Pioneers

Pyramisa Hotels

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	24.28	24.28	-24.28	0	0	0	20636	23	1490	21.01	0	0	0
2022-01-09	24.28	24.28	-24.28	0	0	0	1766	22.99	7133	20.91	0	0	0
2022-01-05	24.28	24.28	-0.48	23.8	23.8	21.4	1006	23.79	1240	21.01	10	235	2
2022-01-04	24.28	24.28	-3.38	20.9	21.9	20.9	19408	23.79	790	20.9	460	10035	7
2022-01-03	24.28	24.28	-24.28	0	0	0	20243	23.79	1100	21.8	0	0	0
2022-01-02	24.28	24.28	-1.88	22.4	22.4	22.4	19608	24.28	1250	21.01	440	9856	1
2021-12-30	24.28	24.28	-24.28	0	0	0	33868	22.39	1453	21.6	0	0	0
2021-12-29	24.28	24.28	-2.68	21.6	21.6	21.6	20163	22.39	4466	21.6	2	43	1
2021-12-28	24.28	24.28	-24.28	0	0	0	20063	22.39	1200	20.9	0	0	0
2021-12-27	24.28	24.28	-24.28	0	0	0	19948	22.39	1500	21	0	0	0
2021-12-26	24.28	24.28	-24.28	0	0	0	32873	22.4	2500	21	0	0	0
2021-12-23	24.28	24.28	-2.58	21.7	21.7	21.69	21488	23.99	2470	21.7	680	14755	3
2021-12-22	24.28	24.28	-24.28	0	0	0	20168	21.69	1470	20.03	0	0	0
2021-12-21	24.28	24.28	-24.28	0	0	0	19848	24	650	20	0	0	0
2021-12-20	24.28	24.28	4.85	29.13	29.13	29.13	19793	23.99	1100	20.02	12	350	1
2021-12-19	24.28	24.28	-2.78	21.5	21.5	21.5	19750	23.99	2174	21.5	2198	47258	4
2021-12-16	24.28	24.28	-2.78	21.5	21.5	20.99	22350	21.49	2699	21.01	4600	97307	8
2021-12-15	24.28	24.28	-4.28	20	21.5	20	22258	20.99	520	20	9152	195351	15
2021-12-14	24.28	24.28	-2.78	21.5	21.5	21.5	23050	21.49	1300	21.5	2000	43000	2
2021-12-13	24.28	24.28	-2.78	21.5	21.5	21.5	20845	20.41	895	21.5	105	2258	2
2021-12-12	24.28	24.28	-24.28	0	0	0	19750	22	200	19.43	0	0	0
2021-12-09	24.28	24.28	-24.28	0	0	0	19650	23.99	200	19.43	0	0	0
2021-12-08	24.28	24.28	-24.28	0	0	0	20695	23.99	230	19.43	0	0	0
2021-12-07	24.28	24.28	-4.78	19.5	19.5	19.5	20100	22.49	1552	21	15	293	1
2021-12-06	24.28	24.28	-2.28	22	22	22	20150	22.48	1390	21	240	5280	1
2021-12-05	24.28	24.28	-24.28	0	0	0	20390	22	1370	20.2	0	0	0
2021-12-02	24.28	24.28	-24.28	0	0	0	20390	21.99	1200	20.5	0	0	0
2021-12-01	24.28	24.28	-24.28	0	0	0	20152	22.49	300	19.46	0	0	0
2021-11-30	24.28	24.28	-3.28	21	21	21	21133	21.5	400	20	200	4200	1
2021-11-29	24.28	24.28	-4.07	20.21	20.21	20.21	21433	22.48	850	20.21	200	4042	1
2021-11-28	24.28	24.28	-24.28	0	0	0	21433	21.19	460	19.43	0	0	0
2021-11-25	24.28	24.28	-24.28	0	0	0	22673	21.19	300	19.46	0	0	0
2021-11-24	24.28	24.28	-4.85	19.43	19.51	19.43	22773	19.95	1460	19.43	1240	24148	3
2021-11-23	24.28	24.28	-24.28	0	0	0	21723	19.98	120	19.45	0	0	0
2021-11-22	24.28	24.28	-4.78	19.5	19.5	19.43	21783	19.99	0	0	750	14587	2
2021-11-21	24.28	24.28	-24.28	0	0	0	21683	20.88	550	19.43	0	0	0
2021-11-18	24.28	24.28	-24.28	0	0	0	21243	21.99	550	19.43	0	0	0
2021-11-17	24.28	24.28	-4.83	19.45	19.5	19.45	21038	24.28	1053	19.45	1640	31948	5
2021-11-16	24.28	24.28	-24.28	0	0	0	21288	24.28	700	19.46	0	0	0
2021-11-15	24.28	24.28	-4.78	19.5	20.01	19.48	20798	24.28	1450	19.61	1000	19675	5
2021-11-14	24.28	24.28	-24.28	0	0	0	1798	24.28	895	19.51	0	0	0
2021-11-11	24.28	24.28	-3.88	20.4	20.4	20.4	1798	24.49	459	19.48	470	9588	1
2021-11-10	24.28	24.28	-24.28	0	0	0	2923	24.28	715	20.4	0	0	0
2021-11-09	24.28	24.28	-24.28	0	0	0	2173	24.28	715	20.4	0	0	0
2021-11-08	24.28	24.28	-24.28	0	0	0	3288	24.28	715	20.4	0	0	0
2021-11-07	24.28	24.28	-24.28	0	0	0	2673	24.28	715	20.4	0	0	0
2021-11-04	24.28	24.28	-24.28	0	0	0	3773	22.99	824	20.4	0	0	0
2021-11-03	24.28	24.28	-24.28	0	0	0	3673	24.28	842	20.6	0	0	0
2021-11-02	24.28	24.28	-24.28	0	0	0	3673	24.28	1270	21	0	0	0
2021-11-01	24.28	24.28	-4.22	20.06	20.06	20.06	2695	24.28	205	20.06	413	8285	1
2021-10-31	24.28	24.28	-24.28	0	0	0	5803	23.99	2188	21.06	0	0	0
2021-10-28	24.28	24.28	-3.25	21.03	21.1	21.03	4803	24.97	3453	21.03	502	10592	2
2021-10-27	24.28	24.28	-24.28	0	0	0	4050	24.99	2190	21.13	0	0	0
2021-10-26	24.28	24.28	-3.28	21	21.11	21	6557	22	2190	21.15	3000	63220	2
2021-10-25	24.28	24.28	-2.28	22	22	21.1	13038	22.39	5890	21.66	5500	118250	4
2021-10-24	24.28	24.28	-1.78	22.5	22.5	19.44	12978	23.5	2735	21.01	1500	33346	3
2021-10-20	24.28	24.28	-24.28	0	0	0	13630	23.49	4690	22	0	0	0
2021-10-19	24.28	24.28	-2.28	22	22	22	13480	23.5	700	21.01	4150	91300	4
2021-10-18	24.28	24.28	-24.28	0	0	0	22980	23.5	4550	22.5	0	0	0
2021-10-17	24.28	24.28	-24.28	0	0	0	22980	23.5	2550	22	0	0	0
2021-10-14	24.28	24.28	-24.28	0	0	0	22980	23.5	3030	22.01	0	0	0
2021-10-13	24.28	24.28	-24.28	0	0	0	24110	23.5	3830	22.06	0	0	0
2021-10-12	24.28	24.28	-2.95	21.33	22	21.33	24110	23.5	1780	21.33	600	13187	2
2021-10-11	24.28	24.28	-24.28	0	0	0	21980	25	1580	22	0	0	0
2021-10-10	24.28	24.28	-24.28	0	0	0	20980	25	3240	21.7	0	0	0
2021-10-06	24.28	24.28	-24.28	0	0	0	30002	24	8565	23.02	0	0	0
2021-10-05	24.28	24.28	-24.28	0	0	0	1502	25	1750	22	0	0	0
2021-10-04	24.28	24.28	-24.28	0	0	0	3502	28.8	1100	20.73	0	0	0
2021-10-03	24.28	24.28	-24.28	0	0	0	3978	25	1950	22	0	0	0
2021-09-30	24.28	24.28	-24.28	0	0	0	4588	24.5	1120	22.5	0	0	0
2021-09-29	24.28	24.28	-24.28	0	0	0	3610	26	400	22.5	0	0	0
2021-09-28	24.28	24.28	-24.28	0	0	0	3610	26	1120	22.33	0	0	0
2021-09-27	24.28	24.28	-24.28	0	0	0	12203	24.5	7120	22.33	0	0	0
2021-09-26	24.28	24.28	-0.27	24.01	24.5	24.01	11827	24.5	7926	23.2	1761	42900	4
2021-09-23	24.28	24.28	-24.28	0	0	0	20110	26	921	21.01	0	0	0
2021-09-22	24.28	24.28	-24.28	0	0	0	1110	26	8170	23.13	0	0	0
2021-09-21	24.28	24.28	-24.28	0	0	0	1110	26	7500	20.33	0	0	0
2021-09-20	24.28	24.28	-24.28	0	0	0	1849	25	5120	23.33	0	0	0
2021-09-19	24.28	24.28	-24.28	0	0	0	714	26	1320	23.01	0	0	0
2021-09-16	25	24.28	-0.77	24.23	24.51	24.23	4359	24.23	1111	24.1	4761	115621	5
2021-09-15	25	25	0	25	25	25	3820	25	1891	24.44	1000	25000	2
2021-09-14	25	25	-25	0	0	0	2620	26	1100	24.26	0	0	0
2021-09-13	25	25	-0.4	24.6	24.7	24.5	2570	25	1100	24.6	3550	87320	5
2021-09-12	25	25	-0.5	24.5	25	24.5	2685	25	5522	24.5	2128	52393	7
2021-09-09	27.06	25	-2.06	25	26	25	6543	25	5150	24.67	4695	117951	6
2021-09-08	27.06	27.06	-27.06	0	0	0	23700	28	4500	25	0	0	0
2021-09-07	27.06	27.06	-27.06	0	0	0	23700	28	4500	23.13	0	0	0
2021-09-06	27.06	27.06	-27.06	0	0	0	23690	28	4810	24	0	0	0
2021-09-05	27.06	27.06	-27.06	0	0	0	29690	27	2040	22.5	0	0	0
2021-09-02	27.06	27.06	-0.06	27	27.62	27	3878	27	0	0	2622	71577	5
2021-09-01	27.06	27.06	-27.06	0	0	0	3500	28.99	3361	28.01	0	0	0
2021-08-31	27.06	27.06	-27.06	0	0	0	100	29	2671	27.62	0	0	0
2021-08-30	27.06	27.06	0.55	27.61	27.61	27.61	2100	29	4216	27.61	10	276	1
2021-08-29	27.06	27.06	2.7	29.76	29.76	27.5	2000	29.75	4042	27.52	518	15375	2
2021-08-26	27.06	27.06	0.44	27.5	27.8	27.5	4018	29.7	3560	27.5	1250	34675	2
2021-08-25	26.81	27.06	1.19	28	28	27	750	29.43	3165	27.02	4805	130045	3
2021-08-24	26.81	26.81	0.19	27	27	27	5805	28	2811	27	936	25272	1
2021-08-23	29.78	26.81	-2.97	26.81	26.81	26.81	5960	29.5	4278	26.81	3803	101960	8
2021-08-22	29.78	29.78	-29.78	0	0	0	6987	29.5	0	0	0	0	0
2021-08-19	29.78	29.78	-2.65	27.13	28.5	27.13	8970	29	150	26.81	1350	36935	5
2021-08-18	29.78	29.78	-29.78	0	0	0	11785	29	620	28.5	0	0	0
2021-08-17	29.78	29.78	-0.78	29	29	29	11735	29	1120	28.5	3000	87000	1
2021-08-16	29.78	29.78	-29.78	0	0	0	10240	30	1253	28.5	0	0	0
2021-08-15	29.78	29.78	-29.78	0	0	0	15235	29.99	620	28.5	0	0	0
2021-08-11	29.78	29.78	-29.78	0	0	0	6641	30.98	620	28.5	0	0	0
2021-08-10	29.78	29.78	-2.65	27.13	27.13	27.13	8136	30	400	27.13	100	2713	1
2021-08-09	29.78	29.78	-29.78	0	0	0	7641	30.98	500	28.13	0	0	0
2021-08-08	30.29	29.78	-0.29	30	30	29	12346	30	4700	29	6770	201614	12
2021-08-05	30.29	30.29	-0.79	29.5	29.5	29	15955	29.5	4250	29	1150	33425	2
2021-08-04	29.12	30.29	-0.12	29	31.4	29	16925	29.99	4350	29	4734	143409	7
2021-08-03	29.12	29.12	-0.12	29	29	28.99	5509	31.35	1840	29	766	22213	2
2021-08-02	29.12	29.12	-29.12	0	0	0	7182	31.39	4850	27.41	0	0	0
2021-08-01	29.12	29.12	-1.12	28	28	26.6	11396	31	3118	28.15	308	8599	2
2021-07-29	26.96	29.12	1.85	28.81	29.65	27.99	0	0	8605	28.81	20999	611412	19
2021-07-28	26.96	26.96	1.03	27.99	27.99	24.35	5325	27.99	6050	25.13	123	3061	2
