Pioneers

Nozha International Hospital

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	9	9	0.4	9.4	9.4	9.1	68249	9.38	52605	9.19	180	1662	2
2022-01-09	9	9	0.1	9.1	9.5	9.1	13758	9.49	57005	9.12	1110	10125	5
2022-01-05	9	9	0.48	9.48	9.53	9.2	24207	9.47	50425	9.14	1216	11192	4
2022-01-04	9	9	0.45	9.45	9.54	9.45	21716	9.5	62620	9.3	429	4079	4
2022-01-03	9	9	-9	0	0	0	20076	9.49	70856	9.11	0	0	0
2022-01-02	9	9	0.25	9.25	9.47	9.04	19067	9.25	74635	9.1	617	5604	3
2021-12-30	9	9	0.44	9.44	9.44	9.02	29613	9.11	111613	9.11	495	4485	4
2021-12-29	9	9	0.3	9.3	9.7	8.96	28506	9.53	73212	9.1	25672	238077	32
2021-12-28	9	9	0	9	9	9	27040	9.23	57348	9.01	15379	138411	3
2021-12-27	9	9	0	9	9	8.96	26891	9.2	65178	9	6480	58279	8
2021-12-26	9	9	0	9	9.33	8.51	58506	9.2	126958	9.2	258403	2324670	73
2021-12-23	9	9	0.35	9.35	9.47	9	43689	9.2	53358	9.02	1479	13563	7
2021-12-22	9	9	-9	0	0	0	22706	9.24	52349	9	0	0	0
2021-12-21	9	9	0.24	9.24	9.25	9	23206	9.24	59242	9	326	2965	4
2021-12-20	9	9	-9	0	0	0	21345	9.24	50888	9	0	0	0
2021-12-19	9.14	9	-0.14	9	9.14	8.97	39686	9.24	51088	9	91734	832526	13
2021-12-16	9.14	9.14	-0.14	9	9	8.86	29070	9	47649	8.86	8955	80380	17
2021-12-15	9.14	9.14	-0.14	9	9	9	30591	8.99	48588	8.86	5900	53100	11
2021-12-14	9.14	9.14	-0.14	9	9	8.86	28420	9	61223	8.88	780	6944	6
2021-12-13	9.14	9.14	-0.28	8.86	9	8.86	33128	8.99	59590	8.9	2300	20627	7
2021-12-12	9.14	9.14	0.01	9.15	9.24	8.9	32744	9.15	59182	8.96	6098	55674	11
2021-12-09	9.14	9.14	-0.09	9.05	9.08	8.96	47281	9.05	43858	8.9	1460	13234	3
2021-12-08	9.14	9.14	-0.16	8.98	9.56	8.98	43186	9.19	43828	8.99	1932	17453	5
2021-12-07	9.14	9.14	-0.13	9.01	9.15	9.01	66408	9	42757	8.99	2403	21839	10
2021-12-06	9.14	9.14	0.01	9.15	9.17	9.13	65083	9.49	50324	9.16	2212	20237	7
2021-12-05	9.14	9.14	-9.14	0	0	0	71497	9.6	50053	9.16	0	0	0
2021-12-02	9.14	9.14	0	9.14	9.59	9.14	69394	9.54	53556	9.14	5207	49492	7
2021-12-01	9.14	9.14	-0.08	9.06	9.06	9.06	64732	9.4	54352	9.1	950	8607	1
2021-11-30	9.14	9.14	-9.14	0	0	0	58133	9.46	78113	9.02	0	0	0
2021-11-29	9.14	9.14	-9.14	0	0	0	50721	9.46	73313	9.15	0	0	0
2021-11-28	9.14	9.14	0.16	9.3	9.42	9.3	53261	9.42	55498	9.31	9500	88966	10
2021-11-25	9.14	9.14	0.16	9.3	9.49	9.13	35257	9.44	75035	9.3	15593	144107	15
2021-11-24	9.14	9.14	-0.13	9.01	9.05	9.01	44979	9.14	74718	9.01	200	1806	2
2021-11-23	9.14	9.14	0	9.14	9.14	9.14	38545	9.14	79088	9.02	172	1572	2
2021-11-22	9.08	9.14	0.06	9.14	9.14	8.8	28717	9.14	75348	9.02	39763	359293	9
2021-11-21	9.08	9.08	-0.04	9.04	9.36	9.04	47107	9.14	70662	9.08	1140	10356	5
2021-11-18	9.08	9.08	0.13	9.21	9.49	9.21	54001	9.42	71370	9.14	2210	20794	7
2021-11-17	9.08	9.08	0.3	9.38	9.4	9	30894	9.4	48103	9.21	27966	258104	21
2021-11-16	9.08	9.08	-0.22	8.86	9.04	8.86	27601	9.3	104730	9.08	15740	140638	18
2021-11-15	9.08	9.08	-0.08	9	9.05	8.86	31691	9.1	68470	9.02	5500	49510	25
2021-11-14	9.08	9.08	0.3	9.38	9.42	9.38	26280	9.39	80769	9.39	3188	29904	2
2021-11-11	9.08	9.08	0.33	9.41	9.42	9.27	23666	9.41	121610	9.39	5381	50468	11
2021-11-10	9.08	9.08	0.22	9.3	9.41	8.83	31640	9.2	126306	8.9	6523	58635	14
2021-11-09	9.08	9.08	0.21	9.29	9.41	9.29	29085	9.29	119970	9.02	1100	10255	5
2021-11-08	9.08	9.08	0.12	9.2	9.45	9.2	31392	9.41	125255	9.2	1625	14956	6
2021-11-07	9.08	9.08	-9.08	0	0	0	54690	9.45	117060	8.83	0	0	0
2021-11-04	9.08	9.08	-0.33	8.75	9.12	8.75	41109	9.3	135150	8.82	12100	107342	12
2021-11-03	9.08	9.08	0.12	9.2	9.4	9.2	33050	9.2	164440	9.12	19164	177162	12
2021-11-02	9.08	9.08	0.12	9.2	9.2	9.2	21377	9.39	139670	9.2	3320	30544	5
2021-11-01	9.08	9.08	0.04	9.12	9.15	9.12	20365	9.41	125820	9.15	100	914	2
2021-10-31	9.08	9.08	0.23	9.31	9.31	9	50255	9.41	121730	9.07	880	8111	6
2021-10-28	9.08	9.08	-0.08	9	9.32	8.81	59165	9.3	163695	9.01	32480	291597	31
2021-10-27	9.08	9.08	0.12	9.2	9.2	8.78	73518	9.24	130290	9.1	10537	96106	17
2021-10-26	9.09	9.08	-0.09	9	9.43	9	113261	9.08	91034	9	87364	793129	26
2021-10-25	9.44	9.09	-0.35	9.09	9.45	8.55	119406	9.39	222540	9.1	47527	427020	31
2021-10-24	9.44	9.44	0	9.44	9.5	9.3	171610	9.67	198567	9.44	19911	187471	27
2021-10-20	9.3	9.44	0.19	9.49	9.49	9	203444	9.43	117911	9.31	34770	323652	40
2021-10-19	9.3	9.3	0	9.3	9.35	9.28	187487	9.3	139275	9.27	16520	153698	26
2021-10-18	9.89	9.3	-0.64	9.25	9.99	9.25	213949	9.5	240807	9.31	260653	2431950	56
2021-10-17	9.55	9.89	0.34	9.89	10	9.86	195812	10	199856	9.89	43988	438696	30
2021-10-14	9.55	9.55	0.4	9.95	9.95	9.95	220307	9.9	84187	9.56	50	498	1
2021-10-13	9.55	9.55	0.4	9.95	9.95	9.55	189720	9.89	108447	9.55	60	578	2
2021-10-12	9.97	9.55	-0.47	9.5	10	9.5	225789	9.84	158407	9.55	53155	508923	28
2021-10-11	9.99	9.97	-0.02	9.97	10	9.88	203666	9.97	134155	9.8	96852	967747	22
2021-10-10	9.99	9.99	-0.27	9.72	9.72	9.61	97026	9.89	103597	9.72	1780	17217	6
2021-10-06	9.99	9.99	-0.1	9.89	9.89	9.89	106809	9.96	80507	9.75	110	1088	1
2021-10-05	9.99	9.99	-0.36	9.63	9.71	9.62	119379	9.89	86251	9.65	2112	20337	6
2021-10-04	9.99	9.99	-9.99	0	0	0	127704	9.98	82443	9.71	0	0	0
2021-10-03	9.99	9.99	-9.99	0	0	0	145707	9.99	88193	9.75	0	0	0
2021-09-30	9.99	9.99	-9.99	0	0	0	156732	9.99	101114	9.69	0	0	0
2021-09-29	9.87	9.99	0.13	10	10	9.6	261682	9.99	359774	9.7	334910	3330598	37
2021-09-28	9.87	9.87	-0.17	9.7	9.7	9.7	191079	9.7	164480	9.65	713	6916	5
2021-09-27	9.87	9.87	0.02	9.89	9.89	9.7	216429	9.89	126790	9.7	20100	194989	2
2021-09-26	9.81	9.87	0.06	9.87	10	9.87	244468	9.87	142247	9.61	75300	750225	20
2021-09-23	9.81	9.81	-0.01	9.8	9.88	9.8	377309	9.82	155901	9.41	14150	138964	10
2021-09-22	9.91	9.81	0.09	10	10	9.12	212473	9.99	266550	9.6	47030	450088	37
2021-09-21	9.91	9.91	-0.24	9.67	9.99	9.67	340040	9.95	112955	9.69	2328	22564	9
2021-09-20	9.91	9.91	-9.91	0	0	0	273802	9.99	141232	9.93	0	0	0
2021-09-19	10	9.91	-0.09	9.91	10	9.91	261819	9.99	193082	9.91	61710	616187	13
2021-09-16	9.9	10	0.1	10	10.2	9.9	154346	10.19	145344	10	626264	6265978	41
2021-09-15	9.93	9.9	-0.03	9.9	9.91	9.88	234033	9.9	156626	9.88	13644	135092	11
2021-09-14	9.93	9.93	-0.03	9.9	9.92	9.85	212943	9.99	78340	9.85	4100	40594	9
2021-09-13	9.93	9.93	-0.03	9.9	10	9.9	191410	9.92	64777	9.87	4105	40819	9
2021-09-12	9.99	9.93	-0.07	9.92	10.44	9.92	189450	10	124457	9.92	15986	159333	12
2021-09-09	9.99	9.99	-0.06	9.93	9.94	9.93	184132	9.99	132827	9.93	1757	17448	5
2021-09-08	9.99	9.99	0.01	10	10.01	10	182940	10	126647	9.94	2006	20080	3
2021-09-07	10.1	9.99	-0.11	9.99	10.1	9.99	198638	9.99	66417	9.84	18228	182619	14
2021-09-06	10.1	10.1	-0.1	10	10.07	9.9	180081	10.33	71128	10.06	7132	71526	6
2021-09-05	10.37	10.1	-0.27	10.1	10.2	10.05	158096	10.39	37521	10.11	16179	164428	8
2021-09-02	10.13	10.37	0.07	10.2	10.5	10	167800	10.4	39760	10.2	195221	2024298	47
2021-09-01	10.13	10.13	-0.13	10	10.1	10	173303	10.1	58936	10.1	4480	44868	14
2021-08-31	10.13	10.13	-0.03	10.1	10.12	10.1	195798	10.25	61631	10.12	5424	54839	4
2021-08-30	10.14	10.13	-0.02	10.12	10.15	10.12	198568	10.25	13383	10.12	11085	112241	9
2021-08-29	10.14	10.14	-0.02	10.12	10.29	10.11	248973	10.25	23441	10.12	6033	61179	8
2021-08-26	10.08	10.14	0.22	10.3	10.3	10.1	164253	10.27	89371	10.2	63800	646936	29
2021-08-25	10.32	10.08	-0.22	10.1	10.15	10	126228	10.29	46150	10.1	78505	791095	27
2021-08-24	10.05	10.32	0.06	10.11	10.4	10.06	169819	10.3	94614	10.15	44221	456271	11
2021-08-23	10.05	10.05	0.23	10.28	10.34	10.03	95981	10.29	85393	10.28	1992	20210	10
2021-08-22	10.05	10.05	0	10.05	10.06	10.05	68465	10.39	105512	10.05	5750	57798	4
2021-08-19	10	10.05	0.05	10.05	10.4	10	49208	10.3	128168	10.05	106944	1074655	69
2021-08-18	10	10	0.49	10.49	10.49	10.09	89056	10.39	96460	10.09	6282	63626	7
2021-08-17	10.01	10	0	10.01	10.09	9.96	45564	10.09	140265	10.01	27078	270842	23
2021-08-16	10.03	10.01	0.06	10.09	10.09	9.95	48762	10.09	87880	10	15650	156633	14
2021-08-15	9.99	10.03	0.01	10	10.09	9.85	40072	10.09	36566	10	31947	320298	21
2021-08-11	9.99	9.99	-0.16	9.83	10	9.83	46190	9.99	50864	9.84	7000	69531	6
2021-08-10	9.93	9.99	0.07	10	10	9.92	46905	10.09	85591	9.93	18166	181568	11
2021-08-09	9.9	9.93	0	9.9	10.2	9.9	39183	10.2	84479	9.9	10505	104278	10
2021-08-08	9.85	9.9	0.08	9.93	10	9.8	44673	10.08	121364	9.93	54931	543602	23
2021-08-05	9.85	9.85	-9.85	0	0	0	54728	10.19	48173	9.9	0	0	0
2021-08-04	10	9.85	-0.05	9.95	10	9.8	33850	10	35128	9.95	11500	113253	11
