.93	0.12	13.66	13.95	13.66	0	0	0	0	285000	3969300	6
2017-02-06	13.54	13.54	-13.54	0	0	0	0	0	0	0	0	0	0
2017-02-05	13.54	13.54	-13.54	0	0	0	0	0	0	0	0	0	0
2017-02-02	13.54	13.54	-13.54	0	0	0	0	0	0	0	0	0	0
2017-02-01	13.54	13.54	-13.54	0	0	0	0	0	0	0	0	0	0
2017-01-31	14	13.54	-0.43	13.57	13.7	13.5	0	0	0	0	28359	383952	5
2017-01-30	14	14	-14	0	0	0	0	0	0	0	0	0	0
2017-01-29	14.02	14	-0.02	14	14	14	0	0	0	0	1500	21000	1
2017-01-26	14.25	14.02	-0.15	14.1	14.1	13.85	0	0	0	0	5150	72203	2
2017-01-24	14.25	14.25	-14.25	0	0	0	0	0	0	0	0	0	0
2017-01-23	14.25	14.25	-14.25	0	0	0	0	0	0	0	0	0	0
2017-01-22	14.25	14.25	-14.25	0	0	0	1650	14.55	100	13.01	0	0	0
2017-01-19	14.25	14.25	-14.25	0	0	0	1650	14.55	0	0	0	0	0
2017-01-18	14.25	14.25	0.3	14.55	14.55	14.55	1650	14.55	1000	13.1	200	2910	1
2017-01-17	14.25	14.25	-14.25	0	0	0	0	0	0	0	0	0	0
2017-01-16	14.25	14.25	-14.25	0	0	0	0	0	0	0	0	0	0
2017-01-15	14.25	14.25	-0.75	13.5	14.2	13.5	0	0	0	0	252	3437	2
2017-01-11	14.25	14.25	-14.25	0	0	0	1850	14.25	0	0	0	0	0
2017-01-10	13.65	14.25	0.6	14.25	14.25	14	0	0	0	0	186193	2652550	15
2017-01-09	13.8	13.65	-0.15	13.65	13.65	13.65	1700	14	0	0	4600	62790	1
2017-01-08	13.8	13.8	0	13.8	13.8	13.8	200	14	0	0	7000	96600	3
2017-01-05	13.3	13.8	-0.3	13	13.95	13	200	14	0	0	107725	1486690	10
2016-12-26	12.98	12.98	-12.98	0	0	0	2200	13.4	0	0	0	0	0
2016-12-25	12.98	12.98	-12.98	0	0	0	2800	13.4	0	0	0	0	0
2016-12-22	12.98	12.98	0.32	13.3	13.3	13.3	1975	13.55	0	0	500	6650	1
2016-12-21	12.98	12.98	0.27	13.25	13.35	13.1	1850	13.55	0	0	739	9815	3
2016-12-20	12.64	12.98	0.16	12.8	13	12.68	2650	13.35	0	0	21601	280323	10
2016-12-19	12.09	12.64	0.61	12.7	12.7	12.28	0	0	0	0	16125	203835	5
2016-12-18	12	12.09	0.06	12.06	12.11	12.06	125	12.28	0	0	80000	967100	9
2016-12-15	12.1	12	-0.1	12	12	11.95	0	0	0	0	41520	498190	7
2016-12-14	12.1	12.1	-12.1	0	0	0	0	0	0	0	0	0	0
2016-12-12	12.32	12.32	-12.32	0	0	0	0	0	0	0	0	0	0
2016-12-08	12.32	12.32	-12.32	0	0	0	0	0	0	0	0	0	0
2016-12-07	12.16	12.32	0.24	12.4	12.4	12.15	1125	12.39	0	0	16060	197929	5
2016-12-06	12.2	12.16	-0.05	12.15	12.17	12.15	0	0	0	0	20000	243200	2
2016-12-05	12.2	12.2	-0.2	12	12	12	0	0	2000	11.85	550	6600	2
2016-12-04	12.2	12.2	-12.2	0	0	0	0	0	0	0	0	0	0
2016-12-01	11.91	12.2	0.29	12.2	12.2	12.2	0	0	0	0	3000	36600	2
2016-11-30	11.91	11.91	-11.91	0	0	0	125	13	0	0	0	0	0
2016-11-29	11.91	11.91	-0.01	11.9	11.9	11.85	125	13	0	0	440	5226	3
2016-11-28	12.29	11.91	-0.39	11.9	11.98	11.9	125	13	0	0	1000	11906	3
2016-11-27	12.29	12.29	-12.29	0	0	0	0	0	0	0	0	0	0
2016-11-15	11.24	11.57	0.06	11.3	11.6	11.26	603011	11.45	139000	11.35	745750	8630240	25
2016-11-14	11.66	11.24	-0.56	11.1	11.52	11.01	237790	11.06	231034	11.06	46966	527952	8
2016-11-13	11.22	11.66	0.34	11.56	11.7	11.56	9605	11.7	150	10.91	54698	637603	19
2016-11-10	11	11.22	0.5	11.5	11.5	11.1	0	0	1000	11.1	104924	1177663	28
2016-10-05	8.84	9.01	0.22	9.06	9.06	8.92	1075	9.2	690	8.25	2868	25846	4
2016-10-04	8.61	8.84	0.22	8.83	8.88	8.83	868	8.92	690	8.25	1560	13787	2
2016-10-03	8.61	8.61	0.09	8.7	8.7	8.7	868	8.88	690	8.25	960	8352	1
2016-09-29	8.61	8.61	-8.61	0	0	0	618	8.99	690	8.25	0	0	0
2016-09-26	8.61	8.61	-8.61	0	0	0	618	8.99	690	8.25	0

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

EGX 30 INDEX ETF

EGX 30 INDEX ETF