2021-07-27	26.96	26.96	1.03	27.99	27.99	27.99	12236	27.98	6011	26.03	90	2519	1
2021-07-26	26.96	26.96	-0.96	26	27	26	12057	27	4994	26	1636	44091	5
2021-07-25	24.56	26.96	1.77	26.33	27	26.33	0	0	10219	26.55	18332	494228	19
2021-07-18	22.43	24.56	2.24	24.67	24.67	22.99	0	0	28072	24.67	40274	989182	48
2021-07-15	22.43	22.43	-22.43	0	0	0	9029	22.99	1500	22.05	0	0	0
2021-07-14	22.43	22.43	0.56	22.99	22.99	22.9	8529	22.99	2000	22.15	1325	30345	3
2021-07-13	22.43	22.43	-0.27	22.16	22.22	22.16	9870	22.9	2600	22.15	1500	33270	4
2021-07-12	22.43	22.43	-0.39	22.04	22.3	22.01	9614	22.9	3061	22.05	1989	44090	5
2021-07-11	22.43	22.43	-22.43	0	0	0	8814	22.99	3450	21.39	0	0	0
2021-07-08	22.43	22.43	-22.43	0	0	0	9484	22.4	7963	21.67	0	0	0
2021-07-07	22.43	22.43	-22.43	0	0	0	7879	23.25	4650	22.01	0	0	0
2021-07-06	22.43	22.43	-22.43	0	0	0	3779	23.11	2599	21.33	0	0	0
2021-07-05	23.1	22.43	-1.07	22.03	22.5	22.03	11931	22.99	4838	22.31	5837	130905	13
2021-07-04	23.1	23.1	-23.1	0	0	0	12040	23	5605	22.5	0	0	0
2021-06-30	23.1	23.1	-0.1	23	23	23	34928	22.99	3940	22.5	213	4899	1
2021-06-29	23.1	23.1	-0.8	22.3	22.5	22.3	35761	22.99	2938	22.3	2500	56227	5
2021-06-28	23.1	23.1	-0.6	22.5	22.5	22.5	27566	22.5	7668	22.3	1500	33750	2
2021-06-27	23.1	23.1	-0.6	22.5	22.5	22.02	30373	22.99	8900	22.22	2550	57135	4
2021-06-24	23.1	23.1	-0.92	22.18	22.19	22.18	28923	22.96	4732	22.18	588	13047	2
2021-06-23	23.1	23.1	-0.84	22.26	22.33	22.26	33802	22.97	11514	22.5	1500	33425	2
2021-06-22	23.1	23.1	-0.11	22.99	22.99	22.98	32423	22.99	8633	22.99	1600	36778	2
2021-06-21	23.1	23.1	-1.09	22.01	22.14	22.01	33388	23.45	4664	22.32	3000	66221	5
2021-06-20	23.1	23.1	-0.78	22.32	23.1	22.32	15617	23.45	5200	22.32	1750	39840	3
2021-06-17	23.1	23.1	-0.1	23	23	23	19918	23.48	11925	23	1525	35075	5
2021-06-16	23.5	23.1	0.4	23.9	23.9	22	26047	23.39	7700	23.01	10758	248518	22
2021-06-15	23.5	23.5	-1.34	22.16	22.75	22.14	20635	22.9	5010	22.16	3100	69275	6
2021-06-14	22.75	23.5	0.75	23.5	23.5	23.5	24220	23.5	16586	22.32	10000	235000	10
2021-06-13	22.57	22.75	0.93	23.5	24.75	21	20319	23.47	9588	22.33	59377	1350757	51
2021-06-10	22.57	22.57	-22.57	0	0	0	21834	23.2	2480	21.32	0	0	0
2021-06-09	22.57	22.57	-0.57	22	22	22	23518	23	5700	21.73	2420	53240	2
2021-06-08	23.3	22.57	-0.3	23	23.2	22	35728	23	4200	22	9132	206132	22
2021-06-07	21.99	23.3	0.02	22.01	24.17	22	26282	22.95	18360	22	34650	807334	23
2021-06-06	21.99	21.99	-21.99	0	0	0	33986	23.98	2030	20.61	0	0	0
2021-06-03	22	21.99	-0.47	21.53	22	21.53	38828	22	3010	21.53	10650	234183	15
2021-06-02	22	22	-0.86	21.14	21.15	21.13	31129	22.5	1291	21.14	1558	32948	5
2021-06-01	22	22	-22	0	0	0	26579	23	4600	21.55	0	0	0
2021-05-31	22.45	22	-0.45	22	22	22	25109	22.25	2700	21.03	6500	143000	17
2021-05-30	22.45	22.45	-0.45	22	22	22	34319	22.25	9750	21.51	2950	64900	8
2021-05-27	22.58	22.45	-0.58	22	23.8	21.55	31837	22.5	14344	22	17506	392977	14
2021-05-26	22.58	22.58	0.42	23	23	22	27463	23.4	12880	23	3000	67745	7
2021-05-25	22.58	22.58	-0.58	22	22.5	22	33386	23	12250	21.75	2493	55397	8
2021-05-24	23.78	22.58	-1.78	22	23.9	22	40478	22.5	700	22	25366	572880	36
2021-05-23	22.8	23.78	1	23.8	25.08	22	30694	23.8	15575	21.61	45997	1093993	25
2021-05-20	22.8	22.8	-1.3	21.5	21.5	21.5	11126	23	6150	21.5	320	6880	1
2021-05-19	25.33	22.8	-2.53	22.8	22.8	22.8	17125	22.8	0	0	4919	112153	15
2021-05-18	25.33	25.33	-2.53	22.8	23.75	22.8	10498	22.8	0	0	2101	47904	7
2021-05-17	25.33	25.33	-25.33	0	0	0	8328	24.75	0	0	0	0	0
2021-05-11	25.33	25.33	-2.53	22.8	22.8	22.8	17434	24.75	2	22.8	650	14820	2
2021-05-10	0	25.33	0	0	0	0	10328	22.94	0	0	0	0	0
2021-05-09	0	25.33	0	0	0	0	10328	22.94	0	0	0	0	0
2021-05-06	25.33	25.33	-25.33	0	0	0	10328	22.94	0	0	0	0	0
2021-05-05	0	25.33	0	0	0	0	6828	22.94	0	0	0	0	0
2021-05-04	25.33	25.33	-25.33	0	0	0	7828	22.94	0	0	0	0	0
2021-04-28	0	25.33	0	0	0	0	11830	22.94	0	0	0	0	0
2021-04-27	0	25.33	0	0	0	0	11830	22.94	0	0	0	0	0
2021-04-26	25.33	25.33	-25.33	0	0	0	11830	22.94	0	0	0	0	0
2021-04-25	25.33	25.33	-2.53	22.8	22.9	22.8	11789	22.8	0	0	800	18270	2
2021-04-22	25.33	25.33	-25.33	0	0	0	13180	22.8	0	0	0	0	0
2021-04-21	25.33	25.33	-25.33	0	0	0	14040	22.8	0	0	0	0	0
2021-04-20	25.33	25.33	-2.53	22.8	22.8	22.8	13196	22.8	0	0	1590	36252	6
2021-04-19	25.33	25.33	-2.53	22.8	22.9	22.8	10949	22.8	0	0	2150	49070	9
2021-04-18	25.33	25.33	-2.53	22.8	23	22.8	15205	22.8	0	0	690	15807	4
2021-04-15	25.33	25.33	-25.33	0	0	0	13058	22.8	0	0	0	0	0
2021-04-14	25.33	25.33	-2.53	22.8	22.8	22.8	11445	22.8	0	0	3500	79800	5
2021-04-13	23.5	25.33	-0.5	23	25.85	21.15	7695	23	1765	22.75	33259	842487	46
2021-04-12	23.5	23.5	-23.5	0	0	0	5038	21.15	0	0	0	0	0
2021-04-11	23.5	23.5	-2.35	21.15	21.15	21.15	2538	21.16	0	0	200	4231	3
2021-04-08	23.5	23.5	-23.5	0	0	0	2538	21.16	0	0	0	0	0
2021-04-07	0	23.5	0	0	0	0	3938	21.16	0	0	0	0	0
2021-04-06	23.5	23.5	-23.5	0	0	0	3938	21.16	0	0	0	0	0
2021-04-05	23.5	23.5	-23.5	0	0	0	3585	21.16	0	0	0	0	0
2021-04-04	23.5	23.5	-23.5	0	0	0	2615	21.15	0	0	0	0	0
2021-04-01	23.5	23.5	-23.5	0	0	0	2515	21.15	0	0	0	0	0
2021-03-31	23.5	23.5	-2.35	21.15	21.15	21.15	5435	21.16	0	0	100	2115	1
2021-03-30	23.5	23.5	-23.5	0	0	0	9329	22.95	100	21.15	0	0	0
2021-03-29	23.5	23.5	-23.5	0	0	0	8332	22.95	0	0	0	0	0
2021-03-28	23.5	23.5	-0.5	23	23	23	7738	23	0	0	1	23	1
2021-03-25	23.5	23.5	-23.5	0	0	0	5739	23	0	0	0	0	0
2021-03-24	23.5	23.5	-23.5	0	0	0	7786	23	0	0	0	0	0
2021-03-23	23.5	23.5	-23.5	0	0	0	6956	23	0	0	0	0	0
2021-03-22	23.5	23.5	-2.35	21.15	21.15	21.15	5506	23	0	0	300	6345	1
2021-03-21	23.5	23.5	-23.5	0	0	0	5506	23	0	0	0	0	0
2021-03-18	23.5	23.5	-1.85	21.65	22.5	21.5	4396	23	0	0	1650	35604	5
2021-03-17	22	23.5	0.5	22.5	23.95	21.99	3626	23	0	0	35126	825434	30
2021-03-16	22	22	-22	0	0	0	5889	22	0	0	0	0	0
2021-03-15	22	22	-22	0	0	0	3889	22	0	0	0	0	0
2021-03-14	22	22	-22	0	0	0	3889	22	0	0	0	0	0
2021-03-11	22	22	-22	0	0	0	3889	22	0	0	0	0	0
2021-03-10	22	22	-22	0	0	0	3889	22	0	0	0	0	0
2021-03-09	22	22	-22	0	0	0	3459	23	0	0	0	0	0
2021-03-08	22	22	-2.2	19.8	23	19.8	3459	23	0	0	510	10170	4
2021-03-07	22	22	-22	0	0	0	2349	23	100	20.05	0	0	0
2021-03-04	22	22	-22	0	0	0	2349	23	100	20.04	0	0	0
2021-03-03	22	22	-22	0	0	0	2349	23	100	20.04	0	0	0
2021-03-02	22	22	-22	0	0	0	2349	23	100	20.04	0	0	0
2021-03-01	22	22	-22	0	0	0	500	23	300	20.04	0	0	0
2021-02-28	22	22	-22	0	0	0	500	23	200	20.03	0	0	0
2021-02-25	22	22	-22	0	0	0	4022	21.6	302	20.03	0	0	0
2021-02-24	22	22	-22	0	0	0	4022	21.6	102	19.85	0	0	0
2021-02-23	22	22	-22	0	0	0	4022	21.6	102	19.85	0	0	0
2021-02-22	22	22	-22	0	0	0	4022	21.6	102	19.85	0	0	0
2021-02-21	22	22	-22	0	0	0	4022	21.6	0	0	0	0	0
2021-02-18	22	22	-22	0	0	0	3522	21.6	104	19.85	0	0	0
2021-02-17	22	22	-22	0	0	0	1896	21.6	104	19.85	0	0	0
2021-02-16	22	22	-22	0	0	0	1896	21.6	104	19.85	0	0	0
2021-02-15	22	22	-22	0	0	0	1896	21.6	604	19.85	0	0	0
2021-02-14	22	22	-0.4	21.6	21.6	21.6	1896	21.6	604	19.85	3	65	1
2021-02-11	22	22	-22	0	0	0	120	23.25	500	19.8	0	0	0
2021-02-10	22	22	0	22	22	21	1319	23.25	1004	20.09	615	13415	2
2021-02-09	22	22	-22	0	0	0	1319	23.25	500	19.8	0	0	0
2021-02-08	22	22	-22	0	0	0	0	0	500	19.8	0	0	0
2021-02-07	22	22	0.19	22.19	22.19	22.19	0	0	500	19.8	183	4061	1
2021-02-04	22	22	-22	0	0	0	0	0	1100	20.33	0	0	0
2021-02-03	22	22	-22	0	0	0	0	0	650	19.85	0	0	0
2021-02-02	22	22	-22	0	0	0	0	0	650	19.83	0	0	0
2021-02-01	22	22	-22	0	0	0	0	0	150	19.83	0	0	0
2021-01-31	22	22	-22	0	0	0	0	0	300	20.03	0	0	0
2021-01-27	22	22	-2.2	19.8	19.83	19.8	0	0	112	20.04	782	15489	2
2021-01-26	22	22	-22	0	0	0	0	0	150	19.83	0	0	0
2021-01-25	22	22	-22	0	0	0	0	0	150	19.83	0	0	0
2021-01-24	22	22	-22	0	0	0	100	22.33	0	0	0	0	0
2021-01-21	0	22	0	0	0	0	100	22.33	0	0	0	0	0
2021-01-20	22	22	-22	0	0	0	100	22.33	0	0	0	0	0
2021-01-19	22	22	-22	0	0	0	100	22.33	0	0	0	0	0
2021-01-18	22	22	-22	0	0	0	100	22.33	0	0	0	0	0
2021-01-17	0	22	0	0	0	0	100	22.33	0	0	0	0	0
2021-01-14	22	22	-22	0	0	0	100	22.33	0	0	0	0	0