2021-08-03	10	10	-0.13	9.87	10	9.87	45678	10.19	44099	9.87	7704	76768	9
2021-08-02	9.8	10	0.2	10	10.01	10	48826	10.15	121953	10	12800	128020	12
2021-08-01	9.78	9.8	0.22	10	10.23	9.76	41395	10.18	112546	9.9	12445	121981	6
2021-07-29	10.13	9.78	-0.38	9.75	10.25	9.75	54197	10	73525	10	26707	261148	22
2021-07-28	10.13	10.13	0.07	10.2	10.2	9.8	42633	10.2	43665	9.9	1556	15369	12
2021-07-27	10.13	10.13	-0.33	9.8	9.89	9.8	55275	10.19	41337	9.9	6645	65253	13
2021-07-26	10.13	10.13	-0.25	9.88	10.35	9.88	39739	10.25	30670	9.88	6790	67881	15
2021-07-25	10.13	10.13	0.24	10.37	10.37	10.2	49428	10.2	62760	10.1	7987	81552	5
2021-07-18	9.82	10.13	0.28	10.1	10.34	10	77300	10.19	52340	10.1	27843	281922	13
2021-07-15	9.82	9.82	-0.02	9.8	10	9.65	49447	10	41215	9.85	2570	25293	7
2021-07-14	9.82	9.82	0.18	10	10.1	9.99	70349	9.98	29114	9.8	1600	16059	6
2021-07-13	9.82	9.82	0	9.82	9.82	9.82	25415	10	30261	9.82	9	88	1
2021-07-12	9.82	9.82	0.04	9.86	9.86	9.53	41546	10	63845	9.86	6750	65232	11
2021-07-11	9.82	9.82	-0.02	9.8	10.27	9.71	29813	10	29724	9.8	9386	92318	8
2021-07-08	10.02	9.82	-0.47	9.55	10.05	9.55	64193	10.05	64320	9.55	10511	103171	19
2021-07-07	10.02	10.02	-0.09	9.93	9.93	9.93	65256	10.2	29741	9.94	24	238	1
2021-07-06	10.25	10.02	-0.29	9.96	10.3	9.92	61169	10.25	28161	9.96	14547	145707	17
2021-07-05	10.09	10.25	0.21	10.3	10.35	9.83	63209	10.3	45130	10.06	12396	127120	24
2021-07-04	10.22	10.09	-0.12	10.1	10.11	9.9	124965	10.1	45062	10.01	19234	194096	36
2021-06-30	10.34	10.22	-0.28	10.06	10.58	10.01	36414	10.2	21657	10.06	17413	177935	34
2021-06-29	9.53	10.34	0.95	10.48	10.48	9.82	7570	10.48	61227	10.47	63707	658522	71
2021-06-28	9.94	9.53	-0.13	9.81	10.23	9.51	107552	10.23	47820	9.81	512848	4886327	17
2021-06-27	9.85	9.94	0.13	9.98	10	9.8	25342	9.97	34305	9.81	28917	287482	11
2021-06-24	9.5	9.85	0.49	9.99	10	9.5	14233	10.19	196662	9.99	95364	938962	37
2021-06-23	9.53	9.5	-0.03	9.5	9.53	9.45	29016	9.95	73541	9.51	45495	432148	39
2021-06-22	9.81	9.53	-0.08	9.73	9.99	9.01	78443	9.99	65128	9.73	16120	153639	24
2021-06-21	9.81	9.81	-0.01	9.8	10	9.8	103540	9.99	62330	9.8	4528	44492	9
2021-06-20	9.95	9.81	-0.25	9.7	10	9.35	24036	10.28	64771	9.71	18715	183588	8
2021-06-17	9.95	9.95	-0.25	9.7	9.7	9.7	34259	9.95	78455	9.7	1500	14550	1
2021-06-16	9.2	9.95	0.91	10.11	10.12	9.2	23690	10.02	129268	9.8	25773	256479	35
2021-06-15	9.77	9.2	-0.62	9.15	9.9	9	37375	9.89	73929	9.2	51160	470465	34
2021-06-14	9.77	9.77	-0.01	9.76	10	9.68	29956	9.98	52570	9.8	4504	43920	11
2021-06-13	10	9.77	-0.24	9.76	10	9.76	49445	9.99	27503	9.76	14290	139614	18
2021-06-10	9.94	10	0.06	10	10	9.81	24857	10.2	44136	9.9	11199	111952	4
2021-06-09	9.91	9.94	0.09	10	10.23	9.71	56743	10.2	86113	9.85	21555	214275	16
2021-06-08	10.25	9.91	-0.28	9.97	10.05	9.75	83581	10	50155	9.8	28627	283716	21
2021-06-07	10.25	10.25	-0.2	10.05	10.45	10.03	105531	10.2	16810	9.95	6097	61460	9
2021-06-06	10.27	10.25	0.21	10.48	10.48	10.2	127866	10.45	31410	10.2	16478	168864	14
2021-06-03	10.17	10.27	0.08	10.25	10.8	10.1	77529	10.4	92699	10.25	96221	987782	50
2021-06-02	10.24	10.17	-0.16	10.08	10.3	10.02	100928	10.23	28723	10.09	14947	151993	30
2021-06-01	10.23	10.24	0.02	10.25	10.3	10	75947	10.25	96944	10.12	178006	1823203	39
2021-05-31	10.18	10.23	-0.22	9.96	10.44	9.96	57244	10.11	24952	9.96	15084	154250	15
2021-05-30	9.87	10.18	0.35	10.22	10.45	9.99	27787	10.25	27889	10.2	30500	310549	27
2021-05-27	10.2	9.87	-0.55	9.65	10.01	9.63	63401	10	63339	9.8	34024	335838	33
2021-05-26	10	10.2	0.1	10.1	10.4	10.01	109637	10.24	134334	10.1	21483	219130	36
2021-05-25	10.18	10	-0.18	10	10.24	10	59670	10.22	65664	10.01	1562808	15628963	29
2021-05-24	10.24	10.18	-0.09	10.15	10.39	10.06	62098	10.25	47134	10.11	14830	151043	29
2021-05-23	10.22	10.24	0.02	10.24	10.4	10.1	66553	10.24	51711	10.2	58175	595694	34
2021-05-20	10.25	10.22	-0.17	10.08	10.25	10.01	46572	10.25	52344	10.09	36965	377761	44
2021-05-19	10.39	10.25	-0.14	10.25	10.4	10.12	76632	10.23	53712	10.15	67759	694350	40
2021-05-18	10.37	10.39	-0.07	10.3	10.5	10.2	135840	10.45	100910	10.31	40223	417739	50
2021-05-17	10.48	10.37	-0.2	10.28	11	10.21	92949	10.48	62899	10.28	74977	777722	96
2021-05-11	10.8	10.48	-0.54	10.26	10.95	10.25	48071	10.5	66241	10.26	118797	1245416	105
2021-05-10	11.19	10.8	-0.19	11	11.3	10.5	89303	11	63463	10.64	64480	696368	91
2021-05-09	10.6	11.19	0.57	11.17	11.5	10.45	51635	11.3	55593	11.17	140338	1570888	153
2021-05-06	10.4	10.6	0.68	11.08	11.08	9.71	111940	11.14	104246	10.9	198543	2105237	135
2021-05-05	13.26	13	-0.27	12.99	13.39	12.55	82682	12.98	60873	12.9	51300	666955	77
2021-05-04	13.96	13.26	-0.96	13	13.9	12.77	128116	13	22296	12.88	145654	1931289	135
2021-04-28	12.85	13.96	0.95	13.8	14.13	13.5	135265	13.8	62296	13.69	237689	3317748	155
2021-04-27	11.71	12.85	1.17	12.88	12.88	11.5	0	0	331787	12.88	266306	3422984	173
2021-04-26	75.54	70.27	-5.54	70	75.7	69.11	14677	72	5031	70	15050	1057577	78
2021-04-25	72.18	75.54	4.52	76.7	78.5	73.16	9148	76.7	11236	73.2	5310	401137	75
2021-04-22	70.14	72.18	4.76	74.9	74.9	70.2	4805	74.9	16960	73	13846	999410	118
2021-04-21	69.29	70.14	2.7	71.99	72.99	69	8404	71.99	14114	71	7405	519417	67
2021-04-20	70.39	69.29	-1.39	69	73.89	68.1	10669	70	6924	69	3234	224081	30
2021-04-19	68.43	70.39	-0.43	68	74.49	68	7690	70	9066	68	8382	590020	45
2021-04-18	68.43	68.43	-3.43	65	68.49	65	5238	68.49	8446	65	150	9975	3
2021-04-15	68.43	68.43	-1.43	67	67	63.25	3806	67.5	12840	65.5	598	38318	5
2021-04-14	68.43	68.43	-68.43	0	0	0	9634	67.5	12528	65	0	0	0
2021-04-13	68.43	68.43	-68.43	0	0	0	8704	68	8634	64	0	0	0
2021-04-12	68.43	68.43	-3.42	65.01	68	65.01	5380	68	2516	62.63	700	47002	4
2021-04-11	64.01	68.43	4.99	69	69	65	1829	69	2553	64	1490	101957	15
2021-04-08	66.13	64.01	-3.68	62.45	69.49	62.31	2143	69.5	2300	62.11	5526	353695	23
2021-04-07	66.13	66.13	2.37	68.5	68.5	66	1510	68.49	2702	62.11	650	43225	7
2021-04-06	62.89	66.13	6.1	68.99	68.99	64.98	0	0	2602	62.1	2894	191397	19
2021-04-05	63.5	62.89	1.5	65	65	62.07	550	65	2402	62.05	7579	476665	28
2021-04-04	62.74	63.5	2.25	64.99	65.7	63	935	65.39	2080	62.1	2290	145412	15
2021-04-01	62.74	62.74	3.01	65.75	65.89	63	1965	65	2252	63	1178	76438	16
2021-03-31	62.74	62.74	-0.66	62.08	64	62.08	2351	65.97	2169	62.1	625	38882	8
2021-03-30	62.74	62.74	2.51	65.25	65.97	63	1851	65.9	249	61	770	48940	8
2021-03-29	62.01	62.74	3.23	65.24	65.24	62.05	156	68.21	519	61	3877	243246	17
2021-03-28	62.07	62.01	-0.07	62	65.88	62	2175	65	449	61	4065	252089	14
2021-03-25	62.07	62.07	2.87	64.94	64.94	62	2761	68	400	60.22	101	6409	3
2021-03-24	62.55	62.07	-0.55	62	67.99	62	3677	65.89	1465	60.21	9292	576721	38
2021-03-23	62.55	62.55	2.11	64.66	64.66	60.16	3621	68	1400	60.21	1153	70989	14
2021-03-22	64.08	62.55	-2.08	62	65.99	62	2965	68	1200	60.15	2427	151822	27
2021-03-21	64.08	64.08	1.92	66	66	64	3121	68	200	60.11	231	14880	6
2021-03-18	62	64.08	4	66	68	62	2966	68	415	61.5	6631	424886	57
2021-03-17	62.05	62	-0.05	62	65	61.5	3066	65.99	215	61.5	45456	2818471	93
2021-03-16	63.1	62.05	1.4	64.5	64.5	60.76	3066	65.99	479	61.5	1665	103308	18
2021-03-15	66.34	63.1	-3.84	62.5	65.1	62.5	8569	65.99	622	62.02	2104	132766	14
2021-03-14	66.34	66.34	-0.34	66	67.9	66	8243	67.9	2602	64	69	4634	6
2021-03-11	64.11	66.34	1.4	65.51	68	65.51	8033	69.99	787	62.02	5369	356177	22
2021-03-10	67.48	64.11	0.51	67.99	69.99	64	9095	68	676	61.63	31414	2013862	9
2021-03-09	67.48	67.48	-3.48	64	66	63.5	8070	70	776	61.6	1340	85946	8
2021-03-08	67.48	67.48	-1.48	66	66	64.1	1168	70	726	61.6	564	36635	8
2021-03-07	67.48	67.48	-2.28	65.2	67	65	113	70	750	64.1	463	30246	6
2021-03-04	64.21	67.48	3.28	67.49	68.95	63.5	33	70	1100	61.6	2399	161891	21
2021-03-03	66.21	64.21	-4.21	62	65.99	62	725	68.99	700	61.52	2077	133365	22
2021-03-02	66.86	66.21	2.13	68.99	68.99	65.01	2783	66	900	65.01	2164	143286	11
2021-03-01	68.76	66.86	-2.45	66.31	67.9	66	2020	70	1826	66.25	1521	101697	12
2021-02-28	68.76	68.76	-1.76	67	67.3	67	2075	70	1302	66	255	17113	4
2021-02-25	68	68.76	1.25	69.25	69.25	68	1918	70	1252	67.25	1604	110289	14
2021-02-24	68.58	68	1.42	70	70	68	9013	70	1252	67.25	5010	340700	11
2021-02-23	69.7	68.58	-2.2	67.5	72.9	67.5	2947	72.9	2130	67	6537	448325	29
2021-02-22	69.09	69.7	1.91	71	73.6	68.1	8580	72.9	2304	68	1853	129151	23
2021-02-21	68	69.09	1	69	71	67.99	500	74.8	1501	65.01	8771	605989	45