2021-01-13	22	22	-22	0	0	0	1924	22.33	0	0	0	0	0
2021-01-12	22	22	-22	0	0	0	1924	21.33	0	0	0	0	0
2021-01-11	22	22	-22	0	0	0	1924	21.33	0	0	0	0	0
2021-01-10	22	22	-22	0	0	0	1140	21.33	0	0	0	0	0
2021-01-06	22	22	-22	0	0	0	1924	21.33	0	0	0	0	0
2021-01-05	22	22	-22	0	0	0	725	21.33	0	0	0	0	0
2021-01-04	22	22	-22	0	0	0	725	21.33	0	0	0	0	0
2021-01-03	22	22	-22	0	0	0	625	22.75	0	0	0	0	0
2020-12-31	22	22	-22	0	0	0	1510	22.75	0	0	0	0	0
2020-12-30	22	22	-22	0	0	0	1940	21.5	0	0	0	0	0
2020-12-29	22	22	-22	0	0	0	1940	21.5	0	0	0	0	0
2020-12-28	22	22	-22	0	0	0	1940	21.5	0	0	0	0	0
2020-12-27	22	22	-22	0	0	0	1315	21.5	0	0	0	0	0
2020-12-24	22	22	-22	0	0	0	1315	21.5	0	0	0	0	0
2020-12-23	22	22	-22	0	0	0	1315	21.5	0	0	0	0	0
2020-12-22	22	22	-22	0	0	0	1315	21.5	0	0	0	0	0
2020-12-21	22	22	-22	0	0	0	1315	21.5	0	0	0	0	0
2020-12-20	22	22	-22	0	0	0	815	21.5	871	20	0	0	0
2020-12-17	22	22	-22	0	0	0	815	21.5	556	20	0	0	0
2020-12-16	22	22	-22	0	0	0	2115	21.5	556	20	0	0	0
2020-12-15	22	22	-22	0	0	0	1730	21.5	671	20	0	0	0
2020-12-14	22	22	-22	0	0	0	1730	21.5	671	20	0	0	0
2020-12-13	22	22	-22	0	0	0	2115	21.5	671	20	0	0	0
2020-12-10	22	22	-22	0	0	0	430	21.5	0	0	0	0	0
2020-12-09	22	22	-1.96	20.04	20.2	20.03	1300	24.19	1000	20.05	788	15859	6
2020-12-08	22	22	-22	0	0	0	1300	24.19	900	21.03	0	0	0
2020-12-07	22	22	-22	0	0	0	2430	24.19	0	0	0	0	0
2020-12-06	22	22	-22	0	0	0	2430	24.19	0	0	0	0	0
2020-12-03	22	22	-22	0	0	0	1130	24.19	0	0	0	0	0
2020-12-02	22	22	-0.49	21.51	21.51	21.51	2430	24.1	0	0	2	43	1
2020-12-01	22	22	-22	0	0	0	2430	24.19	0	0	0	0	0
2020-11-30	22	22	-22	0	0	0	2430	24.19	0	0	0	0	0
2020-11-29	22	22	0	22	22	21.5	2430	24.19	190	21	1020	22430	2
2020-11-26	22	22	-22	0	0	0	0	0	190	21	0	0	0
2020-11-25	22	22	0	22	22	22	0	0	190	21	400	8800	1
2020-11-24	20	22	2	22	22	22	0	0	300	18	6319	139018	6
2020-11-23	20	20	1.5	21.5	21.5	20.26	725	22	0	0	2024	43342	5
2020-11-22	20	20	1	21	21	20.5	1514	21.5	400	19.55	980	20505	3
2020-11-19	20	20	-20	0	0	0	2494	20.5	0	0	0	0	0
2020-11-18	20	20	0.5	20.5	20.5	20.5	2169	20.5	0	0	20	410	1
2020-11-17	20	20	-20	0	0	0	1789	20.5	0	0	0	0	0
2020-11-16	20	20	0.9	20.9	20.9	20.9	1639	20.94	0	0	1000	20900	1
2020-11-15	20	20	-1	19	19	19	1639	20.89	0	0	150	2850	1
2020-11-12	20	20	-20	0	0	0	350	21.94	150	19	0	0	0
2020-11-11	20	20	-20	0	0	0	350	21.98	150	19	0	0	0
2020-11-10	20	20	-20	0	0	0	350	21.98	150	19	0	0	0
2020-11-09	20	20	0	20	20	20	350	21.98	0	0	1450	29000	3
2020-11-08	20	20	-20	0	0	0	460	20	0	0	0	0	0
2020-11-05	20	20	-20	0	0	0	460	20	150	18.15	0	0	0
2020-11-04	20	20	-20	0	0	0	460	20	150	18.15	0	0	0
2020-11-03	20	20	-20	0	0	0	460	20	250	18.15	0	0	0
2020-11-02	20	20	-20	0	0	0	460	20	250	18.15	0	0	0
2020-11-01	20	20	-20	0	0	0	350	20.99	250	18.15	0	0	0
2020-10-28	20	20	-20	0	0	0	350	20.99	250	18.15	0	0	0
2020-10-27	20	20	-20	0	0	0	350	22	250	18.13	0	0	0
2020-10-26	20	20	-20	0	0	0	350	22	200	18.53	0	0	0
2020-10-25	20	20	-20	0	0	0	350	20	200	18.33	0	0	0
2020-10-22	20	20	-20	0	0	0	350	21.97	350	18.33	0	0	0
2020-10-21	20	20	-20	0	0	0	350	21.97	350	18.33	0	0	0
2020-10-20	20	20	-20	0	0	0	350	21.97	350	19.13	0	0	0
2020-10-19	20	20	-20	0	0	0	350	21.97	150	18	0	0	0
2020-10-18	0	20	0	0	0	0	350	21.97	150	18	0	0	0
2020-10-15	20	20	0	20	20	20	350	21.97	150	18	322365	6447300	1
2020-10-14	20	20	0	20	20	20	350	21.97	150	18	1000	20000	1
2020-10-13	20	20	-1.98	18.02	18.02	18.02	350	21.97	0	0	3	54	1
2020-10-12	20	20	-20	0	0	0	350	21.97	3	18.02	0	0	0
2020-10-11	20	20	-20	0	0	0	350	21.97	3	18.02	0	0	0
2020-10-07	20	20	-20	0	0	0	350	21.97	28	18.01	0	0	0
2020-10-06	20	20	-20	0	0	0	350	21.97	28	19.06	0	0	0
2020-10-05	20	20	-20	0	0	0	350	21.97	28	19.06	0	0	0
2020-10-04	20	20	-20	0	0	0	350	21.97	28	19.06	0	0	0
2020-10-01	20	20	-20	0	0	0	350	21.97	28	19.06	0	0	0
2020-09-30	20	20	-20	0	0	0	350	21.97	28	19.06	0	0	0
2020-09-29	20	20	-20	0	0	0	350	21.97	28	19.06	0	0	0
2020-09-28	20	20	-20	0	0	0	350	21.97	28	19.06	0	0	0
2020-09-27	20	20	-20	0	0	0	350	21.99	628	19.06	0	0	0
2020-09-24	20	20	-0.95	19.05	19.05	19.04	350	21.99	928	19.04	9	171	2
2020-09-23	20	20	-20	0	0	0	350	21.99	935	19.04	0	0	0
2020-09-22	20	20	-0.96	19.04	19.04	19.04	350	21.99	35	19.04	800	15232	1
2020-09-21	20	20	-20	0	0	0	350	21.99	835	19.04	0	0	0
2020-09-20	20	20	-20	0	0	0	350	21.99	835	19.04	0	0	0
2020-09-17	20	20	-0.98	19.02	19.03	19.02	350	21.99	835	19.04	216	4110	2
2020-09-16	20	20	-20	0	0	0	350	21.99	851	19.02	0	0	0
2020-09-15	20	20	-1	19	19	19	350	21.99	651	19	3	57	1
2020-09-14	20	20	-20	0	0	0	350	21.99	654	19	0	0	0
2020-09-13	20	20	-20	0	0	0	350	21.99	654	19	0	0	0
2020-09-10	20	20	-0.68	19.32	19.32	19.32	350	21.99	654	19	187	3613	2
2020-09-09	20	20	-20	0	0	0	350	21.99	341	19.32	0	0	0
2020-09-08	0	20	0	0	0	0	5350	21.99	341	19.32	0	0	0
2020-09-02	20	20	-20	0	0	0	1650	20.95	1461	19.32	0	0	0
2020-09-01	20	20	-20	0	0	0	350	21.99	3311	19.32	0	0	0
2020-08-31	20	20	-20	0	0	0	350	21.99	1461	19.32	0	0	0
2020-08-30	20	20	-0.69	19.31	19.31	19.3	350	21.99	867	19.32	42	810	3
2020-08-27	20	20	-20	0	0	0	350	21.99	1181	19.3	0	0	0
2020-08-26	20	20	-20	0	0	0	1650	20.95	1181	19.3	0	0	0
2020-08-25	20	20	-20	0	0	0	1650	20.95	1181	19.3	0	0	0
2020-08-24	20	20	-20	0	0	0	1650	20.95	1181	19.3	0	0	0
2020-08-23	20	20	-20	0	0	0	350	21.94	1181	19.3	0	0	0
2020-08-19	20	20	-20	0	0	0	350	21.84	1181	19.3	0	0	0
2020-08-18	20	20	-20	0	0	0	350	21.89	1181	19.3	0	0	0
2020-08-17	20	20	-20	0	0	0	350	21.94	1181	19.3	0	0	0
2020-08-16	20	20	-20	0	0	0	350	21.99	1181	19.3	0	0	0
2020-08-13	20	20	-20	0	0	0	350	21.99	1181	19.3	0	0	0
2020-08-12	21.06	20	-1.06	20	20	20	4895	22.39	1181	19.3	3000	60000	1
2020-08-11	21.06	21.06	-21.06	0	0	0	4895	22.49	6181	19.3	0	0	0
2020-08-10	21.06	21.06	-21.06	0	0	0	4395	22.5	6181	19.3	0	0	0
2020-08-09	21.06	21.06	-21.06	0	0	0	4395	22.59	6181	19.3	0	0	0
2020-08-06	21.06	21.06	-21.06	0	0	0	1045	22.7	6181	19.3	0	0	0
2020-08-05	21.06	21.06	-21.06	0	0	0	4150	22.5	1181	19.3	0	0	0
2020-08-04	21.06	21.06	-1.06	20	20	20	1650	22.99	761	19.04	182	3640	1
2020-07-29	21.06	21.06	-21.06	0	0	0	350	22.99	761	19.04	0	0	0
2020-07-28	21.06	21.06	-1.56	19.5	19.5	19.5	1350	22.74	761	19.04	1127	21977	2
2020-07-27	21.06	21.06	-21.06	0	0	0	1350	22.74	761	19.04	0	0	0
2020-07-26	21.06	21.06	-21.06	0	0	0	350	23.15	761	19.04	0	0	0
2020-07-22	21.06	21.06	-21.06	0	0	0	350	22.49	761	19.04	0	0	0
2020-07-21	21.06	21.06	-21.06	0	0	0	5920	22.5	161	19.02	0	0	0
2020-07-20	21.06	21.06	-21.06	0	0	0	1350	23.09	761	19.02	0	0	0
2020-07-19	21.06	21.06	-2.04	19.02	19.02	19.02	350	23.15	961	19.02	39	742	1
2020-07-16	21.06	21.06	-21.06	0	0	0	350	22.99	1000	19.02	0	0	0
2020-07-15	21.06	21.06	-21.06	0	0	0	1350	22.99	4000	19.02	0	0	0
2020-07-14	21.06	21.06	-21.06	0	0	0	1350	22.99	3000	19.01	0	0	0
2020-07-13	21.06	21.06	-2.02	19.04	20.3	19.04	350	22.99	3000	19.01	534	10786	4
2020-07-12	21.06	21.06	-0.76	20.3	20.3	20.3	350	23.09	3395	20.3	5	102	1
2020-07-09	21.06	21.06	-21.06	0	0	0	350	23.14	400	20.3	0	0	0
2020-07-08	21.06	21.06	-21.06	0	0	0	2044	23.14	400	20.3	0	0	0
2020-07-07	21.06	21.06	-21.06	0	0	0	2044	23.15	400	20.3	0	0	0
2020-07-06	21.06	21.06	-21.06	0	0	0	0	0	400	20.3	0	0	0
2020-07-05	21.06	21.06	-21.06	0	0	0	0	0	400	20.3	0	0	0
2020-06-30	21.06	21.06	-1.75	19.31	21.5	19.31	0	0	0	0	500	10641	2
2020-06-29	23.32	21.06	-2.33	20.99	22.6	20.99	4830	24	0	0	5000	105320	10
2020-06-28	23.32	23.32	-23.32	0	0	0	5090	24	1677	22.6	0	0	0
2020-06-25	23.32	23.32	-23.32	0	0	0	260	24.8	677	22.6	0	0	0
2020-06-24	23	23.32	0.25	23.25	24.48	23.25	2000	24.5	1677	22.6	5632	131313	4
2020-06-23	22.94	23	0.06	23	23	23	2175	23.32	1327	22.6	2960	68080	1
2020-06-22	22.94	22.94	-0.34	22.6	22.6	22.6	2175	24	2327	22.6	9	203	1
2020-06-21	22.94	22.94	-0.34	22.6	22.6	22.6	1175	24	2336	22.6	184	4158	1
2020-06-18	22.92	22.94	-2.12	20.8	23.95	20.8	0	0	1000	20.86	2684	61570	8
2020-06-17	25.45	22.92	-2.45	23	23.1	21.11	3994	23.99	400	21.18	3324	76202	6
2020-06-16	25.45	25.45	-2.45	23	25.4	23	6994	25.14	0	0	599	14257	3