2021-02-18	65.04	68	0.96	66	69.67	65	1825	69.64	246	65.58	4322	293909	28
2021-02-17	65.04	65.04	-0.04	65	65	62.7	3420	65	71	62.7	1088	69393	12
2021-02-16	69.4	65.04	-5.1	64.3	69.5	64	4732	64.25	114	64	1620	105370	13
2021-02-15	69.26	69.4	-0.27	68.99	71.59	66	965	69.5	266	65	2775	192576	29
2021-02-14	63.19	69.26	6.31	69.5	69.5	64.5	0	0	901	65	7903	547362	29
2021-02-11	59.29	63.19	5.92	65.21	65.21	57.5	0	0	746	55.01	25138	1588393	57
2021-02-10	56.57	59.29	2.98	59.55	61.95	57	2528	62	5862	58.5	26903	1595197	105
2021-02-09	51.47	56.57	4.63	56.1	56.61	56	0	0	658	54	54544	3085823	49
2021-02-08	51.47	51.47	-0.07	51.4	51.4	51.25	13710	54	372	50.01	347	17832	3
2021-02-07	51.47	51.47	0.03	51.5	51.5	51.5	13963	54	372	50.01	520	26780	3
2021-02-04	51.14	51.47	0.96	52.1	52.1	51	13388	54.39	442	50.51	8866	456334	3
2021-02-03	54.28	51.14	0.48	54.76	54.76	51	15358	54.4	942	50.51	4712	240958	10
2021-02-02	54.28	54.28	-3.28	51	52	51	4065	54.4	1950	50.5	308	15961	2
2021-02-01	54.28	54.28	-3.28	51	51.25	51	1668	54.4	150	50	1000	51125	2
2021-01-31	49.79	54.28	2.21	52	54.7	52	1161	54.7	1829	51	3051	165605	11
2021-01-27	49.79	49.79	-49.79	0	0	0	3260	53.89	1329	48.5	0	0	0
2021-01-26	49.79	49.79	1.21	51	51	51	4260	53.6	1329	48.5	500	25500	1
2021-01-25	49.79	49.79	2.21	52	52	51	4260	53.6	1329	48.5	1000	51500	4
2021-01-24	49.79	49.79	0.21	50	51	50	4253	53.6	1329	48.5	1000	50450	3
2021-01-21	49.79	49.79	-49.79	0	0	0	4100	53.6	1329	48.5	0	0	0
2021-01-20	49.79	49.79	3.21	53	53	53	2600	53.6	329	48.5	500	26500	1
2021-01-19	49.79	49.79	1.21	51	52	51	2610	53.6	419	48.51	608	31116	2
2021-01-18	49.79	49.79	0.71	50.5	53	50.5	2718	52	419	48.51	1500	78250	3
2021-01-17	49.79	49.79	1.21	51	51	51	2610	53.7	419	48.51	300	15300	1
2021-01-14	49.79	49.79	-49.79	0	0	0	2610	53.7	329	48.5	0	0	0
2021-01-13	49.79	49.79	-49.79	0	0	0	2610	53.7	329	48.5	0	0	0
2021-01-12	50	49.79	3.9	53.9	53.9	49	4368	53.89	329	48.5	3877	193042	7
2021-01-11	50	50	-50	0	0	0	4066	53	2136	49	0	0	0
2021-01-10	50	50	-1.5	48.5	48.5	48.5	4066	51.5	2379	48.5	20	970	1
2021-01-06	50	50	-50	0	0	0	2666	51.5	849	48.5	0	0	0
2021-01-05	50	50	-50	0	0	0	2166	52.99	849	48.5	0	0	0
2021-01-04	50	50	0	50	50	48.5	1968	54.3	849	48.5	2001	100049	3
2021-01-03	50	50	0.98	50.98	50.98	50.5	1968	53.3	500	47.19	1000	50834	3
2020-12-31	50	50	0	50	50.02	49.99	807	53.48	500	47.19	7274	363710	9
2020-12-30	50	50	0.01	50.01	50.01	50.01	1485	54.95	3786	50.01	300	15003	1
2020-12-29	54.75	50	-4.75	50	50	50	9885	54.95	3188	50	9000	450000	10
2020-12-28	54.75	54.75	-54.75	0	0	0	9885	54.95	0	0	0	0	0
2020-12-27	54.75	54.75	-54.75	0	0	0	9885	54.95	0	0	0	0	0
2020-12-24	54.75	54.75	0.24	54.99	54.99	54.99	3985	54.95	500	50.01	250	13748	1
2020-12-23	50.02	54.75	4.98	55	55	53.89	661	54.99	2590	50.01	3000	164262	8
2020-12-22	50.02	50.02	0.98	51	51	51	4135	53.89	1590	47.09	375	19125	3
2020-12-21	50.02	50.02	4.97	54.99	54.99	51	4460	54.5	1590	47.09	400	20600	3
2020-12-20	50.02	50.02	0.98	51	51	51	2910	51	1740	47.09	150	7650	1
2020-12-17	50.02	50.02	-0.02	50	50	50	3060	51	1740	47.09	500	25000	1
2020-12-16	51.79	50.02	-1.79	50	51	50	2049	51.99	1740	47.09	15340	767240	4
2020-12-15	51.79	51.79	0.2	51.99	51.99	50	2049	51.99	2740	47.09	144	7399	2
2020-12-14	51	51.79	1	52	52	51	2149	54.98	2740	47	7600	393600	6
2020-12-13	50.09	51	0.91	51	51.01	51	1837	54.98	2740	46.7	11512	587126	4
2020-12-10	51	50.09	-1	50	51.5	50	1100	54.98	1090	46.62	30354	1520450	9
2020-12-09	50.97	51	0.03	51	51.2	51	1087	54.99	1090	46.4	7133	363808	8
2020-12-08	50.97	50.97	0.53	51.5	51.5	51.5	2100	55	1715	51.01	5	258	1
2020-12-07	50.97	50.97	4.03	55	55	55	100	56.06	1715	51.01	515	28325	1
2020-12-06	50.97	50.97	-50.97	0	0	0	615	55	1715	51.01	0	0	0
2020-12-03	50.97	50.97	-50.97	0	0	0	1100	52.98	1090	46.4	0	0	0
2020-12-02	50.97	50.97	-50.97	0	0	0	1212	52.98	1090	46.4	0	0	0
2020-12-01	50	50.97	0	50	51	50	1212	52.98	1590	46.4	5148	262400	4
2020-11-30	50	50	0	50	50	50	1212	52.98	1500	46.2	450	22500	2
2020-11-29	50	50	-50	0	0	0	1212	52.98	1990	47.03	0	0	0
2020-11-26	50	50	-50	0	0	0	5979	52.98	2490	47.03	0	0	0
2020-11-25	50	50	-50	0	0	0	4867	54.99	3515	47.15	0	0	0
2020-11-24	50.21	50	-0.21	50	50	50	4967	54.99	2515	47.1	2910	145500	9
2020-11-23	50.21	50.21	-4.21	46	50	46	4967	54.99	1000	46.2	463	23098	4
2020-11-22	50.21	50.21	-50.21	0	0	0	5149	50	500	46.2	0	0	0
2020-11-19	52.35	50.21	-2.35	50	51.5	49.55	1652	53.99	0	0	13260	665769	20
2020-11-18	51.48	52.35	-1.48	50	56	50	10328	54.5	212	49.9	6100	319325	8
2020-11-17	55.35	51.48	-3.85	51.5	51.6	51	6545	53	215	51	625	32175	6
2020-11-16	55.35	55.35	-4.35	51	51	49.9	6645	54.9	215	50.5	455	22840	4
2020-11-15	55.35	55.35	-55.35	0	0	0	1208	55.98	312	49.9	0	0	0
2020-11-12	54.47	55.35	1.53	56	56	50	608	58.99	0	0	1546	85569	11
2020-11-11	50.8	54.47	5.08	55.88	55.88	52.5	0	0	10312	48	19542	1064530	17
2020-11-10	47.78	50.8	3.22	51	51	50.3	100	52.5	200	43.67	1726	87676	7
2020-11-09	48.52	47.78	1.48	50	52	43.7	176	51	200	43.67	10150	485017	9
2020-11-08	53.9	48.52	-5.39	48.51	49	48.51	3192	52.99	0	0	2530	122768	8
2020-11-05	53.9	53.9	-3.9	50	50.5	48.52	3162	57.5	150	48.51	31	1559	3
2020-11-04	58.49	53.9	-0.5	57.99	57.99	52.67	4192	58	0	0	650	35035	3
2020-11-03	53.62	58.49	3.63	57.25	58.5	57.25	3000	58	0	0	4021	235173	8
2020-11-02	48.88	53.62	4.87	53.75	53.75	50	0	0	58	46.82	5125	274780	10
2020-11-01	45.04	48.88	4.5	49.54	49.54	40.54	0	0	0	0	12273	599938	14
2020-10-28	41.11	45.04	4.11	45.22	45.22	42	0	0	0	0	5629	253552	11
2020-10-27	40.64	41.11	0.86	41.5	43.5	40	200	44.61	3270	40.11	3775	155203	6
2020-10-26	40.56	40.64	0.44	41	41	40	200	44.61	1000	39.02	2812	114292	5
2020-10-25	43.26	40.56	-2.26	41	41	40.5	2710	45	1000	39.02	820	33260	3
2020-10-22	43.26	43.26	3.49	46.75	46.75	39	2710	46.75	0	0	325	13219	4
2020-10-21	43.26	43.26	3.73	46.99	46.99	46.99	2235	46.8	200	39	3	141	1
2020-10-20	40	43.26	4	44	44	40	0	0	2270	38.61	18105	783183	14
2020-10-19	42.13	40	-2.13	40	40	40	1200	42.5	50	38.1	1031	41240	1
2020-10-18	39.9	42.13	3.99	43.89	43.89	38.25	0	0	2625	37.01	5600	235954	12
2020-10-15	38.8	39.9	3.88	42.68	42.68	38	0	0	4625	37.01	26385	1052706	13
2020-10-14	37.5	38.8	2	39.5	39.5	38	11875	39.5	4625	37.01	14530	563784	8
2020-10-13	37.6	37.5	0.15	37.75	37.75	37.25	17175	38.48	4625	37.01	3000	112500	3
2020-10-12	37.09	37.6	0.91	38	38	37.25	13175	38.48	4625	37.01	3111	116967	5
2020-10-11	37.09	37.09	-0.84	36.25	37	36.25	15316	37.25	3625	37.01	572	20810	3
2020-10-07	37.25	37.09	-0.25	37	37.11	37	14246	38	2555	36.05	9836	364856	10
2020-10-06	37.25	37.25	0.75	38	38	37.55	19846	38.49	7436	37.1	750	28320	3
2020-10-05	37.25	37.25	-37.25	0	0	0	15846	38.49	5886	37.04	0	0	0
2020-10-04	37.53	37.25	-0.28	37.25	37.25	37.25	6471	38.49	5886	37.04	1000	37250	1
2020-10-01	37.96	37.53	0.53	38.49	38.49	37.5	6471	38.49	3100	37.01	1030	38655	2
2020-09-30	37.5	37.96	1	38.5	38.5	37.75	6501	37.5	1190	37	1400	53150	2
2020-09-29	37.63	37.5	-0.13	37.5	37.5	37.5	6826	37.75	4245	37.5	1000	37500	1
2020-09-28	37.5	37.63	0.5	38	38	37.25	4826	38.5	4245	37.5	2000	75250	2
2020-09-27	37.75	37.5	-0.25	37.5	37.5	37.5	5826	38	4345	37.5	1000	37500	1
2020-09-24	38.17	37.75	-0.17	38	38	37.5	4826	38.5	4345	37.5	2000	75500	2
2020-09-23	38.55	38.17	-0.55	38	39.5	37	4026	39.98	2330	37	2974	113514	6
2020-09-22	37.22	38.55	-0.22	37	40.5	37	5135	39.98	4430	37.01	6161	237483	11
2020-09-21	37.22	37.22	-0.21	37.01	37.01	37.01	5160	37	4355	36.07	25	925	2
2020-09-20	37	37.22	-0.2	36.8	37.5	36.8	2134	39.94	4055	35.5	2500	93050	2
2020-09-17	37.33	37	-0.33	37	37	37	3634	37.5	4055	35.5	1029	38073	3
2020-09-16	37	37.33	0	37	38	37	2134	39.9	4055	35.5	3000	112000	3
2020-09-15	37	37	0	37	37	37	2025	38	4055	35.5	1100	40700	2
2020-09-14	37.98	37	-0.98	37	37	37	3025	38	4355	35.46	1000	37000	1
2020-09-13	37	37.98	1.45	38.45	38.45	37.5	2025	39.5	4355	35.46	2000	75950	2
2020-09-10	37.69	37	-0.69	37	37	37	2025	38.45	5355	36.2	1000	37000	1
2020-09-09	37.04	37.69	0.96	38	38	37.5	2185	38.45	4355	35.42	1860	70100	2
2020-09-08	38.29	37.04	-1.64	36.65	38	36.65	3546	38.45	6355	36.11	2993	110862	7
2020-09-02	38.01	38.02	-1.5	36.51	39	36.51	2113	39.97	5493	36.6	10735	408092	11
2020-09-01	38.08	38.01	-0.06	38.02	38.02	38	3099	39	1355	36.1	2000	76020	2
2020-08-31	40.04	38.08	-2.04	38	39.1	38	10189	39.99	345	36.1	1000	38083	2
2020-08-30	39.48	40.04	-0.98	38.5	41	38.5	8924	40.97	100	38.02	3500	140148	6
2020-08-27	37.5	39.48	2.5	40	40	36	2000	40.5	1455	35.5	20235	798918	14
2020-08-26	35.66	37.5	1.84	37.5	37.5	37.5	3200	37.8	3255	35.05	1550	58125	5
2020-08-25	35.64	35.66	0.36	36	36	35.05	2200	37.98	2488	34.55	1370	48855	6
2020-08-24	35.64	35.64	-0.14	35.5	36	35.5	2200	38.32	2593	35.11	570	20311	3
2020-08-23	37.39	35.64	-1.79	35.6	36	35.6	5150	38.38	1801	35.6	1000	35640	2
2020-08-19	37.39	37.39	-37.39	0	0	0	4200	38.49	1433	35.01	0	0	0
2020-08-18	37.39	37.39	-2.38	35.01	35.11	35.01	4635	38.6	1593	35.11	500	17541	2
2020-08-17	37.39	37.39	-1.89	35.5	35.92	35.01	4635	38.6	1933	35.11	750	26571	6
2020-08-16	37.39	37.39	-37.39	0	0	0	4635	38.6	1613	35.92	0	0	0
2020-08-13	38.76	37.39	-2.69	36.07	38	36.07	13200	39.99	1613	36.07	1000	37389	3
2020-08-12	38.76	38.76	-38.76	0	0	0	19881	40	2613	37	0	0	0
2020-08-11	38.76	38.76	-1.26	37.5	37.51	37.5	19881	40	1800	36.07	500	18753	2
2020-08-10	38.76	38.76	-38.76	0	0	0	12500	41.99	2446	37.51	0	0	0
2020-08-09	38.76	38.76	-38.76	0	0	0	2000	42	2671	37.5	0	0	0
2020-08-06	35.96	38.76	3.59	39.55	39.55	34.93	0	0	4084	36.06	1366	52941	12
2020-08-05	35.96	35.96	-35.96	0	0	0	200	38	2389	36	0	0	0
2020-08-04	35.96	35.96	-35.96	0	0	0	200	38	2389	36	0	0	0
2020-07-29	35.96	35.96	-35.96	0	0	0	200	38	834	34.93	0	0	0
2020-07-28	35.96	35.96	-35.96	0	0	0	200	38	2984	34.92	0	0	0
2020-07-27	35.92	35.96	-1.12	34.8	36	34.8	200	38	2984	34.9	8016	288260	7
2020-07-26	36.85	35.92	-0.85	36	36	35.6	1135	38	3000	35.6	2584	92828	6
2020-07-22	36.85	36.85	-36.85	0	0	0	2235	38	3304	35.61	0	0	0
2020-07-21	36.85	36.85	-36.85	0	0	0	2035	40	2794	35.51	0	0	0
2020-07-20	36.66	36.85	-1.15	35.51	37	35.51	2035	40	3741	35.51	1148	42304	3
2020-07-19	36.74	36.66	-1.72	35.02	37	35.02	2035	40	2500	34.27	1603	58767	5
2020-07-16	37.53	36.74	-1.4	36.13	37.1	36.13	2447	40	1500	34.25	4397	161528	13
2020-07-15	37.53	37.53	-0.61	36.92	37.55	36.92	2297	39.99	4197	36.92	396	14802	4
2020-07-14	37.53	37.53	0.47	38	38	38	2297	39.8	3290	37.03	12	456	2
2020-07-13	37.53	37.53	0.72	38.25	38.25	38.25	1197	40	3290	37.01	278	10634	2
2020-07-12	39.87	37.53	0.02	39.89	39.99	36.88	1197	39.89	3987	36.88	1925	72238	9
2020-07-09	39.87	39.87	0.93	40.8	40.8	40.8	412	40.8	3835	38.05	88	3590	2
2020-07-08	39.03	39.87	-0.03	39	40	39	500	40.8	3821	39	3866	154135	11
2020-07-07	39.03	39.03	0.91	39.94	39.94	39.94	1435	40	3372	36.86	120	4793	2
2020-07-06	39.08	39.03	0.91	39.99	39.99	36.25	1435	40	2572	36.51	2266	88449	7
2020-07-05	39.08	39.08	-39.08	0	0	0	1700	39.84	2950	36.23	0	0	0
2020-06-30	40	39.08	-0.89	39.11	39.2	39.01	1000	40.98	450	36.03	1482	57914	11
2020-06-29	40	40	0	40	40	39	0	0	1993	39.03	473	18453	4
2020-06-28	41.93	40	-1.93	40	40	40	0	0	2010	38.58	1151	46040	6
2020-06-25	41.93	41.93	-1.93	40	40	39.02	0	0	1121	40	24	956	2
2020-06-24	41.93	41.93	-0.03	41.9	41.9	38.55	0	0	1425	39.01	625	24196	6
2020-06-23	38.12	41.93	3.81	41.93	41.93	41.93	0	0	2300	38.55	1085	45496	12
2020-06-22	38.72	38.12	3.78	42.5	42.5	35.05	0	0	1500	36.15	1450	55269	7
2020-06-21	44.3	48.4	4.42	48.72	48.72	47	0	0	302	47	3521	170423	14
2020-06-18	44.3	44.3	-44.3	0	0	0	1508	48.71	537	41.51	0	0	0
2020-06-17	44.3	44.3	-44.3	0	0	0	1758	48	537	41.51	0	0	0
2020-06-16	44.3	44.3	-44.3	0	0	0	1508	48.71	637	41.51	0	0	0
2020-06-15	44.3	44.3	-44.3	0	0	0	1012	45	637	41.2	0	0	0
2020-06-14	44.3	44.3	0.7	45	45	45	1012	45	537	41.15	1	45	1
2020-06-11	44.67	44.3	0.33	45	45	41.11	1013	45	516	41.15	777	34420	3
2020-06-10	44.67	44.67	-0.67	44	45	44	782	45	356	41.11	476	20962	3
2020-06-09	45.5	44.67	-1.5	44	45	44	1050	45	356	41.04	750	33500	2
2020-06-08	45.5	45.5	-45.5	0	0	0	250	49.99	396	41.56	0	0	0
2020-06-07	45.5	45.5	-45.5	0	0	0	250	49.99	400	41.56	0	0	0
2020-06-04	45.5	45.5	-45.5	0	0	0	1718	46	300	41.11	0	0	0
2020-06-03	45.5	45.5	-0.2	45.3	48	45.3	418	49.99	200	41	239	10892	3
2020-06-02	45.5	45.5	-45.5	0	0	0	168	50.05	452	47	0	0	0
2020-05-31	46.24	45.5	-0.74	45.5	45.5	45.5	0	0	252	45.25	2200	100100	1
2020-05-17	46.24	46.24	-46.24	0	0	0	5168	49.95	1064	43.36	0	0	0
2020-05-14	45.25	46.24	0.97	46.22	46.25	46.22	653	48	1664	43.36	2935	135702	5
2020-05-13	45.25	45.25	-45.25	0	0	0	418	49.76	2021	46.22	0	0	0
2020-05-12	45.25	45.25	-0.24	45.01	45.01	45.01	168	49.76	2021	46	126	5671	1
2020-05-11	46.21	45.25	-0.21	46	46	43.29	250	49.99	2547	44.51	692	31312	3
2020-05-10	46.21	46.21	-3.21	43	43	43	350	46	2564	43.26	500	21500	1
2020-05-07	46.21	46.21	-0.21	46	46	46	250	49.99	564	42.56	595	27370	3
2020-05-06	45.49	46.21	0.72	46.21	46.21	46.21	250	49.99	564	42.56	950	43900	2
2020-05-05	42.01	45.49	2.09	44.1	46.21	44.1	0	0	732	42.52	1000	45493	3
2020-05-04	42.01	42.01	2.09	44.1	44.1	44.1	0	0	1342	46.21	170	7497	1
2020-05-03	42.01	42.01	-42.01	0	0	0	0	0	1232	43.01	0	0	0
2020-04-30	42.01	42.01	-42.01	0	0	0	0	0	1232	42.71	0	0	0
2020-04-29	42.01	42.01	-42.01	0	0	0	0	0	1614	42.71	0	0	0
2020-04-28	42.01	42.01	-42.01	0	0	0	0	0	1114	42.52	0	0	0
2020-04-27	42.01	42.01	-42.01	0	0	0	0	0	1626	40.5	0	0	0
2020-04-26	42.01	42.01	-42.01	0	0	0	0	0	1626	40.5	0	0	0
2020-04-23	42.01	42.01	-42.01	0	0	0	0	0	1626	40.5	0	0	0
2020-04-22	0	42.01	0	0	0	0	0	0	1626	40.5	0	0	0
2020-04-21	42.01	42.01	-42.01	0	0	0	0	0	1626	40.5	0	0	0
2020-04-16	42.01	42.01	-42.01	0	0	0	0	0	1626	40.5	0	0	0
2020-04-15	42.01	42.01	-42.01	0	0	0	0	0	1826	42	0	0	0
2020-04-14	42.01	42.01	-42.01	0	0	0	0	0	1326	42	0	0	0
2020-04-13	42.01	42.01	3.99	46	46	46	0	0	1126	40.5	21	966	1
2020-04-12	42.01	42.01	-42.01	0	0	0	0	0	1128	40.15	0	0	0
2020-04-09	42.01	42.01	-42.01	0	0	0	0	0	1128	40.15	0	0	0
2020-04-08	42.01	42.01	-42.01	0	0	0	0	0	1128	40.15	0	0	0
2020-04-07	42.01	42.01	3.99	46	46	38.52	0	0	1128	40.15	73	3230	3
2020-04-06	42.01	42.01	3.99	46	46	46	10	46	892	38.54	10	460	1
2020-04-05	42.01	42.01	-42.01	0	0	0	20	46	892	38.52	0	0	0
2020-04-02	42.01	42.01	-42.01	0	0	0	20	46	550	38.5	0	0	0
2020-04-01	42.01	42.01	-42.01	0	0	0	20	46	550	38.5	0	0	0
2020-03-31	42.01	42.01	-42.01	0	0	0	20	46	300	37.9	0	0	0
2020-03-30	42.01	42.01	-42.01	0	0	0	0	0	1050	42.6	0	0	0
2020-03-29	42.01	42.01	4.2	46.21	46.21	46.21	0	0	750	42.2	71	3281	1
2020-03-26	42.01	42.01	-42.01	0	0	0	0	0	1125	42.2	0	0	0
2020-03-25	42.01	42.01	-42.01	0	0	0	0	0	825	42.02	0	0	0
2020-03-24	42.01	42.01	-42.01	0	0	0	0	0	819	43.1	0	0	0
2020-03-23	42.01	42.01	4.2	46.21	46.21	46.21	0	0	819	43.1	625	28881	1
2020-03-22	42.01	42.01	-42.01	0	0	0	625	46.21	1819	43.1	0	0	0
2020-03-19	42.01	42.01	-0.01	42	42.1	42	0	0	405	42.01	701	29505	2
2020-03-18	46.14	42.01	-4.13	42.01	42.01	42.01	32224	49.49	251	42	2360	99144	4
2020-03-17	46.14	46.14	-1.13	45.01	46.08	45.01	32523	49.4	1501	42.01	322	14571	3
2020-03-16	46.14	46.14	-46.14	0	0	0	25623	49.5	252	46.07	0	0	0
2020-03-15	49.89	46.14	-3.82	46.07	46.25	46.07	32423	49.4	252	46.07	1100	50749	2
2020-03-11	47.18	49.89	2.82	50	50	46.5	14123	50	1352	46.25	14771	736977	15
2020-03-10	47.18	47.18	-0.68	46.5	46.5	46.5	23894	48	1352	46.25	500	23250	1
2020-03-09	47.18	47.18	-0.18	47	47	46.1	23542	49.4	1352	46.1	320	14950	3
2020-03-08	47.18	47.18	-47.18	0	0	0	23844	48.48	1452	46.1	0	0	0
2020-03-05	47.18	47.18	-47.18	0	0	0	23692	48.75	1452	46.1	0	0	0
2020-03-04	49.42	47.18	-1.92	47.5	47.5	46.07	26220	48	1452	46.07	2450	115590	4
2020-03-03	49.42	49.42	-3.34	46.08	46.08	46.08	25068	49	3902	47.5	100	4608	1
2020-03-02	49.42	49.42	-49.42	0	0	0	25068	49.25	4002	47.5	0	0	0
2020-03-01	49.42	49.42	-49.42	0	0	0	22672	49.9	3250	47.5	0	0	0
2020-02-27	49.42	49.42	-49.42	0	0	0	2089	49.93	1750	46.07	0	0	0
2020-02-26	49.42	49.42	0.53	49.95	49.95	49.95	4352	49.95	4402	47.5	5	250	2
2020-02-12	47	49.42	2.97	49.97	49.99	46.1	2850	49.98	3752	46.13	700	34597	4
2020-02-11	47	47	2	49	49	49	1650	50	3752	47.03	48	2352	1
2020-02-10	47	47	-47	0	0	0	698	49	4847	47.04	0	0	0
2020-02-09	47	47	2	49	49	49	198	49	4452	47.03	52	2548	1
2020-02-06	47	47	0	47	47.01	47	250	49	4452	47	3007	141335	13
2020-01-16	45.01	45.01	-45.01	0	0	0	420	46.5	710	45.1	0	0	0
2020-01-15	45.01	45.01	-45.01	0	0	0	420	46.5	5262	45	0	0	0
2020-01-14	45.02	45.01	-0.01	45.01	45.01	45.01	520	46.5	5262	45.01	1270	57163	4
2020-01-13	45.01	45.02	0.01	45.02	45.02	45.02	520	46.5	4160	44.1	112390	5059798	2
2019-12-12	45	44.99	0	45	45	44.97	3560	45	3300	43.05	2000	89983	6
2019-12-11	45	45	-45	0	0	0	3676	45	5015	43.05	0	0	0
2019-12-10	45.16	45	-0.16	45	45	45	2866	45.4	5015	43.05	4000	180000	8