2020-06-15	25.45	25.45	-25.45	0	0	0	6975	24	0	0	0	0	0
2020-06-14	25.45	25.45	-25.45	0	0	0	475	24	0	0	0	0	0
2020-06-11	25.45	25.45	-25.45	0	0	0	475	24.95	0	0	0	0	0
2020-06-10	25.45	25.45	-3.7	21.75	21.75	21.11	1975	24.95	0	0	257	5526	3
2020-06-09	25.45	25.45	-2.45	23	23	21.11	475	24.95	0	0	194	4368	2
2020-06-08	24.3	25.45	-0.3	24	25.72	23.53	724	26.25	0	0	2459	62592	4
2020-06-07	24.2	24.3	1.05	25.25	25.25	23.98	3213	25.6	852	22.01	61079	1484395	18
2020-06-04	23.94	24.2	-0.04	23.9	24.24	23.9	3213	25.6	254	21.81	6481	156824	8
2020-06-03	23.94	23.94	-23.94	0	0	0	3724	24.24	170	21.61	0	0	0
2020-06-02	23.99	23.94	-0.99	23	24.4	23	6724	24.5	170	21.61	3136	75091	4
2020-05-31	23.93	23.4	-0.43	23.5	23.5	23	620	26.32	120	21.55	2100	49150	3
2020-05-17	19.09	20.87	1.9	20.99	20.99	19	0	0	830	19.33	8683	181185	13
2020-05-14	19.09	19.09	0.06	19.15	19.15	19.15	1000	20.49	630	18.61	1000	19150	1
2020-05-13	19	19.09	1.3	20.3	20.3	19	1000	20.49	1130	18.61	68500	1307632	29
2020-05-12	19	19	-19	0	0	0	1000	20.49	1130	18.61	0	0	0
2020-05-11	19	19	-19	0	0	0	1000	20.49	630	18.61	0	0	0
2020-05-10	19.86	19	-0.86	19	19.01	19	3740	20.99	630	18.61	2500	47510	4
2020-05-07	19.86	19.86	-0.86	19	19.01	19	740	20.45	50	18.1	1500	28510	2
2020-05-06	18.6	19.86	0.9	19.5	20.39	19.5	740	20.45	50	18.1	2500	49640	3
2020-05-05	18.6	18.6	-18.6	0	0	0	1000	20.39	50	18.1	0	0	0
2020-05-04	18.6	18.6	0.4	19	19	19	1000	20.39	50	18.1	1000	19000	1
2020-05-03	18.6	18.6	-18.6	0	0	0	1000	20.39	1160	18.61	0	0	0
2020-04-30	18.6	18.6	-18.6	0	0	0	1000	20.39	1110	18.05	0	0	0
2020-04-29	18.6	18.6	-18.6	0	0	0	0	0	2660	18.05	0	0	0
2020-04-28	18.6	18.6	-18.6	0	0	0	410	20.46	2660	18.05	0	0	0
2020-04-27	18.6	18.6	-18.6	0	0	0	410	20.46	2660	18.05	0	0	0
2020-04-26	18.6	18.6	-18.6	0	0	0	410	20.46	2660	18.05	0	0	0
2020-04-23	18.6	18.6	-18.6	0	0	0	1150	20.46	1110	17.6	0	0	0
2020-04-22	18.6	18.6	-18.6	0	0	0	1150	20.46	1110	17.5	0	0	0
2020-04-21	18.6	18.6	-18.6	0	0	0	1150	20.46	1110	17	0	0	0
2020-04-16	18.6	18.6	-0.1	18.5	19.01	18.5	1150	20.46	0	0	1000	18974	4
2020-04-15	18.6	18.6	0.41	19.01	19.01	19	1150	20.46	90	19	1000	19005	2
2020-04-14	18.6	18.6	0.4	19	19.7	19	1150	20.46	0	0	1320	25304	3
2020-04-13	18.6	18.6	-18.6	0	0	0	1150	20.46	0	0	0	0	0
2020-04-12	18.6	18.6	-18.6	0	0	0	1150	20.46	0	0	0	0	0
2020-04-09	18.6	18.6	-18.6	0	0	0	1150	20.46	0	0	0	0	0
2020-04-08	18.6	18.6	-18.6	0	0	0	2650	20.25	0	0	0	0	0
2020-04-07	18.6	18.6	0.4	19	19	19	1150	20.46	0	0	1000	19000	1
2020-04-06	18.6	18.6	-18.6	0	0	0	1150	20.46	0	0	0	0	0
2020-04-05	18.6	18.6	-18.6	0	0	0	1150	20.46	0	0	0	0	0
2020-04-02	18.6	18.6	-18.6	0	0	0	740	20.46	0	0	0	0	0
2020-04-01	18.6	18.6	-18.6	0	0	0	740	20.46	0	0	0	0	0
2020-03-31	18.6	18.6	1.4	20	20	20	740	20.46	0	0	900	18000	1
2020-03-30	18.6	18.6	-18.6	0	0	0	740	20.46	0	0	0	0	0
2020-03-29	18.6	18.6	1.86	20.46	20.46	20.46	0	0	0	0	100	2046	1
2020-03-26	18.6	18.6	-1.86	16.74	16.8	16.74	0	0	0	0	1240	20788	2
2020-03-25	18.6	18.6	-18.6	0	0	0	0	0	0	0	0	0	0
2020-03-24	18.6	18.6	-1.85	16.75	16.75	16.75	87	19.1	0	0	760	12730	1
2020-03-23	18.6	18.6	-18.6	0	0	0	87	19.1	0	0	0	0	0
2020-03-22	18.6	18.6	-18.6	0	0	0	0	0	0	0	0	0	0
2020-03-19	18.6	18.6	-18.6	0	0	0	0	0	0	0	0	0	0
2020-03-18	19.75	18.6	-1.45	18.3	18.9	18.3	0	0	0	0	2000	37200	4
2020-03-17	21.69	19.75	-1.94	19.75	19.75	19.75	1752	21.99	0	0	2000	39500	3
2020-03-16	21.69	21.69	-21.69	0	0	0	1342	23.33	0	0	0	0	0
2020-03-15	21.69	21.69	-21.69	0	0	0	1342	23.33	0	0	0	0	0
2020-03-11	21.69	21.69	-21.69	0	0	0	1342	23.33	500	20	0	0	0
2020-03-10	21.69	21.69	-21.69	0	0	0	1342	23.33	0	0	0	0	0
2020-03-09	21.91	21.69	-0.25	21.66	21.7	21.66	212	23.33	0	0	2560	55530	5
2020-03-08	22.61	21.91	-0.91	21.7	22	21.7	627	23.33	1060	21.7	1726	37822	3
2020-03-05	22.16	22.61	-0.16	22	23.3	22	212	23.33	60	21.66	4300	97208	7
2020-03-04	22.13	22.16	0.16	22.29	22.29	22.1	1347	22.5	1060	21.66	1500	33245	2
2020-03-03	22.13	22.13	0.37	22.5	22.5	22.5	937	23.33	1060	21.66	500	11250	1
2020-03-02	22.13	22.13	-0.47	21.66	21.66	21.66	1137	24	1060	21.66	500	10830	1
2020-03-01	22.13	22.13	-22.13	0	0	0	1137	23.33	60	21.66	0	0	0
2020-02-27	22.13	22.13	-0.47	21.66	21.67	21.66	1137	23.33	560	21.66	1000	21666	3
2020-02-26	22.13	22.13	-22.13	0	0	0	2302	23.33	1460	21.67	0	0	0
2020-02-12	24	24	-24	0	0	0	0	0	538	23	0	0	0
2020-02-11	22.5	24	1.5	24	24	24	0	0	588	23.33	1800	43200	2
2020-02-10	22.5	22.5	-22.5	0	0	0	0	0	388	22.55	0	0	0
2020-02-09	22.5	22.5	0.5	23	23	23	0	0	188	22.13	700	16100	1
2020-02-06	22.5	22.5	0.5	23	23	23	0	0	288	22.13	500	11500	1
2020-01-16	21.5	21.5	1.5	23	23	22	100	23.5	678	21.3	1260	28396	3
2020-01-15	21.5	21.5	-21.5	0	0	0	1380	22.7	678	21.3	0	0	0
2020-01-14	21.5	21.5	-21.5	0	0	0	1000	23.65	678	21.3	0	0	0
2020-01-13	21.5	21.5	-0.2	21.3	21.4	21.3	1000	23.65	78	21.3	450	9600	3
2019-12-12	21.13	21.13	-21.13	0	0	0	0	0	0	0	0	0	0
2019-12-11	22	21.13	-0.9	21.1	21.5	21.1	915	23.9	500	19.82	1450	30634	2
2019-12-10	22	22	-22	0	0	0	1415	23.87	343	21.5	0	0	0
2019-12-09	22	22	-0.67	21.33	21.33	21.33	1165	23.87	443	21.5	2	43	1
2019-12-08	24.44	22	-2.44	22	22	22	1890	23.87	0	0	1420	31240	3
2019-12-05	24.44	24.44	-24.44	0	0	0	1890	23.87	0	0	0	0	0
2019-12-04	24.44	24.44	-24.44	0	0	0	1890	23.87	0	0	0	0	0
2019-12-03	0	24.44	0	0	0	0	665	23.9	0	0	0	0	0
2019-12-02	24.44	24.44	-2.44	22	22.01	22	665	23.9	0	0	1100	24201	3
2019-12-01	24.44	24.44	-24.44	0	0	0	665	23.9	0	0	0	0	0
2019-11-28	24.44	24.44	-24.44	0	0	0	415	26.88	0	0	0	0	0
2019-11-27	24.44	24.44	-24.44	0	0	0	1115	23.9	500	22	0	0	0
2019-11-26	24.44	24.44	-24.44	0	0	0	1115	23.9	1000	22	0	0	0
2019-11-25	24.44	24.44	-2.44	22	22	22	1115	23.9	0	0	500	11000	2
2019-11-24	24.44	24.44	-0.59	23.85	23.85	23.85	700	23.9	0	0	800	19080	1
2019-11-21	24.44	24.44	-24.44	0	0	0	700	23.9	0	0	0	0	0
2019-11-20	24.44	24.44	-24.44	0	0	0	700	23.9	115	22.05	0	0	0
2019-11-19	24.44	24.44	-0.01	24.43	24.43	24.43	700	23.9	115	22.05	130	3176	1
2019-11-18	24.44	24.44	-2.31	22.13	22.5	22.13	450	25	0	0	940	21033	3
2019-11-17	24.44	24.44	-24.44	0	0	0	450	25	500	22.4	0	0	0
2019-11-14	24.44	24.44	0	24.44	24.5	24.44	1380	26.79	1100	22.4	700	17138	2
2019-11-13	24.44	24.44	-24.44	0	0	0	1380	26.79	1100	22.4	0	0	0
2019-11-12	24.44	24.44	-24.44	0	0	0	1380	26.79	1100	22.4	0	0	0
2019-11-11	24.44	24.44	-24.44	0	0	0	2380	26.79	900	22.4	0	0	0
2019-11-07	24.44	24.44	-24.44	0	0	0	1380	26.77	900	22.4	0	0	0
2019-11-06	24.44	24.44	-0.64	23.8	23.81	23.8	1380	26.77	250	22.4	1000	23805	2
2019-11-05	24.44	24.44	-24.44	0	0	0	250	26.77	250	22.4	0	0	0
2019-11-04	24.34	24.44	0.46	24.8	24.8	23.8	250	26.77	250	22.4	5100	124623	8
2019-11-03	22.25	24.34	1.95	24.2	24.45	23.99	0	0	750	22.4	1622	39477	3
2019-10-31	22.25	22.25	1.73	23.98	23.98	22.7	0	0	0	0	500	11670	2
2019-10-30	22.25	22.25	-22.25	0	0	0	372	22.7	2400	21.65	0	0	0
2019-10-29	22.25	22.25	-0.95	21.3	22.25	21.3	1502	22.7	900	20.25	915	20070	3
2019-10-28	22.25	22.25	-1.25	21	21	21	372	22.7	900	20.25	200	4200	1
2019-10-27	20.23	22.25	2.02	22.25	22.25	22.25	0	0	900	20.25	1380	30705	4
2019-10-24	20.23	20.23	-20.23	0	0	0	0	0	900	20.25	0	0	0
2019-10-23	20.23	20.23	-20.23	0	0	0	122	22.25	900	20.25	0	0	0
2019-10-22	20.23	20.23	-20.23	0	0	0	122	22.25	900	20.25	0	0	0
2019-10-21	20.23	20.23	-20.23	0	0	0	122	22.25	400	20.23	0	0	0
2019-10-20	20.23	20.23	-20.23	0	0	0	122	22.25	400	20.23	0	0	0
2019-10-17	20.23	20.23	2.02	22.25	22.25	21.99	0	0	400	20.23	800	17722	3
2019-10-16	20.23	20.23	0.01	20.24	20.24	20.24	300	21.99	400	20.23	172	3481	1
2019-10-15	20.23	20.23	0.77	21	21	21	300	21.99	400	20.23	500	10500	1
2019-10-14	20.23	20.23	-20.23	0	0	0	300	21.99	400	20.23	0	0	0
2019-10-13	20.23	20.23	-20.23	0	0	0	300	21.99	400	20.23	0	0	0
2019-10-10	20.23	20.23	-20.23	0	0	0	300	21.99	400	20.11	0	0	0
2019-10-09	20.23	20.23	-20.23	0	0	0	422	21.98	400	20.11	0	0	0
2019-10-08	20.07	20.23	0.05	20.12	20.27	20.12	422	21.98	400	20.11	2295	46416	5
2019-10-07	20.07	20.07	-0.01	20.06	20.06	20.06	300	21.99	0	0	66	1324	1