2019-12-09	45.16	45.16	-0.16	45	45.4	45	2021	45.4	4915	43.05	151	6795	2
2019-12-08	45.16	45.16	-45.16	0	0	0	2469	45.4	2415	43	0	0	0
2019-12-05	44.89	45.16	0.51	45.4	45.4	45	1927	45.4	2300	42	1971	89003	9
2019-12-04	44.89	44.89	-44.89	0	0	0	2948	45.3	2930	43.02	0	0	0
2019-12-03	45.76	44.89	-0.77	44.99	44.99	44.43	2948	45.3	2930	43.02	1610	72273	7
2019-12-02	45.76	45.76	-45.76	0	0	0	2948	44.98	2530	43.01	0	0	0
2019-12-01	45.76	45.76	-45.76	0	0	0	1948	46.75	2530	43.01	0	0	0
2019-11-28	44.04	45.76	2.14	46.18	46.18	45	1548	46.2	2530	43.01	1900	86945	6
2019-11-27	44.04	44.04	-1.04	43	43.15	43	2578	46	2480	42.9	500	21540	3
2019-11-26	45	44.04	-1	44	44.06	44	1088	47.45	2480	42.9	747	32896	3
2019-11-25	45	45	-45	0	0	0	728	47.96	10405	42.9	0	0	0
2019-11-24	45	45	-45	0	0	0	870	47.97	10410	42.9	0	0	0
2019-11-21	47.66	45	-2.66	45	45	45	1908	47.97	2110	42.9	5421	243945	20
2019-11-20	47.66	47.66	0.34	48	48	47.98	1610	48.5	350	43.56	466	22365	3
2019-11-19	47.66	47.66	-47.66	0	0	0	1976	48.49	100	42.9	0	0	0
2019-11-18	44.66	47.66	3.84	48.5	48.5	46.99	810	48.5	3590	42.51	637	30362	4
2019-11-17	44.66	44.66	-44.66	0	0	0	410	48.89	1400	43.1	0	0	0
2019-11-14	46.1	44.66	-2.05	44.05	45.5	41.5	600	48.99	2500	42	25500	1138941	28
2019-11-13	46.72	46.1	1.28	48	48	44	100	51.25	200	42.26	2806	129353	9
2019-11-12	50	46.72	-4.9	45.1	52	45.05	53621	51.75	0	0	2625	122639	15
2019-11-11	50	50	-50	0	0	0	51310	52.5	4500	47.26	0	0	0
2019-11-07	50.16	50	-0.16	50	50.1	50	3321	52.5	500	47.21	22710	1135550	22
2019-11-06	50.82	50.16	-0.82	50	52.5	50	3402	53	4500	48	23119	1159763	22
2019-11-05	50.82	50.82	-50.82	0	0	0	3640	50.97	4500	47.14	0	0	0
2019-11-04	50.82	50.82	-50.82	0	0	0	3630	50.97	4500	47.05	0	0	0
2019-11-03	51.06	50.82	-3.06	48	51	48	1519	50.97	2150	47.3	3725	189290	6
2019-10-31	51.28	51.06	-1.28	50	51.5	50	1225	51.99	2100	47	3320	169510	10
2019-10-30	51.26	51.28	-3.65	47.61	51.5	47.61	3536	51.99	4142	47.61	2608	133727	9
2019-10-29	49.86	51.26	1.14	51	51.99	51	425	51.99	3170	45.21	1967	100830	5
2019-10-28	51.98	49.86	-0.98	51	51	47	4821	51.99	2150	47	1450	72290	5
2019-10-27	51.98	51.98	-51.98	0	0	0	4221	54.99	150	46.79	0	0	0
2019-10-24	56.56	51.98	-5.56	51	52	50.91	21539	56	0	0	9443	490846	16
2019-10-23	56.56	56.56	-56.56	0	0	0	24650	56	0	0	0	0	0
2019-10-22	56.56	56.56	-56.56	0	0	0	20630	58.44	100	50.91	0	0	0
2019-10-21	56.5	56.56	2	58.5	58.5	56.5	20630	58.44	0	0	9000	509027	3
2019-10-20	56.5	56.5	-56.5	0	0	0	8811	58.49	0	0	0	0	0
2019-10-17	54.2	56.5	0.9	55.1	58	55.1	6561	58.79	1000	48.9	2264	127910	11
2019-10-16	54.2	54.2	-54.2	0	0	0	4265	59	1000	50	0	0	0
2019-10-15	49.28	54.2	4.92	54.2	54.2	54.19	30	54.2	2000	50	1800	97555	6
2019-10-14	46	49.28	4	50	50.6	47.7	0	0	250	41.4	879	43319	7
2019-10-13	44.99	46	1.01	46	46	45.99	110	47.7	250	41	1525	70146	6
2019-10-10	44.99	44.99	-44.99	0	0	0	110	47.7	500	41.06	0	0	0
2019-10-09	44.99	44.99	0.01	45	45	45	391	47.7	250	41	173	7785	1
2019-10-08	43.91	44.99	1.09	45	45	44.95	391	47.7	1300	40	3705	166702	4
2019-10-07	43.91	43.91	1.09	45	45	45	3391	45	1400	41	200	9000	1
2019-10-03	43.91	43.91	-43.91	0	0	0	3505	45	1400	41	0	0	0
2019-10-02	43.91	43.91	-43.91	0	0	0	3505	45	1400	41	0	0	0
2019-10-01	43.91	43.91	-43.91	0	0	0	3305	45	1400	41	0	0	0
2019-09-30	43.91	43.91	-43.91	0	0	0	195	47.45	1400	41	0	0	0
2019-09-29	43.91	43.91	-43.91	0	0	0	3195	45	300	39.52	0	0	0
2019-09-26	45	43.91	-3	42	45.01	42	3705	45	0	0	708	31087	10
2019-09-25	45	45	0	45	45	45	4413	45	0	0	101	4545	1
2019-09-24	45	45	0	45	45	45	4009	45	150	40.5	429	19305	3
2019-09-22	45	45	-45	0	0	0	1438	45	150	40.5	0	0	0
2019-09-18	45	45	0.01	45.01	45.01	45.01	508	48.5	429	45	100	4501	1
2019-09-17	45	45	-45	0	0	0	508	48.5	629	45	0	0	0
2019-09-15	45	45	-2	43	43	43	138	49	729	45	16	688	1
2019-09-12	44.49	45	0.51	45	45	45	108	47.5	200	40.05	766	34470	4
2019-09-11	44.49	44.49	-44.49	0	0	0	448	45	200	40.05	0	0	0
2019-09-10	44.49	44.49	0.51	45	45	45	298	45	410	41	25	1125	1
2019-09-09	44.49	44.49	-4.38	40.11	45	40.11	123	45	400	40.13	76	3390	4
2019-09-08	42.91	44.49	2.09	45	45	44.25	193	45	400	40	851	37864	7
2019-09-05	42.91	42.91	1.36	44.27	44.27	44.04	469	45	721	44.27	600	26512	4
2019-08-25	43	42.49	-4.28	38.72	43	38.72	1547	43	300	38.71	882	37477	5
2019-08-22	43	43	-43	0	0	0	1669	43	300	38.71	0	0	0
2019-08-21	43	43	-43	0	0	0	1269	43.49	950	41.1	0	0	0
2019-08-20	43	43	0.49	43.49	43.49	43.49	1269	43.49	950	41.1	100	4349	1
2019-08-19	43	43	-2	41	41.1	41	800	43.49	300	38.71	400	16420	2
2019-08-18	43	43	-43	0	0	0	1200	43.49	1150	41	0	0	0
2019-08-15	43	43	-43	0	0	0	800	43.79	0	0	0	0	0
2019-08-15	43	43	-43	0	0	0	800	43.79	0	0	0	0	0
2019-08-15	43	43	-43	0	0	0	800	43.79	0	0	0	0	0
2019-08-08	40.25	40.25	-40.25	0	0	0	400	44.25	200	38.2	0	0	0
2019-08-08	40.25	40.25	-40.25	0	0	0	400	44.25	200	38.2	0	0	0
2019-08-08	40.25	40.25	-40.25	0	0	0	400	44.25	200	38.2	0	0	0
2019-08-08	40.25	40.25	-40.25	0	0	0	400	44.25	200	38.2	0	0	0
2019-08-08	40.25	40.25	-40.25	0	0	0	400	44.25	200	38.2	0	0	0
2019-08-08	40.25	40.25	-40.25	0	0	0	400	44.25	200	38.2	0	0	0
2019-08-08	40.25	40.25	-40.25	0	0	0	400	44.25	200	38.2	0	0	0
2019-08-08	40.25	40.25	-40.25	0	0	0	400	44.25	200	38.2	0	0	0
2019-08-08	40.25	40.25	-40.25	0	0	0	400	44.25	200	38.2	0	0	0
2019-08-08	40.25	40.25	-40.25	0	0	0	400	44.25	200	38.2	0	0	0
2019-08-08	40.25	40.25	-40.25	0	0	0	400	44.25	200	38.2	0	0	0
2019-08-08	40.25	40.25	-40.25	0	0	0	400	44.25	200	38.2	0	0	0
2019-08-07	40.25	40.25	-40.25	0	0	0	200	44.27	1050	40	0	0	0
2019-08-06	40.27	40.25	-0.07	40.2	40.27	40.2	669	44.28	400	38.2	1000	40255	5
2019-08-05	38.51	40.27	3.85	42.36	42.36	40	0	0	700	40.1	2255	90801	4
2019-08-04	38.51	38.51	-38.51	0	0	0	200	42.36	500	38.5	0	0	0
2019-08-01	38.51	38.51	-38.51	0	0	0	669	42	1101	38.1	0	0	0
2019-08-01	38.51	38.51	-38.51	0	0	0	669	42	1101	38.1	0	0	0
2019-08-01	38.51	38.51	-38.51	0	0	0	669	42	1101	38.1	0	0	0
2019-07-25	40	40	0	40	40	40	1369	42.8	1096	39.15	334	13360	2
2019-07-24	40	40	-40	0	0	0	1369	42.8	1396	39.15	0	0	0
2019-07-22	41.26	40	-1.26	40	40	40	903	42.89	1696	39.15	2000	80000	3
2019-07-21	41.26	41.26	-41.26	0	0	0	903	42.89	1696	40	0	0	0
2019-07-18	41.26	41.26	-41.26	0	0	0	669	43.49	1496	39.1	0	0	0
2019-07-18	41.26	41.26	-41.26	0	0	0	669	43.49	1496	39.1	0	0	0
2019-07-18	41.26	41.26	-41.26	0	0	0	669	43.49	1496	39.1	0	0	0
2019-06-27	38.58	41	2.42	41	41	41	1105	41.29	1000	38	800	32800	10
2019-06-27	38.58	41	2.42	41	41	41	1105	41.29	1000	38	800	32800	10
2019-06-24	40	39	-1	39	39	39	3422	39.69	1781	37.5	2750	107250	27
2019-06-23	40	40	-1	39	39	39	2522	40	500	37.25	500	19500	2
2019-06-20	39.8	40	0.2	40	40	39.1	1653	40.29	2660	39	2512	100469	26
2019-06-20	39.8	40	0.2	40	40	39.1	1653	40.29	2660	39	2512	100469	26
2019-06-20	39.8	40	0.2	40	40	39.1	1653	40.29	2660	39	2512	100469	26
2019-06-13	35.87	39.45	3.58	39.45	39.45	39.45	0	0	1500	37.25	765	30179	2
2019-06-12	35.87	35.87	3.58	39.45	39.45	39.45	0	0	1640	36.25	200	7890	1
2019-06-11	35.87	35.87	3.58	39.45	39.45	39.45	0	0	1800	36.02	200	7890	1
2019-06-10	35.87	35.87	3.58	39.45	39.45	39.45	0	0	1500	36	275	10849	2
2019-06-09	35.87	35.87	3.58	39.45	39.45	39.45	75	39.45	1300	35.5	625	24656	2
2019-06-03	35.87	35.87	3.58	39.45	39.45	39.45	0	0	1000	35.5	57	2247	6
2019-06-02	35.87	35.87	-35.87	0	0	0	0	0	200	32.6	0	0	0
2019-05-30	35.87	35.87	-35.87	0	0	0	0	0	0	0	0	0	0
2019-05-23	44.84	44.84	-44.84	0	0	0	264	49	132	45.02	0	0	0
2019-05-22	44.84	44.84	-44.84	0	0	0	264	49	132	45.02	0	0	0
2019-05-21	44.84	44.84	-44.84	0	0	0	200	49	134	41.02	0	0	0
2019-05-20	44.84	44.84	4.46	49.3	49.3	49.29	0	0	134	41.02	325	16023	4
2019-05-19	44.84	44.84	4.11	48.95	48.95	48.94	0	0	134	41.02	275	13460	2
2019-05-16	44.84	44.84	-44.84	0	0	0	275	48.94	134	41.02	0	0	0
2019-05-15	44.84	44.84	-44.84	0	0	0	275	48.95	222	45	0	0	0
2019-05-14	44.84	44.84	2.16	47	47	47	175	49.32	175	45	100	4700	1
2019-05-13	44.84	44.84	-44.84	0	0	0	100	49	198	45	0	0	0
2019-05-12	44.84	44.84	-44.84	0	0	0	0	0	83	41.5	0	0	0
2019-05-09	49.09	44.84	-4.49	44.6	45.52	44.21	750	52.84	0	0	1300	58290	13
2019-05-06	49.09	49.09	-49.09	0	0	0	400	52.84	300	45.5	0	0	0
2019-05-05	49.09	49.09	-0.08	49.01	49.01	49.01	400	52.84	300	45.5	164	8038	2
2019-05-02	49.09	49.09	-49.09	0	0	0	400	52.84	350	49.01	0	0	0
2019-04-30	49.09	49.09	-49.09	0	0	0	200	52.84	600	50	0	0	0
2019-04-24	49.09	49.09	-49.09	0	0	0	3669	52.84	450	49.01	0	0	0
2019-04-23	49.09	49.09	-49.09	0	0	0	3695	52.84	475	49.01	0	0	0
2019-04-22	49.09	49.09	-49.09	0	0	0	3695	52.84	375	49.01	0	0	0
2019-04-21	49.09	49.09	3.81	52.9	52.9	52.9	3695	52.84	375	49.01	88	4655	1
2019-04-18	49.09	49.09	-49.09	0	0	0	3513	52.9	300	45.5	0	0	0
2019-04-17	49.09	49.09	-49.09	0	0	0	3513	52.9	875	49.01	0	0	0
2019-04-16	49.09	49.09	-49.09	0	0	0	3513	52.9	398	49.01	0	0	0
2019-04-15	49.09	49.09	-49.09	0	0	0	3405	53.77	398	49.01	0	0	0
2019-04-14	53.34	49.09	-4.74	48.6	51	48.6	5935	53	0	0	794	38978	4
2019-04-11	53.34	53.34	-53.34	0	0	0	4185	53.77	650	49.01	0	0	0
2019-04-10	51.13	53.34	2.87	54	54	52.8	3685	53.77	675	49.01	1468	78306	9
2019-04-03	52.3	52.3	-1.2	51.1	51.1	51.1	5154	53	712	50	8	409	1
2019-04-02	51.02	52.3	-0.02	51	53.79	51	4154	53	1112	50	1205	63020	7
2019-04-01	51.02	51.02	2.78	53.8	53.8	53.8	1749	53.79	1732	50.25	100	5380	2
2019-03-27	51.02	51.02	-51.02	0	0	0	4414	53.79	597	50	0	0	0
2019-03-26	51.02	51.02	-0.02	51	51	51	695	53.8	597	50	350	17850	1
2019-03-25	51.02	51.02	-1.02	50	50.5	50	4277	53.79	777	50	419	21008	2
2019-03-24	51.02	51.02	-51.02	0	0	0	4277	53.79	696	50.5	0	0	0
2019-03-21	51.02	51.02	-0.52	50.5	50.5	50.5	4277	53.79	580	49.46	500	25251	2
2019-03-20	0	51.02	0	0	0	0	4577	53.8	839	50.5	0	0	0
2019-03-19	51.02	51.02	2.78	53.8	53.8	53	4577	53.8	839	50.5	203	10922	6
2019-03-14	51.02	51.02	-51.02	0	0	0	2650	53.74	2843	51.05	0	0	0
2019-03-11	53.82	51.02	-2.78	51.04	51.05	51	1585	53.8	1739	51.01	1310	66838	4
2019-03-10	54	53.82	-0.2	53.8	53.85	53.79	1585	53.8	2917	51.02	2715	146111	4
2019-02-27	54	54	-54	0	0	0	1112	56	1538	53	0	0	0
2019-02-25	54.02	54	-0.02	54	54	54	1152	56	1820	53	2415	130410	6
2019-02-21	51.61	52.76	2.3	53.91	53.91	51	737	56	2588	51.01	4496	237221	25
2019-02-17	48.1	49.52	2.25	50.35	50.4	48.25	557	50.5	1285	48.7	4780	236692	21
2019-02-14	48	48.1	1	49	49	48	704	49.88	1343	46	21560	1037090	11
2019-01-10	51.43	51.43	-2.33	49.1	49.1	49.1	619	53	273	49.2	27	1326	1
2018-12-30	70	70	0	70	70	70	2977	69.99	1500	67.25	6230	436100	12
2018-12-27	70	70	0	70	70	69.99	3289	70	1210	67.3	384	26878	3
2018-12-26	70	70	0	70	70	70	2373	69.99	1210	67.3	1	70	1
2018-12-25	70	70	0	70	70	70	2299	70	1210	67.3	2070	144900	5
2018-12-24	67.98	70	2.02	70	70	70	4469	74.77	1960	68.06	500	35000	3
2018-11-14	70	70	-70	0	0	0	232	77	834	68.5	0	0	0
2018-11-13	70	70	-70	0	0	0	1156	76	1203	70.1	0	0	0
2018-11-12	70	70	0.1	70.1	70.1	70.1	657	77	1203	70.1	200	14020	1
2018-11-11	70	70	-70	0	0	0	657	77	689	70.02	0	0	0
2018-11-01	70	70	-70	0	0	0	499	76	1803	69.6	0	0	0
2018-10-31	70	70	0	70	70	70	24	77	1803	69.6	36	2520	1
2018-10-30	72.3	70	-2.3	70	70	70	512	70	1803	69.55	964	67480	4
2018-10-29	0	72.3	0	0	0	0	476	79.25	1728	69.25	0	0	0
2018-10-28	72.3	72.3	-3	69.3	69.3	69.3	476	79.25	1728	69.25	150	10395	1
2018-10-25	72.3	72.3	-72.3	0	0	0	476	79.25	1728	69.25	0	0	0
2018-10-24	72.3	72.3	-72.3	0	0	0	526	79.25	2096	69.25	0	0	0
2018-10-23	72.3	72.3	-72.3	0	0	0	476	79.25	2541	69.25	0	0	0
2018-10-22	72.3	72.3	-72.3	0	0	0	458	79.5	2541	69.25	0	0	0
2018-10-21	72.3	72.3	7.2	79.5	79.5	79.5	458	79.5	2543	69.25	3	239	1
2018-10-18	72.3	72.3	-72.3	0	0	0	336	79.5	2174	69	0	0	0
2018-10-17	72.3	72.3	-72.3	0	0	0	336	79.5	2500	69	0	0	0
2018-10-16	72.3	72.3	-72.3	0	0	0	336	79.5	2310	68.25	0	0	0
2018-10-15	72.3	72.3	-72.3	0	0	0	336	79.5	1910	68.25	0	0	0
2018-10-14	72.3	72.3	-4.3	68	68	68	336	79.5	1910	68.25	100	6800	1
2018-10-11	72.3	72.3	5.7	78	78	78	335	78	1638	68	1	78	1
2018-10-10	72.3	72.3	-72.3	0	0	0	24	78	1657	68	0	0	0
2018-10-09	72.3	72.3	-72.3	0	0	0	24	78	1609	68	0	0	0
2018-10-08	72.3	72.3	-7.2	65.1	65.1	65.1	24	78	514	66.11	29	1888	1
2018-10-02	72.3	72.3	-6.19	66.11	70	66.11	24	78	663	66.12	100	6716	5
2018-10-01	72.3	72.3	-72.3	0	0	0	24	78	681	70	0	0	0
2018-09-30	72.3	72.3	-0.3	72	72	72	24	78	678	70	10	720	1
2018-09-13	72.3	72.3	-72.3	0	0	0	1257	72	578	70.75	0	0	0
2018-09-12	72.3	72.3	-2.3	70	70	70	1390	72	978	70.75	77	5390	1
2018-09-10	72.3	72.3	-72.3	0	0	0	1390	72	1834	70	0	0	0
2018-09-09	72.3	72.3	-72.3	0	0	0	890	78	1734	69.05	0	0	0
2018-09-06	72.3	72.3	-72.3	0	0	0	890	78	1734	69.05	0	0	0
2018-09-05	72.3	72.3	-72.3	0	0	0	890	78	1334	65.1	0	0	0
2018-09-04	72.3	72.3	-72.3	0	0	0	890	78	1334	65.1	0	0	0
2018-09-03	0	72.3	0	0	0	0	890	78	1334	65.1	0	0	0
2018-09-02	72.3	72.3	-72.3	0	0	0	890	78	1334	65.1	0	0	0
2018-08-30	72.3	72.3	-72.3	0	0	0	690	79	1334	65.1	0	0	0
2018-08-29	72.3	72.3	-72.3	0	0	0	690	79	1384	70.25	0	0	0
2018-08-28	72.3	72.3	-72.3	0	0	0	1190	75	1384	70.25	0	0	0
2018-08-27	72.3	72.3	-72.3	0	0	0	690	79	1384	70.25	0	0	0
2018-08-26	72.3	72.3	-72.3	0	0	0	666	79	1384	70.25	0	0	0
2018-08-19	72.3	72.3	-72.3	0	0	0	157	79	1391	72.3	0	0	0
2018-08-15	72.3	72.3	-72.3	0	0	0	2157	77	1826	72.3	0	0	0
2018-08-12	72.3	72.3	-72.3	0	0	0	2000	77	1832	72.3	0	0	0
2018-08-02	80.16	80.16	-80.16	0	0	0	5886	80	959	72.4	0	0	0
2018-08-01	79.94	80.16	0.54	80.48	80.48	71.95	5936	80	0	0	600	48098	3
2018-07-31	79.94	79.94	-79.94	0	0	0	4735	80	0	0	0	0	0
2018-07-30	79.94	79.94	-79.94	0	0	0	6375	80.4	0	0	0	0	0
2018-07-29	79.94	79.94	-79.94	0	0	0	5975	80.48	0	0	0	0	0
2018-07-24	75	75	-75	0	0	0	4035	80	450	68.25	0	0	0
2018-07-15	74.83	74.83	-74.83	0	0	0	5854	75	0	0	0	0	0
2018-07-12	73.33	74.83	1.67	75	75	73	4154	75	484	66.1	1150	86050	3
2018-07-09	73.33	73.33	-73.33	0	0	0	3535	80.45	1423	75.05	0	0	0
2018-07-08	73.33	73.33	4	77.33	77.33	77.33	3535	80.5	663	73	100	7733	1
2018-07-05	73.33	73.33	-73.33	0	0	0	100	79.33	554	66.1	0	0	0
2018-07-03	73.33	73.33	-73.33	0	0	0	600	79.33	554	66.1	0	0	0
2018-07-02	73.33	73.33	-73.33	0	0	0	600	79.33	554	66.1	0	0	0
2018-06-28	73.33	73.33	-1.56	71.77	71.77	71.77	500	80	394	66	38	2727	1
2018-06-27	73.33	73.33	-1.56	71.77	71.77	71.75	38	71.77	494	67	150	10764	4
2018-06-26	73.33	73.33	-73.33	0	0	0	48	71.77	494	67	0	0	0
2018-06-25	73.33	73.33	-73.33	0	0	0	48	71.77	494	67	0	0	0
2018-06-21	73.33	73.33	-7.08	66.25	66.25	66.25	50	71.79	444	66.25	150	9938	1
2018-06-20	73.33	73.33	-7.33	66	70	66	300	70	334	66	396	26713	6
2018-06-19	73.33	73.33	-73.33	0	0	0	150	79.79	0	0	0	0	0
2018-06-14	79.48	73.33	-7.94	71.54	75.1	71.54	833	79.79	0	0	1304	95618	7
2018-06-13	79.48	79.48	-3.73	75.75	76.01	75.75	533	87.4	214	72	350	26552	2
2018-05-31	79.48	79.48	0.52	80	80	77	592	80	1374	77.05	265	20750	2
2018-05-30	79.48	79.48	0.52	80	80	80	826	80	1674	77.05	5	400	1
2018-05-29	77.84	79.48	2.16	80	80	78	831	80	1674	78.1	532	42284	3
2018-05-28	79.95	77.84	-3.95	76	78	76	1581	80	1474	77	500	38920	2
2018-05-23	79.95	79.95	0.05	80	80	79.8	1209	80	1529	77	200	15984	2
2018-05-22	79.95	79.95	-79.95	0	0	0	1331	80	1129	75.25	0	0	0
2018-05-21	80	79.95	-0.1	79.9	80	79.9	1745	80	1029	75.01	975	77953	2
2018-05-20	80	80	-80	0	0	0	1283	83.83	1474	74.55	0	0	0
2018-05-17	80	80	0	80	80	80	1283	83.83	1474	74.55	500	40000	1
2018-05-16	80	80	-80	0	0	0	1495	82	974	74	0	0	0
2018-05-15	81	80	-1	80	80	80	1395	83.83	974	74	1027	82160	4
2018-05-14	81	81	-81	0	0	0	1595	83.9	1683	77	0	0	0
2018-05-13	81	81	-6	75	75	75	1302	84.99	1399	76.11	200	15000	1
2018-04-30	80.71	80.71	-80.71	0	0	0	203	84.5	738	80.11	0	0	0
2018-04-29	80.71	80.71	-80.71	0	0	0	706	84.84	942	80.05	0	0	0
2018-04-26	80.71	80.71	-80.71	0	0	0	848	84.84	563	81	0	0	0
2018-03-18	82.35	82.35	-82.35	0	0	0	5158	88.8	690	82.01	0	0	0
2018-03-15	84.41	82.35	-2.41	82	83.5	82	7039	88.8	565	82	691	56907	4
2018-03-14	84.18	84.41	-0.03	84.15	84.5	84.15	6625	88.8	1227	82.7	400	33765	2
2018-03-13	84.18	84.18	-84.18	0	0	0	5185	88.8	1226	82.7	0	0	0
2018-03-12	89.69	84.18	-5.59	84.1	85	84.1	5768	88.88	656	82.7	1826	153721	3
2018-03-11	89.69	89.69	-89.69	0	0	0	5268	89	2482	85	0	0	0
2018-03-08	89.69	89.69	-89.69	0	0	0	4268	89	2482	85	0	0	0
2018-03-07	89.69	89.69	-89.69	0	0	0	4268	89	2597	85.21	0	0	0
2018-03-06	85.53	89.69	4.27	89.8	89.8	89.47	2269	89.98	2482	85	1540	138119	16
2018-03-05	85.53	85.53	-85.53	0	0	0	2962	89.48	2469	85	0	0	0
2018-03-04	88.65	85.53	-3.15	85.5	85.56	85.5	3250	89.49	2669	85	806	68941	8
2018-03-01	88.65	88.65	0.15	88.8	88.8	85.2	3243	89.49	2644	85	265	23495	3
2018-02-28	88.65	88.65	-3.39	85.26	85.26	85.26	4011	89.49	1192	83.5	55	4689	1
2018-02-27	88.65	88.65	0.84	89.49	89.49	89.49	6944	89	2732	85.5	30	2685	1
2018-02-26	85	88.65	5	90	90	85	4080	89.49	1560	86	5890	522147	25
2018-02-25	85	85	-85	0	0	0	5250	87.48	1530	83.1	0	0	0