2019-10-03	20.07	20.07	-20.07	0	0	0	300	21.99	0	0	0	0	0
2019-10-02	20.07	20.07	0.93	21	21	20.98	300	21.99	108	19	1290	27083	4
2019-10-01	20.07	20.07	-20.07	0	0	0	0	0	200	19.03	0	0	0
2019-09-30	20.07	20.07	-20.07	0	0	0	0	0	0	0	0	0	0
2019-09-29	20.07	20.07	-20.07	0	0	0	0	0	315	19.55	0	0	0
2019-09-26	20.07	20.07	-20.07	0	0	0	0	0	115	19.21	0	0	0
2019-09-25	20.07	20.07	-20.07	0	0	0	0	0	115	19.21	0	0	0
2019-09-24	20.07	20.07	-0.86	19.21	19.22	19.21	0	0	115	19.21	620	11915	2
2019-09-22	20.49	20.07	0.01	20.5	20.5	19.5	136	22.5	485	19.5	5309	106561	9
2019-09-18	21.52	21.52	-21.52	0	0	0	740	22.5	500	20.11	0	0	0
2019-09-17	21.52	21.52	-1.31	20.21	20.25	20.21	740	22.5	0	0	750	15178	2
2019-09-15	21.52	21.52	-21.52	0	0	0	740	22.5	250	20.21	0	0	0
2019-09-12	21.52	21.52	-21.52	0	0	0	490	22.5	250	20.21	0	0	0
2019-09-11	21.52	21.52	-0.22	21.3	21.31	21.3	490	22.5	350	21.35	770	16406	2
2019-09-10	21.52	21.52	-21.52	0	0	0	490	22.5	250	20.21	0	0	0
2019-09-09	21.52	21.52	1.47	22.99	22.99	21.99	104	22.99	250	20.21	800	18019	4
2019-09-08	21.52	21.52	-0.02	21.5	21.5	21.5	904	21.99	250	20.21	980	21070	1
2019-09-05	21.52	21.52	-21.52	0	0	0	904	21.99	250	20.21	0	0	0
2019-08-25	20.17	20.13	-0.04	20.13	20.13	20.13	112	21.99	350	20.1	3750	75488	1
2019-08-22	20.17	20.17	-20.17	0	0	0	0	0	350	20.1	0	0	0
2019-08-21	20.17	20.17	0.03	20.2	20.2	20.2	100	21.89	350	20.1	200	4040	1
2019-08-20	20.17	20.17	-20.17	0	0	0	100	21.89	350	20.1	0	0	0
2019-08-19	20.17	20.17	0	20.17	20.17	20.17	100	21.89	350	20.1	357	7201	1
2019-08-18	20.17	20.17	0.82	20.99	20.99	20.99	0	0	100	19.06	525	11020	1
2019-08-15	20.17	20.17	-20.17	0	0	0	750	20.99	100	19.06	0	0	0
2019-08-15	20.17	20.17	-20.17	0	0	0	750	20.99	100	19.06	0	0	0
2019-08-15	20.17	20.17	-20.17	0	0	0	750	20.99	100	19.06	0	0	0
2019-08-08	20.17	20.17	0.82	20.99	20.99	20.99	750	20.99	100	19.06	250	5248	1
2019-08-08	20.17	20.17	0.82	20.99	20.99	20.99	750	20.99	100	19.06	250	5248	1
2019-08-08	20.17	20.17	0.82	20.99	20.99	20.99	750	20.99	100	19.06	250	5248	1
2019-08-08	20.17	20.17	0.82	20.99	20.99	20.99	750	20.99	100	19.06	250	5248	1
2019-08-08	20.17	20.17	0.82	20.99	20.99	20.99	750	20.99	100	19.06	250	5248	1
2019-08-08	20.17	20.17	0.82	20.99	20.99	20.99	750	20.99	100	19.06	250	5248	1
2019-08-08	20.17	20.17	0.82	20.99	20.99	20.99	750	20.99	100	19.06	250	5248	1
2019-08-08	20.17	20.17	0.82	20.99	20.99	20.99	750	20.99	100	19.06	250	5248	1
2019-08-08	20.17	20.17	0.82	20.99	20.99	20.99	750	20.99	100	19.06	250	5248	1
2019-08-08	20.17	20.17	0.82	20.99	20.99	20.99	750	20.99	100	19.06	250	5248	1
2019-08-08	20.17	20.17	0.82	20.99	20.99	20.99	750	20.99	100	19.06	250	5248	1
2019-08-08	20.17	20.17	0.82	20.99	20.99	20.99	750	20.99	100	19.06	250	5248	1
2019-08-07	20.17	20.17	-20.17	0	0	0	0	0	700	20.35	0	0	0
2019-08-06	20.17	20.17	-20.17	0	0	0	0	0	1700	20.7	0	0	0
2019-08-05	20.03	20.17	0.97	21	21	20.01	136	22	700	20	1926	38844	7
2019-08-04	20.03	20.03	-20.03	0	0	0	136	22	500	20.05	0	0	0
2019-08-01	20.03	20.03	-20.03	0	0	0	0	0	400	20.02	0	0	0
2019-08-01	20.03	20.03	-20.03	0	0	0	0	0	400	20.02	0	0	0
2019-08-01	20.03	20.03	-20.03	0	0	0	0	0	400	20.02	0	0	0
2019-07-25	21.01	21.05	0.04	21.05	21.05	21.05	500	22.99	750	21	1587	33406	3
2019-07-24	21.01	21.01	-0.01	21	21	21	600	22.99	550	20.33	200	4200	1
2019-07-22	21.01	21.01	-21.01	0	0	0	600	22.99	550	20.33	0	0	0
2019-07-21	21.01	21.01	-21.01	0	0	0	600	22.99	550	20.33	0	0	0
2019-07-18	21.01	21.01	-21.01	0	0	0	600	22.99	450	20.01	0	0	0
2019-07-18	21.01	21.01	-21.01	0	0	0	600	22.99	450	20.01	0	0	0
2019-07-18	21.01	21.01	-21.01	0	0	0	600	22.99	450	20.01	0	0	0
2019-06-27	19.06	19.06	-19.06	0	0	0	0	0	4850	20.96	0	0	0
2019-06-27	19.06	19.06	-19.06	0	0	0	0	0	4850	20.96	0	0	0
2019-06-24	19.06	19.06	-19.06	0	0	0	0	0	5098	20.96	0	0	0
2019-06-23	19.06	19.06	-19.06	0	0	0	0	0	4848	20.96	0	0	0
2019-06-20	19.06	19.06	-19.06	0	0	0	0	0	4648	20.96	0	0	0
2019-06-20	19.06	19.06	-19.06	0	0	0	0	0	4648	20.96	0	0	0
2019-06-20	19.06	19.06	-19.06	0	0	0	0	0	4648	20.96	0	0	0
2019-06-13	19.06	19.06	-19.06	0	0	0	0	0	1900	19.41	0	0	0
2019-06-12	19.06	19.06	-19.06	0	0	0	0	0	1900	19.41	0	0	0
2019-06-11	19.06	19.06	-19.06	0	0	0	0	0	1800	19.35	0	0	0
2019-06-10	19.06	19.06	-19.06	0	0	0	0	0	1800	19.35	0	0	0
2019-06-09	19.06	19.06	-19.06	0	0	0	0	0	1800	19.31	0	0	0
2019-06-03	19.06	19.06	1.89	20.95	20.95	20.95	0	0	1300	19.05	200	4190	1
2019-06-02	19.06	19.06	-19.06	0	0	0	0	0	2800	19.07	0	0	0
2019-05-30	19.06	19.06	-19.06	0	0	0	0	0	1300	19.01	0	0	0
2019-05-23	19.02	20.92	1.9	20.92	20.92	20.91	0	0	2000	18.26	4455	93195	10
2019-05-22	19.02	19.02	-19.02	0	0	0	0	0	2000	18.26	0	0	0
2019-05-21	19.31	19.02	-0.31	19	19.08	19	0	0	2500	18.51	11650	221539	16
2019-05-20	19.67	19.31	-0.37	19.3	19.35	19.3	0	0	1180	19.36	4750	91721	5
2019-05-19	21.66	19.67	-2.06	19.6	19.75	19.6	0	0	0	0	2505	49265	8
2019-05-16	24.06	21.66	-2.4	21.66	22	21.66	500	25	0	0	11027	238857	24
2019-05-15	24.06	24.06	-2.4	21.66	21.72	21.66	1300	25	0	0	1220	26491	2
2019-05-14	24.06	24.06	-2.36	21.7	21.71	21.66	1300	25	1100	21.72	1124	24379	4
2019-05-13	24.06	24.06	-24.06	0	0	0	800	26	200	21.71	0	0	0
2019-05-12	24.06	24.06	-24.06	0	0	0	0	0	200	21.66	0	0	0
2019-05-09	24.06	24.06	-24.06	0	0	0	0	0	700	22.01	0	0	0
2019-05-06	24.06	24.06	-24.06	0	0	0	0	0	1890	23	0	0	0
2019-05-05	24.06	24.06	-24.06	0	0	0	0	0	1890	23	0	0	0
2019-05-02	24.06	24.06	-24.06	0	0	0	0	0	1390	22.02	0	0	0
2019-04-30	24.06	24.06	-24.06	0	0	0	0	0	600	22	0	0	0
2019-04-24	24.02	24.06	-0.02	24	24.12	24	0	0	4	23.1	2994	72026	7
2019-04-23	24	24.02	0.09	24.09	24.09	24	1000	26.35	344	24	1723	41384	7
2019-04-22	24.15	24	-0.15	24	24	24	1000	24.95	1344	24	2800	67200	10
2019-04-21	24.15	24.15	-24.15	0	0	0	1500	24	4	23.1	0	0	0
2019-04-18	24.15	24.15	-24.15	0	0	0	500	24	4	23.1	0	0	0
2019-04-17	24.15	24.15	-24.15	0	0	0	1000	26.45	504	23.1	0	0	0
2019-04-16	24.15	24.15	-1.05	23.1	23.51	23.1	0	0	504	23.1	800	18742	3
2019-04-15	24.05	24.15	0.2	24.25	24.25	23.1	600	26.45	654	23.1	4176	100863	7
2019-04-14	24.05	24.05	-24.05	0	0	0	0	0	720	23.1	0	0	0
2019-04-11	24.05	24.05	-0.95	23.1	23.1	23.1	0	0	0	0	500	11550	1
2019-04-10	24.05	24.05	-0.53	23.52	23.52	23.52	1000	26.4	500	23.1	100	2352	1
2019-04-03	22.75	22.25	-1.65	21.1	22.51	20.48	0	0	500	20.49	18460	410817	38
2019-04-02	25	22.75	-2.5	22.5	23.12	22.5	1000	26.5	0	0	17701	402673	51
2019-04-01	25	25	-1.9	23.1	24	23.1	1000	26.5	114	23.1	900	21174	5
2019-03-27	25	25	-1	24	24.01	24	1180	26.5	500	22.54	400	9603	2
2019-03-26	25	25	-2.49	22.51	24	22.51	2463	26.5	500	22.54	331	7823	2
2019-03-25	25	25	-25	0	0	0	2463	26.5	0	0	0	0	0
2019-03-24	25	25	0	25	25.5	25	2283	26.5	0	0	600	15050	3
2019-03-21	25	25	0	25	25	25	2283	26.5	0	0	500	12500	1
2019-03-20	25	25	0	25	25	25	2283	26.5	0	0	1500	37500	5
2019-03-19	25	25	0	25	25	25	2283	27	0	0	3000	75000	6
2019-03-14	26.89	26.01	-0.89	26	26.12	26	61	28.5	0	0	9911	257750	29
2019-03-11	26.89	26.89	-26.89	0	0	0	61	28.5	1000	26.01	0	0	0
2019-03-10	26.89	26.89	-26.89	0	0	0	61	28.5	1000	24.6	0	0	0
2019-02-27	26.52	26.52	-26.52	0	0	0	2253	28.5	1170	26.15	0	0	0
2019-02-25	26.52	26.52	0.03	26.55	26.55	26.55	465	28.61	783	26.95	200	5310	1
2019-02-21	26.52	26.52	-26.52	0	0	0	2000	28.3	983	26.4	0	0	0
2019-02-17	26.01	26.01	-26.01	0	0	0	2000	28.3	2000	26.5	0	0	0
2019-02-14	26.01	26.01	-26.01	0	0	0	2000	28.3	2000	26.5	0	0	0
2019-01-10	26.1	26.01	-0.09	26.01	26.03	26	150	27.6	1500	25	3000	78035	6
2018-12-30	26	26	0.01	26.01	26.01	26.01	4570	27.7	5888	26.05	85	2211	1
2018-12-27	26	26	-26	0	0	0	700	27.98	3888	26	0	0	0
2018-12-26	26	26	0.02	26.02	26.02	26.02	5395	27.98	5888	26	900	23418	3
2018-12-25	26	26	0.01	26.01	26.01	26.01	5889	27.98	5888	26	950	24710	2
2018-12-24	26	26	0	26	26.01	26	4389	27.98	3888	26	1612	41917	2
2018-11-14	28.76	28.76	-2.26	26.5	26.5	26.5	3770	29	1000	26	100	2650	1
2018-11-13	28.76	28.76	-28.76	0	0	0	2451	29	1000	26	0	0	0
2018-11-12	28.3	28.76	0.25	28.55	29	28	2876	29.4	2000	26	3536	101681	9
2018-11-11	27	28.3	1.27	28.27	29.7	28.1	2821	29.49	2000	26	10735	303833	17
2018-11-01	25.42	27	1.58	27	27	27	0	0	0	0	1915	51705	8
2018-10-31	25.42	25.42	-25.42	0	0	0	1150	27	0	0	0	0	0
2018-10-30	25.42	25.42	1.58	27	27	26.99	2150	27	0	0	250	6749	3
2018-10-29	25	25.42	0.5	25.5	25.5	25	1280	27	0	0	5852	148779	6
2018-10-28	25	25	-25	0	0	0	3532	25.49	0	0	0	0	0
2018-10-25	25	25	-25	0	0	0	3532	25.49	0	0	0	0	0
2018-10-24	25	25	-25	0	0	0	4332	25.49	0	0	0	0	0
2018-10-23	25	25	-25	0	0	0	4332	25.49	0	0	0	0	0
2018-10-22	25.26	25	-0.26	25	25	25	4332	25.49	0	0	2600	65000	4
2018-10-21	25.26	25.26	-25.26	0	0	0	4332	25.49	0	0	0	0	0
2018-10-18	25.26	25.26	-25.26	0	0	0	3852	25.49	0	0	0	0	0
2018-10-17	25.26	25.26	-1.21	24.05	24.05	24.05	3852	25.49	0	0	605	14550	1
2018-10-16	25.26	25.26	-0.26	25	25	25	3532	25.49	0	0	400	10000	1
2018-10-15	25.26	25.26	-25.26	0	0	0	3532	25.49	0	0	0	0	0
2018-10-14	25.26	25.26	-25.26	0	0	0	2782	25.5	0	0	0	0	0
2018-10-11	25.26	25.26	-25.26	0	0	0	2782	25.5	0	0	0	0	0
2018-10-10	25.26	25.26	-25.26	0	0	0	2782	25.5	0	0	0	0	0
2018-10-09	25.26	25.26	-0.26	25	25	25	3582	25.5	0	0	600	15000	2
2018-10-08	25.26	25.26	-25.26	0	0	0	3582	25.5	0	0	0	0	0
2018-10-02	25	25.26	0.3	25.3	25.3	24.7	3582	25.5	0	0	2444	61735	4
2018-10-01	25.3	25	-0.3	25	25	25	4582	25.5	0	0	5200	130000	3
2018-09-30	25.3	25.3	-25.3	0	0	0	4582	25.5	0	0	0	0	0
2018-09-13	27	27	-27	0	0	0	4709	27	0	0	0	0	0
2018-09-12	27	27	0	27	27	27	3025	28.45	0	0	500	13500	1
2018-09-10	27	27	-27	0	0	0	3025	28.45	500	25	0	0	0
2018-09-09	27	27	-27	0	0	0	3025	28.45	0	0	0	0	0
2018-09-06	27	27	-27	0	0	0	2025	28.45	0	0	0	0	0
2018-09-05	27	27	0.25	27.25	27.25	27.25	480	29	0	0	530	14443	1
2018-09-04	27	27	-27	0	0	0	2025	28.45	0	0	0	0	0
2018-09-03	27	27	0	27	27	27	2025	28.45	0	0	670	18090	3
2018-09-02	27	27	0	27	27	27	2025	28.45	0	0	470	12690	1
2018-08-30	27	27	-27	0	0	0	2025	28.45	0	0	0	0	0
2018-08-29	27	27	-0.9	26.1	26.1	26.1	3399	28	650	26	10	261	1
2018-08-28	27	27	1	28	28	27	3399	28	650	26	987	26676	4
2018-08-27	27	27	-27	0	0	0	3426	28	150	26	0	0	0
2018-08-26	27	27	-27	0	0	0	681	28.7	150	26	0	0	0
2018-08-19	27	27	0	27	27	27	681	28.7	150	26	1500	40500	2
2018-08-15	27	27	0	27	27	27	1181	28.7	150	26	1000	27000	1
2018-08-12	27	28.11	1.75	28.75	28.75	28	1051	29	650	27	2416	67924	5
2018-08-02	27	27	0	27	27	27	551	29	150	26	2000	54000	2
2018-08-01	27	27	-27	0	0	0	801	28	150	26	0	0	0
2018-07-31	27	27	-1.4	25.6	25.6	25.6	730	28	0	0	2	51	1
2018-07-30	26.92	27	0.08	27	27	26.99	730	28	0	0	8000	215997	17
2018-07-29	26.92	26.92	0.08	27	27	26.99	1980	27.89	0	0	1100	29695	2
2018-07-24	25.96	25.96	0.04	26	26	25.9	480	28	0	0	756	19654	2
2018-07-15	25.96	25.96	-25.96	0	0	0	480	28	500	24.01	0	0	0
2018-07-12	25.96	25.96	-25.96	0	0	0	480	28	0	0	0	0	0
2018-07-09	25.96	25.96	-25.96	0	0	0	480	28	250	25	0	0	0
2018-07-08	25.96	25.96	-0.96	25	25	25	480	28	250	25	90	2250	1
2018-07-05	25.96	25.96	-25.96	0	0	0	480	28	340	25	0	0	0
2018-07-03	25.96	25.96	-25.96	0	0	0	480	28	340	25	0	0	0
2018-07-02	25.96	25.96	-25.96	0	0	0	480	28	340	25	0	0	0
2018-06-28	25.96	25.96	0.04	26	26	26	480	28	0	0	500	13000	1
2018-06-27	25.96	25.96	-25.96	0	0	0	980	26.89	0	0	0	0	0
2018-06-26	26.52	25.96	-0.52	26	26	25.02	1222	26.89	0	0	2293	59517	3
2018-06-25	26.52	26.52	-26.52	0	0	0	1222	26.89	0	0	0	0	0
2018-06-21	26.52	26.52	0	26.52	26.52	26.52	980	26.89	500	25.03	4000	106080	1
2018-06-20	26.52	26.52	-1.51	25.01	25.01	25.01	980	26.89	0	0	270	6753	1
2018-06-19	26.52	26.52	0	26.52	26.52	26.52	980	26.89	0	0	1000	26520	1
2018-06-14	26.52	26.52	-26.52	0	0	0	1222	26.89	0	0	0	0	0
2018-06-13	26.52	26.52	-26.52	0	0	0	1222	26.89	500	25	0	0	0
2018-05-31	26.33	26.52	0.17	26.5	26.55	26.5	480	28	0	0	1500	39775	4
2018-05-30	26	26.33	1.07	27.07	27.07	26.15	798	27.99	827	26.06	2500	65835	7
2018-05-29	26	26	0.15	26.15	26.15	26.15	798	27.99	1127	26.15	100	2615	1
2018-05-28	26	26	0.1	26.1	26.1	26.1	798	27.99	1227	26.06	240	6264	3
2018-05-23	26.98	26.98	-1.33	25.65	25.65	25.65	1146	27.98	1577	25.85	350	8978	1
2018-05-22	26.98	26.98	-1.83	25.15	25.16	25.15	1146	27.98	1077	25.16	650	16349	2
2018-05-21	26.98	26.98	-26.98	0	0	0	1146	27.98	500	25.15	0	0	0
2018-05-20	26.98	26.98	-26.98	0	0	0	1146	27.98	500	25.15	0	0	0
2018-05-17	26.98	26.98	-26.98	0	0	0	896	27.99	472	26.01	0	0	0
2018-05-16	26.98	26.98	0.02	27	27	27	708	28.6	800	25.11	500	13500	1
2018-05-15	26.98	26.98	-26.98	0	0	0	660	28.6	0	0	0	0	0
2018-05-14	26.98	26.98	0.02	27	27.05	27	1123	28.6	0	0	475	12840	4
2018-05-13	27	26.98	0	27	27	26.26	660	28.6	466	26.26	6330	170776	14
2018-04-30	28.45	27.83	-0.65	27.8	27.87	27.8	1642	29.48	900	25.66	1645	45778	3
2018-04-29	28.45	28.45	-1.05	27.4	27.4	27.4	1293	29.5	1210	27.4	1000	27400	3
2018-04-26	27.53	28.45	0.96	28.49	28.49	27.35	551	29.5	830	27.4	1940	55202	4
2018-03-18	28.34	27.51	-0.84	27.5	29.5	27.5	2515	29.6	1546	27.46	3680	101255	11
2018-03-15	28.34	28.34	-0.77	27.57	27.57	27.57	1610	29.6	1500	27.51	77	2123	1
2018-03-14	28.34	28.34	-0.34	28	28.2	28	1110	29.6	2000	27.51	1000	28097	4
2018-03-13	28.1	28.34	0.08	28.18	29	28.15	1110	29.6	1760	28.18	1432	40586	6
2018-03-12	27.42	28.1	0.68	28.1	28.1	28.1	500	29.65	1500	26.75	1181	33186	3
2018-03-11	27	27.42	1	28	28	27.2	732	29.55	1500	26.6	1630	44700	6
2018-03-08	27	27	-27	0	0	0	0	0	0	0	0	0	0
2018-03-07	28	27	-1	27	27.01	27	2045	29.9	800	26.01	2000	54002	6
2018-03-06	28	28	-28	0	0	0	1545	29.9	1830	27	0	0	0
2018-03-05	28	28	-1	27	27	27	0	0	530	27	170	4590	1
2018-03-04	28	28	0	28	28	28	2800	29.8	1952	27	650	18200	1
2018-03-01	28	28	-28	0	0	0	500	29.9	952	26.52	0	0	0
2018-02-28	27.96	28	0.04	28	28.01	28	2500	29.6	7800	26.5	2230	62451	5
2018-02-27	27.96	27.96	-27.96	0	0	0	5385	28.98	9194	27.31	0	0	0
2018-02-26	29	27.96	-1.7	27.3	28	27.3	2500	29.6	1056	27.3	2064	57703	7
2018-02-25	28.59	29	0.41	29	29	28.99	500	29.9	1120	28	5800	168199	8
2018-02-22	28.59	28.59	-28.59	0	0	0	500	29.9	120	27.3	0	0	0
2018-02-21	28.5	28.59	0	28.5	29.98	28.5	500	29.9	4120	27.3	1783	50974	5
2018-02-20	28.02	28.5	0.48	28.5	28.5	28.5	1233	29.99	4820	28.51	2466	70281	6
2018-02-19	28.02	28.02	0	28.02	29	28.02	733	30	4120	27.3	296	8357	2
2018-02-18	29	28.02	-0.98	28.02	28.05	28.02	2100	31.71	4120	27.3	14500	406313	7
2018-02-15	28.94	29	0.06	29	29	29	2100	31.71	4120	27.3	2000	58000	1
2018-02-14	28.94	28.94	-28.94	0	0	0	0	0	4120	27.3	0	0	0
2018-02-13	27.15	28.94	1.85	29	29	28.88	0	0	4320	27.3	2000	57883	7
2018-02-12	27.15	27.15	1.74	28.89	28.89	28.89	2500	28.99	4640	27.3	180	5200	1
2018-02-11	27.15	27.15	-27.15	0	0	0	2500	28.99	4640	27.3	0	0	0
2018-02-08	27.15	27.15	-27.15	0	0	0	2000	29.75	4520	27.11	0	0	0
2018-02-07	28.63	27.15	-1.53	27.1	28.33	27.03	1205	30.97	2000	26.3	10635	288695	22
2018-02-06	29.65	28.63	-1.55	28.1	29	28.1	2865	32	2000	27.03	8000	229035	8
2018-02-05	29.65	29.65	-29.65	0	0	0	2865	32	5000	28.7	0	0	0
2018-02-04	29.65	29.65	-29.65	0	0	0	2865	32	5000	28.7	0	0	0
2018-02-01	29.53	29.65	-0.07	29.46	30	29.46	2765	32	2150	29.11	14204	421176	13
2018-01-31	30.77	29.53	-0.77	30	30	29.5	4765	32	3116	29.35	3223	95172	9
2018-01-30	31.29	30.77	-1.29	30	31	29.3	7078	32	3066	29.35	1071	32950	5
2018-01-29	31.29	31.29	-31.29	0	0	0	7128	32	3100	29.3	0	0	0
2018-01-28	31.29	31.29	-1.74	29.55	29.55	29.55	7128	32	2110	28.51	656	19385	2
2018-01-24	31.29	31.29	-31.29	0	0	0	6978	32	2260	29.5	0	0	0
2018-01-23	31.29	31.29	0.61	31.9	31.9	30	5623	32	150	29.5	1550	48503	5
2018-01-22	31.29	31.29	-31.29	0	0	0	5523	32.32	250	30.5	0	0	0
2018-01-21	31.74	31.29	-0.74	31	32	31	5023	32.85	250	30.4	1425	44594	5
2018-01-18	31	31.74	0	31	32	31	5023	32.85	1270	30.01	2732	86713	8
2018-01-17	31	31	-31	0	0	0	4422	31	1270	30.01	0	0	0
2018-01-16	31	31	-1.49	29.51	30.5	29.51	4922	31	1270	30.01	150	4476	2
2018-01-15	31	31	-31	0	0	0	4922	31	1270	29.5	0	0	0
2018-01-14	31	31	-31	0	0	0	4922	31.15	1270	30	0	0	0
2018-01-11	31	31	-1.49	29.51	29.51	29.51	4777	31.15	1270	29.71	118	3482	1
2018-01-10	30.76	31	0.24	31	31	31	6241	31.25	220	29.35	980	30380	3