2018-02-22	85	85	0.6	85.6	85.95	85.6	5050	87.48	1530	83.1	156	13356	2
2018-02-21	83.49	85	1.51	85	85	85	5206	85.95	1765	83.11	1160	98600	6
2018-02-20	86.21	83.49	-2.21	84	84	83.1	4906	85.95	1156	83.01	2250	187850	6
2018-02-19	83.26	86.21	3.64	86.9	86.9	85.3	4956	85.95	1156	83.01	758	65350	7
2018-02-18	83.26	83.26	-83.26	0	0	0	2308	85.89	1343	83.42	0	0	0
2018-02-15	82.96	83.26	0.46	83.42	83.42	83.25	2308	85.89	1343	83.42	821	68359	4
2018-02-14	82.96	82.96	0.05	83.01	83.01	83.01	2248	85.95	1618	82.65	200	16602	1
2018-02-13	85.11	82.96	-2.11	83	83.01	82.65	5258	85.95	1118	82.65	908	75328	4
2018-02-12	85.11	85.11	0.74	85.85	85.85	85.85	5910	85.85	1728	82.65	108	9272	2
2018-02-11	83.56	85.11	2.39	85.95	85.95	83.1	5472	85.95	1328	83.5	1021	86895	4
2018-02-08	83.38	83.56	1.52	84.9	84.9	82.65	5379	85.5	728	82.65	1141	95340	5
2018-02-07	83.38	83.38	-0.87	82.51	82.51	82.51	4940	84.89	500	82.5	2	165	1
2018-02-06	84.41	83.38	0.49	84.9	84.9	83	4690	84.9	500	80.01	2035	169685	11
2018-02-05	86	84.41	-2	84	85	84	2775	84.9	758	82.65	508	42880	3
2018-02-04	86.05	86	-0.05	86	86.05	86	2065	86	1058	82.5	1282	110258	6
2018-02-01	86.05	86.05	-86.05	0	0	0	2255	86.86	1058	82.5	0	0	0
2018-01-31	86.32	86.05	-0.27	86.05	86.05	86.05	1965	86.86	3108	84	371	31926	5
2018-01-30	84.43	86.32	1.57	86	86.86	86	3041	86.85	4553	86.05	405	34959	4
2018-01-29	84.43	84.43	0.57	85	85	84.75	3022	86.85	4725	85	175	14874	6
2018-01-28	82.58	84.43	2.42	85	85	84	1553	86.85	5188	84	1728	145891	23
2018-01-24	82.31	82.58	-0.31	82	84.2	82	1208	84	1725	82.5	5495	453775	24
2018-01-23	84.71	82.31	-2.68	82.03	84	81	1559	85.99	2800	82.21	4494	369923	29
2018-01-22	83.18	84.71	0.32	83.5	87.49	83.5	4389	86.4	3070	81.13	1603	135793	15
2018-01-21	75.62	83.18	7.56	83.18	83.18	83.18	0	0	15100	83.18	370	30777	5
2018-01-18	68.75	75.62	6.87	75.62	75.62	75.62	0	0	11489	75.62	1659	125453	7
2018-01-17	62.51	68.75	6.25	68.76	68.76	68.59	0	0	32071	68.76	492	33824	3
2018-01-16	62.51	62.51	-62.51	0	0	0	514	67.85	435	62.33	0	0	0
2018-01-15	62.51	62.51	-0.44	62.07	62.07	62.05	248	68	100	62.06	65	4035	2
2018-01-14	62.51	62.51	-0.51	62	62	62	215	68	114	61.1	50	3100	1
2018-01-11	65.08	62.51	-0.08	65	65	60	232	71.39	114	61.1	615	38446	7
2018-01-10	65.08	65.08	-0.08	65	65	65	282	70.5	42	60.25	450	29250	4
2018-01-09	64.99	65.08	-0.24	64.75	65.25	64.75	732	71	42	60.25	834	54272	4
2018-01-08	64.99	64.99	-64.99	0	0	0	0	0	876	65.1	0	0	0
2018-01-04	64.99	64.99	-64.99	0	0	0	0	0	876	65.03	0	0	0
2018-01-03	64.99	64.99	0.01	65	65	65	0	0	876	65.01	100	6500	2
2018-01-02	68	64.99	-3	65	65	64.3	1716	73.73	139	64.3	3347	217520	2
2017-12-31	68	68	-68	0	0	0	466	73.73	89	64.25	0	0	0
2017-12-28	68.03	68	-0.03	68	68	68	1716	73.73	423	66.02	200	13600	1
2017-12-27	68.03	68.03	-68.03	0	0	0	1466	73.73	2340	68	0	0	0
2017-12-26	68.91	68.03	-2.89	66.02	70	66.02	1000	74	2340	68	400	27213	3
2017-12-25	66.01	68.91	2.99	69	69	68.9	66	72	849	66.01	300	20673	2
2017-12-19	68.45	68.45	-4.95	63.5	67.6	63.5	9067	65	219	63.5	95	6414	3
2017-12-18	68.45	68.45	-68.45	0	0	0	8736	68	314	67.6	0	0	0
2017-12-17	69.11	68.45	-0.61	68.5	68.5	67.25	8311	68.99	220	63.5	2300	157425	2
2017-12-14	68.5	69.11	1.49	69.99	69.99	67.51	896	70.7	210	67.5	900	62204	7
2017-12-13	68.5	68.5	2.4	70.9	70.9	70.9	1616	70	161	68.3	20	1418	1
2017-12-12	69.01	68.5	-0.51	68.5	68.52	68.5	1369	70.99	161	68.5	303	20756	2
2017-12-11	69.01	69.01	-0.01	69	69.01	69	1201	71	464	68.52	132	9109	2
2017-12-10	69.01	69.01	0	69.01	69.01	69.01	1101	74	547	69.01	182	12560	2
2017-12-07	72.22	69.01	-3.21	69.01	69.01	69.01	3161	74.93	119	69	290	20013	1
2017-12-06	70.11	72.22	-0.11	70	72.72	70	2451	72.65	1326	69	650	46941	4
2017-12-05	70.11	70.11	-1.11	69	69	69	3061	73.73	1066	69	2	138	1
2017-12-04	71.03	70.11	-0.93	70.1	70.11	70.1	3576	73.73	1028	69	150	10516	2
2017-12-03	71.4	71.03	-0.4	71	71.4	71	1096	74.93	1183	70.1	1394	99012	9
2017-11-29	72	71.4	0	72	72	70.11	146	74.99	2248	70.5	448	31987	4
2017-11-27	72	72	-72	0	0	0	865	74.64	1331	70.04	0	0	0
2017-11-26	72	72	-72	0	0	0	765	74.74	2031	70.04	0	0	0
2017-11-23	72	72	-72	0	0	0	465	74.88	1131	70.04	0	0	0
2017-11-22	72	72	1.99	73.99	73.99	73.99	603	74.94	2076	70.04	20	1480	1
2017-11-21	72	72	-72	0	0	0	365	75	2076	70.04	0	0	0
2017-11-20	69.87	72	2.13	72	72	72	250	75	2031	70	300	21600	1
2017-11-19	68.3	69.87	3.7	72	72	68.34	280	74.89	2231	68.6	1103	77067	9
2017-11-16	68.3	68.3	0.02	68.32	68.32	68.3	346	71.9	1631	68.33	135	9222	4
2017-11-15	68.3	68.3	-68.3	0	0	0	96	71.9	2223	68.12	0	0	0
2017-11-14	68.3	68.3	-68.3	0	0	0	66	71.9	2183	68.11	0	0	0
2017-11-13	68.3	68.3	-68.3	0	0	0	946	71.9	1623	68	0	0	0
2017-11-12	69.99	68.3	-1.99	68	69.99	68	1041	71.9	631	67.4	236	16120	4
2017-11-09	69.54	69.99	0.46	70	70	69.99	1045	71.9	834	68	175	12249	3
2017-11-08	69.56	69.54	0.44	70	70	68	710	70.99	1631	67.25	900	62582	9
2017-11-07	69.56	69.56	-0.56	69	69	69	650	72	1731	68	25	1725	1
2017-11-06	69.56	69.56	-69.56	0	0	0	729	72	1731	68	0	0	0
2017-11-05	69.56	69.56	2.44	72	72	72	579	72	1641	68	50	3600	1
2017-11-02	66.13	69.56	3.27	69.4	71	67.01	250	72	3009	69.35	1545	107468	10
2017-11-01	65.26	66.13	-0.26	65	68	65	0	0	917	66	17943	1186615	20
2017-10-31	72.11	65.26	-6.11	66	67	64.9	0	0	110	65.1	711	46399	8
2017-10-30	80	72.11	-8	72	75.8	72	9422	80.99	0	0	6578	474336	38
2017-10-29	80	80	0	80	80	79.8	8910	81.49	86	75.75	3005	240399	3
2017-10-26	80	80	-80	0	0	0	8910	81.49	360	79.11	0	0	0
2017-10-25	80	80	-80	0	0	0	8916	81.48	360	79.11	0	0	0
2017-10-24	80	80	0	80	80	80	8910	81.49	360	79.11	363	29040	3
2017-10-23	79.6	80	0.4	80	80	80	8910	81.49	360	78.71	1725	138000	7
2017-10-22	78.71	79.6	1.29	80	80	78.62	9535	81.49	440	78.71	883	70287	7
2017-10-19	78.71	78.71	-78.71	0	0	0	9565	81.5	426	78.7	0	0	0
2017-10-18	78.71	78.71	-78.71	0	0	0	9565	81.5	505	80	0	0	0
2017-10-17	78.71	78.71	-78.71	0	0	0	9565	81.5	505	80	0	0	0
2017-10-16	78.71	78.71	-78.71	0	0	0	9565	81.5	605	80	0	0	0
2017-10-15	80	78.71	0	80	80	78.62	9635	81.5	225	80	160	12593	2
2017-10-12	80	80	-80	0	0	0	6728	82.89	296	78.62	0	0	0
2017-10-11	80	80	-80	0	0	0	6777	82.99	797	78.62	0	0	0
2017-10-10	80	80	0	80	80	80	6777	81.97	126	78.61	1400	112000	2
2017-10-09	80	80	-80	0	0	0	6777	82.99	126	78.61	0	0	0
2017-10-02	79.85	79.85	0.15	80	85.99	80	6650	83	126	78.61	13	1052	2
2017-10-01	79.85	79.85	-79.85	0	0	0	676	83.38	126	78.61	0	0	0
2017-09-27	76.5	79.85	2.5	79	80	79	1101	81	516	78.61	395	31541	5
2017-09-26	76.5	76.5	2.5	79	79	79	816	80.5	514	78.61	100	7900	1
2017-09-25	76.5	76.5	2	78.5	78.51	78.5	591	80.5	514	78.4	100	7851	2
2017-09-24	76.5	76.5	3.5	80	80	80	196	81	430	78.4	7	560	1
2017-09-20	76.5	76.5	1.8	78.3	78.41	78.3	30	83.9	390	78.28	100	7837	3
2017-09-19	76.5	76.5	1.75	78.25	78.25	78.25	30	83.9	390	78.28	47	3678	1
2017-09-18	83.75	76.5	0.15	83.9	83.9	75.45	1488	83.9	375	76.06	1070	81856	10
2017-09-17	83.75	83.75	0.2	83.95	83.95	80	2112	83.95	763	76.11	7	564	2
2017-09-14	83.75	83.75	-83.75	0	0	0	1465	80	493	76.11	0	0	0
2017-09-13	83.75	83.75	0	83.75	83.75	83.75	1379	85.85	566	81	170	14238	1
2017-09-12	83.18	83.75	0.57	83.75	83.75	83.75	1379	85.85	384	81	2893	242289	2
2017-09-11	80	83.18	3.7	83.7	83.7	76	214	85.85	373	81	1772	147393	6
2017-09-10	80	80	0	80	80	79	1589	83.69	282	75.5	47	3730	3
2017-09-07	80	80	-80	0	0	0	1389	83.69	282	75.5	0	0	0
2017-09-06	76.6	80	3.4	80	80	80	1375	83.69	267	75.11	4500	360000	4
2017-09-05	76.6	76.6	3.4	80	80	80	1375	83.7	267	75.11	40	3200	3
2017-08-30	76.11	76.6	0.39	76.5	77	76.5	1375	83.7	767	75.11	240	18385	4
2017-08-29	82.32	76.11	-6.21	76.11	76.11	76.11	1653	83.99	920	76.5	149	11340	1
2017-08-28	76.36	82.32	7.63	83.99	83.99	82.18	1239	83.99	995	76.11	1876	154439	6
2017-08-27	76.36	76.36	-76.36	0	0	0	228	82.18	495	76.11	0	0	0
2017-08-24	80	76.36	-4	76	80	76	5178	82.18	695	76.11	240	18326	4
2017-08-22	80	80	0	80	80	80	5178	82.18	573	77	300	24000	2
2017-08-21	80	80	-80	0	0	0	5178	82.18	573	77	0	0	0
2017-08-20	80	80	-80	0	0	0	5178	82.18	487	77	0	0	0
2017-08-17	80	80	-80	0	0	0	5178	82.18	387	77	0	0	0
2017-08-16	80	80	-3	77	80	77	5178	82.18	412	76.5	92	7154	3
2017-08-13	80.82	80	-0.82	80	80	80	5178	82.18	502	76.5	3299	263920	4
2017-08-10	80.82	80.82	-80.82	0	0	0	5178	82.18	502	76.5	0	0	0
2017-08-09	80.82	80.82	0.68	81.5	81.5	79.5	4942	82.18	492	76	4	322	2
2017-08-08	80	80.82	1	81	81	80	4742	82.18	518	77.5	245	19800	3
2017-08-07	77.53	80	2.46	79.99	80.01	79.99	4728	82.18	518	76.5	266	21279	8
2017-08-06	77.53	77.53	-77.53	0	0	0	7067	81.99	1973	80	0	0	0
2017-08-03	82.2	77.53	-6.19	76.01	80	76.01	6300	84	464	76.5	131	10157	3
2017-08-02	82.2	82.2	-82.2	0	0	0	6300	84	502	80	0	0	0
2017-07-27	81.8	81.8	-81.8	0	0	0	6402	82	332	75.11	0	0	0
2017-07-26	81.8	81.8	-81.8	0	0	0	6402	82	332	75.11	0	0	0
2017-07-25	81.8	81.8	-0.78	81.02	81.02	81	6402	82	582	78	56	4536	2
2017-07-24	81.8	81.8	-81.8	0	0	0	6352	82	582	78	0	0	0
2017-07-17	81.8	81.8	0.2	82	82	81	4116	83.99	702	80	41	3322	4
2017-07-16	83.13	81.8	-1.33	81.8	81.8	81.8	4116	83.99	473	80	614	50225	2
2017-07-12	81.04	83.13	2.96	84	84	81.04	1200	84.99	471	75.25	3896	323856	5
2017-07-11	80	81.04	2	82	82	80	2128	83	547	75.25	2084	168882	4
2017-07-10	80	80	0	80	83	80	448	83	547	75.25	16	1286	2
2017-07-09	80	80	-80	0	0	0	250	83	547	75.11	0	0	0
2017-07-02	80.83	80.83	-0.33	80.5	80.5	80.5	614	85	447	75.02	27	2174	1
2017-06-28	80.83	80.83	-80.83	0	0	0	0	0	447	75.02	0	0	0
2017-06-22	80.83	80.83	0.17	81	81	81	200	84.25	447	75.02	17	1377	2
2017-06-21	80.83	80.83	-80.83	0	0	0	283	81	346	75	0	0	0
2017-06-20	76.6	80.83	4.4	81	81	74.12	200	84.25	387	74.12	205	16571	2
2017-06-19	76.6	76.6	3.4	80	80	80	5	83	392	74.12	20	1600	1
2017-06-18	76.6	76.6	3.4	80	80	80	5	83	392	74.12	15	1200	1
2017-06-15	81.01	76.6	-1.01	80	80	73.75	10900	85	292	74.02	439	33627	4
2017-06-14	81.88	81.01	-0.88	81	81.05	81	11190	82.9	475	75	225	18228	4
2017-06-13	81.88	81.88	-81.88	0	0	0	10400	86.86	575	77	0	0	0
2017-06-12	81.88	81.88	1.12	83	83	83	10400	86.86	575	77	90	7470	1
2017-06-11	81.88	81.88	2.12	84	84	84	10200	87	505	77	50	4200	1
2017-06-08	81.88	81.88	-81.88	0	0	0	10200	87	105	75.7	0	0	0
2017-06-07	81.88	81.88	-1.88	80	80	80	200	83.79	50	73.7	6	480	1
2017-06-06	79.46	81.88	4.32	83.78	83.89	79.99	200	83.79	0	0	662	54203	5
2017-06-04	86.35	88.1	4.64	90.99	90.99	86	70	93	250	80	1759	154976	8
2017-06-01	86	86.35	0	86	87	86	1420	87.87	0	0	153	13211	3
2017-05-31	85	86	1	86	86	86	1120	88	0	0	567	48762	2
2017-05-30	85	85	0	85	85	85	1365	86.5	0	0	10000	850000	3
2017-05-28	84.88	84.88	-84.88	0	0	0	1050	85	0	0	0	0	0
2017-05-25	80	84.88	4.8	84.8	85	84	900	85	94	75	329	27925	4
2017-05-24	80	80	0	80	80	80	1100	87.99	94	75	304	24320	2
2017-05-22	84.98	80	-4.98	80	80	80	1040	88	13	76.5	695	55600	3
2017-05-21	84.98	84.98	-2.98	82	87.9	82	1435	87	13	80.01	105	8640	2
2017-05-18	84.98	84.98	-84.98	0	0	0	1540	87.9	3513	82	0	0	0
2017-05-17	84.98	84.98	-84.98	0	0	0	1040	88	3537	80.6	0	0	0
2017-05-16	84.99	84.98	0.01	85	85	84.5	440	89.95	3400	80	2180	185255	5
2017-05-15	82.75	84.99	2.24	84.99	85.01	84.99	1670	85	0	0	620	52695	5
2017-05-14	82.75	82.75	-82.75	0	0	0	270	90	0	0	0	0	0
2017-05-11	79.96	82.75	2.94	82.9	83	80	0	0	50	73	465	38478	4
2017-05-10	84.61	79.96	-4.62	79.99	79.99	79.95	320	89	0	0	152	12155	3
2017-05-04	77.56	77.56	-77.56	0	0	0	50	84.71	0	0	0	0	0
2017-05-03	77.01	77.56	0.99	78	78	77	50	84.71	70	69.75	2280	176840	2
2017-05-02	75.14	77.01	2.86	78	82.6	75.14	0	0	70	67.7	3761	289621	11
2017-04-30	75.14	75.14	-75.14	0	0	0	0	0	70	67.7	0	0	0
2017-04-27	79.89	75.14	-5.39	74.5	77	74.5	100	87	0	0	342	25698	7
2017-04-26	79.89	79.89	-3.89	76	87	76	0	0	232	77	17	1402	3
2017-04-24	79.89	79.89	-79.89	0	0	0	2	87.87	194	76	0	0	0
2017-04-23	83.03	79.89	-3.53	79.5	82	79.5	693	89.99	193	77.5	160	12783	2
2017-04-20	83.03	83.03	-83.03	0	0	0	693	89.99	328	79.5	0	0	0
2017-04-19	83.03	83.03	-83.03	0	0	0	3001	82	198	79.5	0	0	0
2017-04-18	83.03	83.03	-83.03	0	0	0	693	89.99	63	79	0	0	0
2017-04-13	83.03	83.03	-3.03	80	80	80	693	89.99	63	80.05	10	800	1
2017-04-12	83.03	83.03	-83.03	0	0	0	693	89.99	13	81.41	0	0	0
2017-04-11	90	83.03	-6.9	83.1	83.1	83	790	89.99	13	81.41	335	27814	3
2017-04-10	90	90	-5	85	85	85	790	89.99	13	81.41	100	8500	2
2017-04-09	90	90	-5	85	85	85	4790	89.99	13	81.36	100	8500	3
2017-04-06	90	90	-90	0	0	0	4813	89.99	26	81.51	0	0	0
2017-04-05	90	90	-90	0	0	0	4813	89.99	26	81.51	0	0	0
2017-04-04	90	90	-90	0	0	0	5113	90	13	81	0	0	0
2017-04-03	90	90	-5	85	85	85	5113	90	13	81	5	425	1
2017-04-02	90	90	-90	0	0	0	3113	90	13	81	0	0	0
2017-03-30	90	90	-7.99	82.01	82.01	82.01	300	97.97	13	81	100	8202	2
2017-03-29	90	90	-5	85	85	85	2064	90	13	81	93	7905	1
2017-03-28	90	90	-90	0	0	0	2064	90	0	0	0	0	0
2017-03-27	83.92	90	6.08	90	90	89.99	1064	90	184	79.5	240	21600	2
2017-03-26	83.92	83.92	1.08	85	85	85	1300	90	184	79.5	17	1445	1
2017-03-23	83.92	83.92	-83.92	0	0	0	300	90.99	170	79.5	0	0	0
2017-03-22	83.92	83.92	-83.92	0	0	0	400	87	100	79.5	0	0	0
2017-03-21	83.92	83.92	4.08	88	88	88	300	90.99	100	79.5	30	2640	1
2017-03-20	83.68	83.92	-3.41	80.27	85	80.27	350	88	100	79.5	240	20141	3
2017-03-19	83.68	83.68	-83.68	0	0	0	300	90.99	150	80.27	0	0	0
2017-03-16	83.68	83.68	-83.68	0	0	0	300	90.99	150	80.27	0	0	0
2017-03-12	80	80	0	80	85	80	348	85	30	75	57	4570	4
2017-03-02	75.96	76	0.04	76	76	76	50	83.5	100	76	1109	84284	1
2017-03-01	83.79	75.96	-8.37	75.42	76.15	75.42	1636	76	0	0	1637	124351	8
2017-02-20	77.26	78	0.74	78	78	78	250	84.84	10	74.5	150	11700	1
2017-02-19	76	77.26	2	78	78	74.5	250	82.49	10	74.5	601	46435	4
2017-02-16	75	76	1	76	76	76	650	77.89	111	74.5	262	19912	2
2017-02-15	75	75	1	76	76	76	650	77.89	111	74.5	32	2432	1
2017-02-14	75	75	0.5	75.5	75.5	75.5	650	77.89	111	74.5	50	3775	1
2017-02-13	75	75	0	75	75	75	650	78.99	111	74.5	1499	112425	2
2017-02-12	75	75	-75	0	0	0	2149	75	262	74	0	0	0
2017-02-09	75.02	75	-0.02	75	75	75	400	79.99	112	74	600	45000	2
2017-02-08	75.02	75.02	-75.02	0	0	0	500	78.74	112	74	0	0	0
2017-02-07	75.02	75.02	-75.02	0	0	0	400	78.91	112	74	0	0	0
2017-02-06	75.64	75.02	-0.58	75.06	75.06	75	100	77.4	112	74	1250	93780	7
2017-02-05	74.12	75.64	0.89	75.01	77.35	75	100	77.4	112	74	1951	147574	12
2017-02-02	74.55	74.12	-1.05	73.5	78.2	73.5	500	77.75	612	74	1561	115700	22
2017-02-01	72.6	74.55	1.4	74	75	74	601	77.2	600	70.61	1800	134184	8
2017-01-31	76.01	72.6	-6.01	70	76.25	70	851	76.2	0	0	4987	362081	12
2017-01-30	80.94	76.01	-4.93	76.01	76.01	76.01	551	80.8	0	0	300	22803	1
2017-01-29	76.29	80.94	4.66	80.95	80.95	80.94	551	80.95	400	73	250	20236	2
2017-01-26	76	76.29	0.25	76.25	76.34	76.25	401	79.89	200	69	800	61033	4
2017-01-24	76	76	-76	0	0	0	681	81.8	300	70.15	0	0	0
2017-01-23	76	76	-76	0	0	0	681	81.8	300	70.15	0	0	0
2017-01-22	76	76	-76	0	0	0	681	81.8	300	70.15	0	0	0
2017-01-19	76	76	-76	0	0	0	601	81.8	300	70.15	0	0	0
2017-01-18	76	76	-76	0	0	0	701	81.49	400	70.2	0	0	0
2017-01-17	76	76	-76	0	0	0	401	81.9	400	69	0	0	0
2017-01-16	76	76	-76	0	0	0	401	81.9	300	68.5	0	0	0
2017-01-15	76	76	5.6	81.6	81.6	81	401	81.9	300	68.5	122	9890	2
2017-01-12	76	76	-76	0	0	0	401	81.9	300	68.5	0	0	0
2017-01-11	76	76	-76	0	0	0	401	83.57	300	68.5	0	0	0
2017-01-10	76	76	-76	0	0	0	401	83.57	300	68.5	0	0	0
2017-01-09	76	76	-76	0	0	0	301	83.58	300	68.5	0	0	0
2017-01-08	76	76	-76	0	0	0	301	83.58	380	68.5	0	0	0
2017-01-05	76	76	-76	0	0	0	201	83.58	80	68.4	0	0	0
2016-12-26	83.98	85.33	2.02	86	86	84	508	88.95	0	0	315	26878	5
2016-12-25	83.98	83.98	-83.98	0	0	0	423	86	0	0	0	0	0
2016-12-22	83.98	83.98	-83.98	0	0	0	300	87	100	80	0	0	0
2016-12-21	81	83.98	2.99	83.99	83.99	83.98	608	87	0	0	130	10918	2
2016-12-20	81	81	-81	0	0	0	408	89	0	0	0	0	0
2016-12-19	80	81	1	81	81	81	108	88	90	72	170	13770	2
2016-12-18	80	80	-80	0	0	0	108	88	0	0	0	0	0
2016-12-15	82	80	-2	80	80	80	458	89.5	0	0	300	24000	2
2016-12-14	82	82	-0.5	81.5	81.5	81.5	658	89.5	0	0	50	4075	1
2016-12-12	80.23	81.96	1.77	82	82	81.9	300	88	150	75	270	22129	3
2016-12-08	83.49	80.23	-3.49	80	81	80	405	89.99	0	0	455	36504	3
2016-12-07	83.14	83.49	-3.14	80	90.6	80	0	0	150	75	1546	129071	11
2016-12-06	78.13	83.14	5.37	83.5	83.5	83	0	0	2210	72	355	29515	4
2016-12-05	78.13	78.13	1.87	80	80	80	295	85	2100	71	100	8000	2
2016-12-04	78.13	78.13	4.87	83	83	83	495	84	2100	71	3	249	1
2016-12-01	78.13	78.13	1.86	79.99	79.99	79.99	495	84	100	71	100	7999	1
2016-11-30	78	78.13	0	78	79	78	495	84	100	70.5	3896	304388	9
2016-11-29	81.15	78	-3.15	78	78	78	0	0	0	0	240	18720	2
2016-11-28	87.86	81.15	-6.86	81	82.11	80.4	200	95.95	0	0	1463	118722	14
2016-11-27	87.86	87.86	-87.86	0	0	0	0	0	390	82.11	0	0	0
2016-11-15	65.94	65.94	-65.94	0	0	0	0	0	50450

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Nozha International Hospital

Nozha International Hospital