2018-01-09	30.76	30.76	-30.76	0	0	0	6241	31.25	120	29.35	0	0	0
2018-01-08	30.91	30.76	-0.16	30.75	30.8	30.7	6241	31.25	120	29.35	9680	297731	16
2018-01-04	31	30.91	0	31	31	30	6241	31.25	120	29.35	6250	193161	8
2018-01-03	30.27	31	0.73	31	31	30.99	6356	30.99	600	30.1	5500	170495	5
2018-01-02	29.87	30.27	1.13	31	31	28	4735	31.4	500	28	8254	249828	20
2017-12-31	28.87	29.87	-0.37	28.5	31.5	28.5	605	31.75	2250	26.04	1200	35850	6
2017-12-28	28.87	28.87	-28.87	0	0	0	1105	31	0	0	0	0	0
2017-12-27	29.58	28.87	-0.83	28.75	29.01	28.72	4765	30	1500	28.6	420	12126	4
2017-12-26	30	29.58	0	30	30	29	3282	30.99	2259	28.6	1900	56204	5
2017-12-25	30.68	30	-0.68	30	30	30	465	31.98	2259	28.6	600	18000	2
2017-12-19	29.16	30.68	2.15	31.31	31.7	29	4380	31.48	2803	28.35	9250	283808	20
2017-12-18	28.92	29.16	0.56	29.48	29.5	29	4300	30.89	1348	28.06	8250	240549	14
2017-12-17	27.5	28.92	1.5	29	29	27.8	3000	29.5	1170	27.55	6189	178981	18
2017-12-14	27.03	27.5	0.97	28	29	27.01	1528	29	0	0	17985	494557	28
2017-12-13	27.04	27.03	0.56	27.6	28.8	27	1200	28.39	1000	25	8148	220257	26
2017-12-12	27.32	27.04	-0.31	27.01	27.5	27	200	29	264	27	8420	227666	14
2017-12-11	27.06	27.32	-0.04	27.02	27.51	27.02	0	0	1764	27.02	8000	218576	19
2017-12-10	27.01	27.06	0	27.01	27.25	27.01	0	0	2075	27	4980	134744	11
2017-12-07	27.58	27.01	-0.57	27.01	27.1	27	0	0	1825	27	10700	289037	18
2017-12-06	28.7	27.58	-1.59	27.11	28.01	27.11	0	0	3000	27.02	16485	454704	25
2017-12-05	29.96	28.7	-0.96	29	29.01	28.29	0	0	1200	28.01	11396	327098	32
2017-12-04	30.87	29.96	-1.87	29	32.1	29	3105	32.99	1000	28.29	16380	490746	34
2017-12-03	32.15	30.87	-2.08	30.07	32.5	30.07	4755	32.49	42	30.07	13583	419291	36
2017-11-29	31.92	32.15	-0.11	31.81	33.7	31.81	2740	33	3407	31.92	1193	38355	11
2017-11-27	31.93	32.29	0.27	32.2	33	30	2473	33.99	3630	30.1	5255	169695	25
2017-11-26	32.92	31.93	-0.92	32	32.81	29.65	3414	32.84	5000	29.91	7283	232525	26
2017-11-23	32.92	32.92	-32.92	0	0	0	580	32.99	0	0	0	0	0
2017-11-22	32.82	32.92	0.18	33	33	32.31	580	33	0	0	3799	125077	15
2017-11-21	32.97	32.82	-0.27	32.7	32.9	32.32	1000	36	199	32.31	3750	123080	8
2017-11-20	33.11	32.97	-0.8	32.31	33.38	32.31	300	34.9	199	32.31	17879	589552	30
2017-11-19	35.34	33.11	-2.34	33	33.55	33	868	34.9	0	0	18419	609918	41
2017-11-16	34.39	35.34	0.02	34.41	36.65	34.39	263	36.65	650	31.01	36515	1290611	73
2017-11-15	31.27	34.39	3.12	34.39	34.39	34.39	0	0	9280	34.39	350	12037	1
2017-11-14	28.43	31.27	2.84	31.27	32.51	31.27	0	0	19260	31.27	5540	179578	6
2017-11-13	28.43	29.56	0.07	28.5	30.98	28.5	1000	31	135	26.3	7350	217263	20
2017-11-12	28.72	28.43	-1.47	27.25	30.46	27.25	1200	30	135	26.3	12550	356834	22
2017-11-09	27.93	28.72	-0.33	27.6	28.99	27.6	251	28.99	335	26.3	1284	36871	6
2017-11-08	27.4	27.93	-0.1	27.3	28.28	27.3	1200	28.99	3300	27.15	3657	102156	12
2017-11-07	26.7	27.4	0.33	27.03	28.15	27.01	2115	28.15	2800	26.25	1345	36857	8
2017-11-06	27.31	26.7	-0.45	26.86	29	26.5	1125	29.99	600	26.01	5311	141794	10
2017-11-05	28.1	27.31	-0.1	28	28.2	26	200	29.99	600	26.01	4000	109257	8
2017-11-02	26.94	28.1	0.21	27.15	29.63	26.25	1500	29	200	25.1	23599	663194	40
2017-11-01	26.2	26.94	-0.2	26	28.82	26	2000	28	1500	24.1	22082	594905	27
2017-10-31	25.47	26.2	0.53	26	26.44	26	986	26	1500	24.1	900	23576	4
2017-10-30	24.3	25.47	1.19	25.49	25.49	25.45	100	26.44	2300	24.1	600	15280	4
2017-10-29	24.76	24.3	-0.41	24.35	24.35	24.25	500	25.46	1500	24.1	4000	97200	16
2017-10-26	24.81	24.76	0.09	24.9	24.9	24.25	300	25.49	500	24.01	1950	48292	4
2017-10-25	24	24.81	1	25	25	24.02	0	0	500	24.01	1450	35969	4
2017-10-24	24.08	24	-0.08	24	24	24	600	24.99	700	23.91	500	12000	2
2017-10-23	24.76	24.08	-0.76	24	24.26	24	100	26.44	500	23.1	1601	38548	5
2017-10-22	24.76	24.76	-0.5	24.26	24.26	24.26	0	0	1598	24.26	202	4901	2
2017-10-19	24.46	24.76	0.34	24.8	25	24.01	500	25.49	500	23.1	5154	127637	13
2017-10-18	24.46	24.46	0.14	24.6	24.6	24.6	500	25.49	1500	24.01	400	9840	1
2017-10-17	25.16	24.46	-0.17	24.99	24.99	24.15	550	26.99	1500	23.9	1350	33025	5
2017-10-16	25.16	25.16	-1.01	24.15	24.15	24.15	550	26.99	2288	24.15	2	48	1
2017-10-15	25.16	25.16	-1.01	24.15	24.15	24.15	50	27.64	2290	24.15	10	241	2
2017-10-12	25.16	25.16	-1.01	24.15	24.15	24.15	50	27.64	800	24.1	354	8549	1
2017-10-11	23.91	25.16	1.74	25.65	25.65	24.1	0	0	2400	24.1	2355	59246	4
2017-10-10	25.14	23.91	-1.14	24	24.01	22.9	200	25.65	1950	24.1	548	13100	3
2017-10-09	24.11	25.14	0.89	25	25.5	25	200	26.5	150	22	3500	88000	4
2017-10-02	23	23	-23	0	0	0	1600	23.99	0	0	0	0	0
2017-10-01	22.41	23	0.59	23	23	22.99	1000	24	0	0	1720	39558	4
2017-09-27	23	23	-0.75	22.25	22.25	22	1600	23.25	0	0	300	6650	2
2017-09-26	22.01	23	0.99	23	23	23	1000	24	0	0	1000	23000	1
2017-09-25	22.01	22.01	-22.01	0	0	0	1000	24	0	0	0	0	0
2017-09-24	22.01	22.01	0	22.01	22.01	22.01	1000	24	0	0	164	3610	1
2017-09-20	23.03	22.01	-1.02	22.01	22.02	22	1001	24	0	0	1530	33671	4
2017-09-19	23.03	23.03	-23.03	0	0	0	1201	24	0	0	0	0	0
2017-09-18	23.03	23.03	-1.42	21.61	21.61	21.61	1001	24	2000	21.6	120	2593	1
2017-09-17	23.03	23.03	-23.03	0	0	0	3001	24	3000	21.5	0	0	0
2017-09-14	23.03	23.03	-23.03	0	0	0	1	24.28	3000	22.5	0	0	0
2017-09-13	23.03	23.03	-0.83	22.2	22.2	22.2	1	24.28	2000	22	270	5994	1
2017-09-12	23.75	23.03	-0.75	23	23.11	23	201	24.4	2000	21.5	829	19089	4
2017-09-11	23.17	23.75	0.63	23.8	23.8	23.6	0	0	0	0	856	20333	2
2017-09-10	22.9	23.17	0.11	23.01	23.5	23	0	0	200	20.65	6000	139010	9
2017-09-07	22.69	22.9	0.8	23.49	23.49	22.25	0	0	200	20.65	1200	27475	3
2017-09-06	22.69	22.69	-22.69	0	0	0	0	0	200	20.45	0	0	0
2017-09-05	22.69	22.69	-22.69	0	0	0	0	0	200	20.45	0	0	0
2017-08-30	22.69	22.69	-2.26	20.43	20.44	20.43	85	24.89	0	0	275	5619	3
2017-08-29	22.69	22.69	-22.69	0	0	0	2093	22	0	0	0	0	0
2017-08-28	22.69	22.69	-2.26	20.43	20.43	20.43	3093	22	0	0	25	510	4
2017-08-27	22.69	22.69	-2.26	20.43	20.6	20.43	3118	22	0	0	400	8198	2
2017-08-24	22.69	22.69	-22.69	0	0	0	3118	22	0	0	0	0	0
2017-08-22	22.69	22.69	-0.69	22	22	22	3118	22	0	0	400	8800	1
2017-08-21	22.69	22.69	-2.24	20.45	20.45	20.45	1318	22.7	0	0	165	3374	1
2017-08-20	22.69	22.69	-22.69	0	0	0	1118	22.7	0	0	0	0	0
2017-08-17	22.69	22.69	-0.19	22.5	22.5	22.5	1118	22.7	0	0	100	2250	1
2017-08-16	22.69	22.69	-2.16	20.53	20.53	20.53	1118	22.7	0	0	10	205	1
2017-08-13	22.69	22.69	-0.34	22.35	22.35	22.35	1118	22.7	0	0	350	7823	1
2017-08-10	22.69	22.69	-22.69	0	0	0	1118	22.7	0	0	0	0	0
2017-08-09	23.37	22.69	-0.87	22.5	23.5	22.5	118	23.89	0	0	2600	58997	5
2017-08-08	23.01	23.37	0.49	23.5	23.5	23.09	118	23.9	0	0	1475	34469	3
2017-08-07	23.95	23.01	-0.94	23.01	23.01	23	1593	23.15	1000	22.01	1500	34510	3
2017-08-06	23.95	23.95	-23.95	0	0	0	7793	24.25	2875	22.5	0	0	0
2017-08-03	23.95	23.95	-23.95	0	0	0	2160	24.99	0	0	0	0	0
2017-08-02	23.95	23.95	-0.15	23.8	23.8	21.65	2068	23.8	497	21.65	55	1229	3
2017-07-27	22	22.03	0.5	22.5	22.5	20.5	0	0	200	20.65	4232	93232	7
2017-07-26	21.67	22	0.33	22	23.5	22	332	23.5	0	0	2303	50671	3
2017-07-25	21.67	21.67	-1.27	20.4	20.4	20.4	335	23.5	0	0	80	1632	1
2017-07-24	19.9	21.67	1.99	21.89	21.89	20.14	0	0	600	20.1	1790	38798	8
2017-07-17	20.4	20.81	0.59	20.99	20.99	20.75	524	20.99	0	0	650	13529	2
2017-07-16	20.4	20.4	-20.4	0	0	0	199	21	300	20	0	0	0
2017-07-12	19.75	19.75	-19.75	0	0	0	599	20.25	2800	19.22	0	0	0
2017-07-11	19.69	19.75	0.03	19.72	20	19.7	399	20.25	2550	18.39	3030	59834	9
2017-07-10	19.71	19.69	0.29	20	20	19.25	399	20.25	2550	18.37	2451	48270	5
2017-07-09	19.71	19.71	-19.71	0	0	0	0	0	801	19.5	0	0	0
2017-07-02	19	19	0	19	19.5	19	1936	19.99	1721	19	255	4858	4
2017-06-28	18.18	19	1.42	19.6	19.6	18.99	236	19.97	2800	18.25	1196	22724	8
2017-06-22	18.18	18.18	0.82	19	19	19	758	19	3525	18.25	339	6441	4
2017-06-21	18.18	18.18	0.82	19	19	19	1086	18.96	3225	18.22	39	741	2
2017-06-20	18.18	18.18	0.02	18.2	19.05	18.2	950	19	1300	18.2	350	6393	3
2017-06-19	18.18	18.18	0.76	18.94	18.94	18.94	900	18.92	1175	18.25	25	474	1
2017-06-18	19	18.18	-0.88	18.12	19	18.08	2429	19.22	200	17.5	4354	79169	13
2017-06-15	18.91	19	0.09	19	19	19	929	19.38	1200	18.11	550	10450	2
2017-06-14	18.91	18.91	-18.91	0	0	0	2629	19.36	6200	18.11	0	0	0
2017-06-13	18.91	18.91	-18.91	0	0	0	2429	19.2	6200	18.11	0	0	0
2017-06-12	18.51	18.91	-0.31	18.2	19.5	18.2	2229	19.5	6200	18.11	945	17870	4
2017-06-11	19.12	18.51	-0.62	18.5	18.55	18.5	2179	19.99	1000	18.08	5455	100980	8
2017-06-08	19.12	19.12	-19.12	0	0	0	179	20	1200	18.5	0	0	0
2017-06-07	19.03	19.12	-0.03	19	20	19	4	20	1200	18.5	12570	240334	33
2017-06-06	19.03	19.03	0.12	19.15	19.15	19.15	1028	19.8	2200	19	250	4788	1
2017-06-04	19.13	19.03	-0.12	19.01	19.9	19.01	990	19.8	2598	19.01	612	11648	4
2017-06-01	19.13	19.13	-19.13	0	0	0	1000	19.9	4300	19	0	0	0
2017-05-31	19.22	19.13	-0.22	19	20	19	0	0	2900	18.08	1290	24675	5
2017-05-30	19.89	19.22	-0.89	19	21	19	0	0	1900	17.93	8831	169697	23
2017-05-28	21.03	19.89	-1.33	19.7	21	19.7	211	21.99	1080	19.25	1305	25955	3
2017-05-25	21.03	21.03	-21.03	0	0	0	11	22.48	805	21	0	0	0
2017-05-24	20.65	21.03	0.35	21	22	20.05	11	22.48	800	19.08	4121	86671	9
2017-05-22	20.65	20.65	-1.15	19.5	19.5	19.5	11	22.48	0	0	100	1950	1
2017-05-21	20.65	20.65	-0.65	20	20	20	11	22.48	0	0	200	4000	1
2017-05-18	20.65	20.65	-20.65	0	0	0	0	0	0	0	0	0	0
2017-05-17	20.02	20.65	1.97	21.99	22.02	20	0	0	0	0	4322	89233	21
2017-05-16	21.93	20.02	-1.91	20.02	20.02	20.02	525	23.98	0	0	875	17518	1
2017-05-15	21.93	21.93	-21.93	0	0	0	300	23.99	0	0	0	0	0
2017-05-14	21.93	21.93	-21.93	0	0	0	300	23.99	0	0	0	0	0
2017-05-11	21.93	21.93	1.27	23.2	23.8	22	0	0	234	21.01	100	2307	3
2017-05-10	22.12	21.93	-0.12	22	23.9	20.6	0	0	234	21.01	710	15571	6
2017-05-04	20.84	20.84	-0.34	20.5	20.5	20.5	2272	22.78	700	19.25	385	7893	2
2017-05-03	20.84	20.84	-20.84	0	0	0	479	22.79	700	19.5	0	0	0
2017-05-02	19.15	20.84	1.79	20.94	20.94	20.49	0	0	5480	18.35	665	13856	5
2017-04-30	19.15	19.15	1.44	20.59	20.59	18.35	545	20.59	5480	18.35	280	5162	5
2017-04-27	19.15	19.15	1.75	20.9	20.9	20.9	555	20.59	5500	18.35	50	1045	1
2017-04-26	19.15	19.15	-19.15	0	0	0	605	20.9	7750	18.61	0	0	0
2017-04-24	19.15	19.15	-19.15	0	0	0	405	20.97	0	0	0	0	0
2017-04-23	19.15	19.15	0.1	19.25	19.25	19.25	200	20.99	0	0	125	2406	1
2017-04-20	19.52	19.15	-0.52	19	19.35	19	530	21.28	0	0	5559	106462	20
2017-04-19	19.69	19.52	-0.19	19.5	19.7	19.32	530	21.33	1291	19.25	600	11712	5
2017-04-18	19.46	19.69	0.05	19.51	21	19.51	530	20.99	1291	19.25	1500	29536	7
2017-04-13	19.46	19.46	-19.46	0	0	0	110	21.38	1291	19.25	0	0	0
2017-04-12	19.28	19.46	0.17	19.45	19.5	19.43	205	21.19	2268	19.4	715	13916	3
2017-04-11	20.46	19.28	-1.19	19.27	19.31	19.27	5759	22.37	1668	19.25	810	15620	3
2017-04-10	20.46	20.46	-1.21	19.25	19.27	19.25	5759	22.29	2333	19.25	410	7896	3
2017-04-09	20.46	20.46	-1.18	19.28	19.28	19.26	5759	22.24	3052	19.27	210	4045	3
2017-04-06	20.46	20.46	-0.91	19.55	19.55	19.55	5759	22.24	1552	19.02	50	978	1
2017-04-05	20.46	20.46	-1.11	19.35	19.36	19.35	5919	22.35	677	19.25	300	5807	2
2017-04-04	20.46	20.46	-0.45	20.01	22.48	20.01	360	22.48	677	19.25	420	8580	3
2017-04-03	20.93	20.46	-0.93	20	22.66	20	3639	22.66	677	19.25	1700	34774	7
2017-04-02	20.93	20.93	-20.93	0	0	0	3139	22.69	378	20.56	0	0	0
2017-03-30	21.12	20.93	-0.5	20.62	21.5	20.62	3139	22.8	1	20.56	1888	39510	11
2017-03-29	21.61	21.12	0.29	21.9	22.8	21	6259	22.78	2200	20.61	1292	27286	10
2017-03-28	22.83	21.61	-0.83	22	22	21	2200	22.99	2000	20.56	4346	93924	9
2017-03-27	21.26	22.83	0.74	22	23.38	22	500	23.38	2000	19.26	9484	216508	21
2017-03-26	19.36	21.26	1.93	21.29	21.29	21.17	0	0	1200	17.51	3547	75423	12
2017-03-23	17.91	19.36	1.79	19.7	19.7	18	0	0	1383	17.51	11195	216775	27
2017-03-22	17.37	17.91	1.72	19.09	19.09	17.3	0	0	1883	17.8	3076	55093	9
2017-03-21	17.49	17.37	-0.13	17.36	17.46	17.26	100	18.97	100	16.26	6000	104192	14
2017-03-20	18.08	17.49	-0.79	17.29	17.81	17.25	270	19.29	738	17.37	6000	104966	14
2017-03-19	18.08	18.08	-18.08	0	0	0	270	19.48	863	17.65	0	0	0
2017-03-16	18.08	18.08	-0.67	17.41	17.45	17.41	100	19.44	613	17.4	376	6554	2
2017-03-12	18.08	18.08	-0.08	18	18	18	270	18.99	150	17.26	300	5400	1
2017-03-02	18.9	18.81	0.1	19	19	18.01	300	20.5	0	0	6341	119280	21
2017-03-01	20	18.9	-1	19	19	18.65	300	21.79	60	18.65	1000	18898	4
2017-02-20	24.14	24.14	-24.14	0	0	0	2201	24	77	21.77	0	0	0
2017-02-19	24.14	24.14	-2.37	21.77	21.77	21.77	2201	24	77	21.77	23	501	1
2017-02-16	24.14	24.14	-1.74	22.4	22.4	22.4	300	26.54	100	21.77	200	4480	2
2017-02-15	24.14	24.14	-1.74	22.4	22.4	22.4	300	26.54	3	22.4	171	3830	2
2017-02-14	24.14	24.14	-1.74	22.4	22.4	22.4	300	26.54	174	22.4	81	1814	2
2017-02-13	24.14	24.14	-1.14	23	23	23	300	26.54	255	22.4	200	4600	1
2017-02-12	24.14	24.14	-24.14	0	0	0	300	26.54	0	0	0	0	0
2017-02-09	24.14	24.14	-24.14	0	0	0	0	0	0	0	0	0	0
2017-02-08	22	24.14	2	24	24.2	24	0	0	500	20	1700	41040	2
2017-02-07	22	22	-22	0	0	0	0	0	500	20	0	0	0
2017-02-06	22	22	-22	0	0	0	0	0	500	20	0	0	0
2017-02-05	23.3	22	-1.3	22	22	22	1000	25.6	500	21.25	490	10780	3
2017-02-02	23.3	23.3	-23.3	0	0	0	1490	25.5	500	21.25	0	0	0
2017-02-01	23.3	23.3	-23.3	0	0	0	1490	25.5	500	21.25	0	0	0
2017-01-31	23.3	23.3	-23.3	0	0	0	1490	25.5	500	21.25	0	0	0
2017-01-30	23.3	23.3	-23.3	0	0	0	1490	25.5	500	21.25	0	0	0
2017-01-29	23.3	23.3	-23.3	0	0	0	1490	25.5	650	21.25	0	0	0
2017-01-26	23.3	23.3	-23.3	0	0	0	1000	25.6	650	21.25	0	0	0
2017-01-24	23.3	23.3	-23.3	0	0	0	2838	24.73	650	21.25	0	0	0
2017-01-23	23.3	23.3	0.03	23.33	23.33	23.33	2638	25.4	550	21.21	100	2333	3
2017-01-22	23.3	23.3	-23.3	0	0	0	2148	25.5	595	21.31	0	0	0
2017-01-19	23.3	23.3	-23.3	0	0	0	2148	25.5	595	22.52	0	0	0
2017-01-18	23.3	23.3	-2.08	21.22	23	21.22	2148	25.5	550	21.21	354	8046	2
2017-01-17	23.3	23.3	-23.3	0	0	0	2148	25.5	550	21.21	0	0	0
2017-01-16	23.3	23.3	-23.3	0	0	0	2148	25.5	550	21.21	0	0	0
2017-01-15	23.3	23.3	-2.08	21.22	21.22	21.22	2148	25.5	550	21.21	11	233	1
2017-01-12	23.3	23.3	-23.3	0	0	0	2148	25.5	550	21.21	0	0	0
2017-01-11	23.3	23.3	-23.3	0	0	0	2148	25.5	550	21.21	0	0	0
2017-01-10	23.3	23.3	-23.3	0	0	0	2148	25.5	1050	22	0	0	0
2017-01-09	23.3	23.3	-23.3	0	0	0	1148	25.5	1050	22	0	0	0
2017-01-08	23.3	23.3	-23.3	0	0	0	1148	25.5	500	22	0	0	0
2017-01-05	23.3	23.3	-23.3	0	0	0	1148	25.5	0	0	0	0	0
2016-12-26	23.79	23.79	-23.79	0	0	0	300	23.73	100	22.81	0	0	0
2016-12-25	24	23.79	-0.9	23.1	24	23.1	200	24.73	100	22.81	2774	65998	5
2016-12-22	24	24	0	24	24	24	2224	24	100	22.81	2602	62448	3
2016-12-21	24	24	-24	0	0	0	613	24.33	455	23.11	0	0	0
2016-12-20	24	24	0	24	24	24	513	24.73	455	23.11	1132	27168	7
2016-12-19	25.29	24	-1.29	24	24	24	6169	24.73	455	23.11	550	13200	2
2016-12-18	25.29	25.29	-1.29	24	24	24	6369	25	455	23.11	200	4800	1
2016-12-15	25.29	25.29	-25.29	0	0	0	4926	26.33	455	23.11	0	0	0
2016-12-14	25.29	25.29	-25.29	0	0	0	1476	26.33	455	23.11	0	0	0
2016-12-12	25.29	25.29	-25.29	0	0	0	500	26.87	455	23.11	0	0	0
2016-12-08	25.29	25.29	0	25.29	25.29	25.29	300	26.88	455	23.11	52129	1318342	1
2016-12-07	25.29	25.29	-25.29	0	0	0	300	26.88	455	23.11	0	0	0
2016-12-06	25.32	25.29	0	25.32	25.32	24	1300	26.88	485	23.11	52766	1334441	4
2016-12-05	25.32	25.32	-25.32	0	0	0	2799	24.97	485	23.11	0	0	0
2016-12-04	25.32	25.32	-25.32	0	0	0	1699	25	485	23.11	0	0	0
2016-12-01	25.32	25.32	-2.28	23.04	23.04	23.04	300	26.88	485	23.04	70	1613	1
2016-11-30	25.32	25.32	-1.8	23.52	23.52	23.52	1300	26.88	100	22.81	313	7362	1
2016-11-29	25.32	25.32	-25.32	0	0	0	1300	26.88	100	22.81	0	0	0
2016-11-28	25.32	25.32	-25.32	0	0	0	300	26.88	100	22.81	0	0	0
2016-11-27	25.32	25.32	-25.32	0	0	0	300	26.88	100	22.81	0	0	0
2016-11-15	0	27.79	0	0	0	0	4449	27.5	0	0	0	0	0
2016-11-14	27.79	27.79	-27.79	0	0	0	4849	27.5	0	0	0	0	0
2016-11-13	27.79	27.79	-27.79	0	0	0	3849	27.5	0	0	0	0	0
2016-11-10	27.79	27.79	-27.79	0	0	0	1400	30	0	0	0	0	0
2016-10-05	27.79	27.79

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Pyramisa Hotels

Pyramisa Hotels