Pioneers

Alexandria New Medical Center

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	54.54	54.54	-4.54	50	50	50	1668	54.54	628	50	150	7500	2
2022-01-09	54.54	54.54	-54.54	0	0	0	2169	54.54	415	46.06	0	0	0
2022-01-05	54.54	54.54	0.46	55	55	50	976	55	1007	47	1188	61663	8
2022-01-04	54.54	54.54	8.46	63	63	50	2492	57	800	50	310	15630	3
2022-01-03	54.54	54.54	-10.04	44.5	47	44	921	62	535	45.52	167	7434	3
2022-01-02	54.54	54.54	-54.54	0	0	0	921	54.54	334	47	0	0	0
2021-12-30	54.54	54.54	8.46	63	63	54.54	3010	60	396	47	160	9828	4
2021-12-29	54.54	54.54	-8.44	46.1	46.1	46	5939	54.54	1232	50	242	11146	2
2021-12-28	54.54	54.54	-54.54	0	0	0	8651	54.54	791	46	0	0	0
2021-12-27	54.54	54.54	-8.54	46	46	46	8651	54.54	1290	50	54	2484	1
2021-12-26	54.54	54.54	-54.54	0	0	0	8640	58.95	844	45	0	0	0
2021-12-23	54.54	54.54	-5.54	49	49	48	8560	58.95	594	49	61	2968	5
2021-12-22	54.54	54.54	-54.54	0	0	0	7942	48	640	44	0	0	0
2021-12-21	54.54	54.54	-54.54	0	0	0	6832	49	541	43.66	0	0	0
2021-12-20	54.54	54.54	-54.54	0	0	0	6853	44	509	43.65	0	0	0
2021-12-19	54.54	54.54	-54.54	0	0	0	6832	49	509	43.65	0	0	0
2021-12-16	54.54	54.54	-54.54	0	0	0	6832	49	50	44	0	0	0
2021-12-15	54.54	54.54	-54.54	0	0	0	6832	49	3	44	0	0	0
2021-12-14	54.54	54.54	-54.54	0	0	0	6397	49	3	44	0	0	0
2021-12-13	54.54	54.54	-54.54	0	0	0	3397	49	103	44.1	0	0	0
2021-12-12	54.54	54.54	-10.54	44	44	44	3397	49	253	44	26	1144	2
2021-12-09	54.54	54.54	-5.54	49	49	45.8	3418	49	29	44	50	2296	2
2021-12-08	54.54	54.54	-10.54	44	46.7	44	3468	46.6	129	44.25	38	1731	2
2021-12-07	54.54	54.54	-9.54	45	45	44	3420	46.7	145	44.5	51	2294	2
2021-12-06	54.54	54.54	-54.54	0	0	0	3420	46.7	46	44	0	0	0
2021-12-05	54.54	54.54	-10.54	44	44	44	2680	50	46	44	334	14696	1
2021-12-02	54.54	54.54	-54.54	0	0	0	2230	51	380	44	0	0	0
2021-12-01	54.54	54.54	-54.54	0	0	0	2300	54.45	0	0	0	0	0
2021-11-30	54.54	54.54	-54.54	0	0	0	1119	54.45	0	0	0	0	0
2021-11-29	54.54	54.54	-54.54	0	0	0	4453	50	0	0	0	0	0
2021-11-28	54.54	54.54	-10.04	44.5	44.5	44.5	1674	54.45	5	44.5	1	45	1
2021-11-25	54.54	54.54	-0.02	54.52	54.52	45.5	1414	50	1	44.5	72	3294	2
2021-11-24	54.54	54.54	0	54.54	54.54	44.5	1916	54.52	1	44.5	970	43830	7
2021-11-23	54.54	54.54	-9.55	44.99	44.99	44.5	1473	44.99	900	44.5	125	5575	2
2021-11-22	54.54	54.54	-54.54	0	0	0	1576	44.99	1000	44.5	0	0	0
2021-11-21	54.54	54.54	-54.54	0	0	0	753	44.99	0	0	0	0	0
2021-11-18	54.54	54.54	-54.54	0	0	0	3232	44.99	0	0	0	0	0
2021-11-17	54.54	54.54	-54.54	0	0	0	3485	52.99	0	0	0	0	0
2021-11-16	54.54	54.54	-54.54	0	0	0	4228	50	23	44.06	0	0	0
2021-11-15	54.54	54.54	-54.54	0	0	0	6271	53.59	1015	44.06	0	0	0
2021-11-14	54.54	54.54	-54.54	0	0	0	8271	53.59	1015	44.06	0	0	0
2021-11-11	54.54	54.54	-0.95	53.59	53.59	53.59	8171	53.59	1015	44.06	2	107	1
2021-11-10	54.54	54.54	-10.49	44.05	44.05	44.05	8712	53.59	1048	45	33	1454	1
2021-11-09	54.54	54.54	-54.54	0	0	0	8306	53.59	1048	44.06	0	0	0
2021-11-08	54.54	54.54	-54.54	0	0	0	8306	53.59	1025	44.05	0	0	0
2021-11-07	54.54	54.54	-8.54	46	46	45	8302	53.59	1048	44.06	44	2003	2
2021-11-04	54.54	54.54	-9.54	45	45.25	45	7929	45	1025	44.05	12	543	3
2021-11-03	54.54	54.54	-54.54	0	0	0	7908	48.99	1037	45.25	0	0	0
2021-11-02	54.54	54.54	-9.29	45.25	45.25	45.25	6637	48.99	2062	45.25	2	91	1
2021-11-01	54.54	54.54	-9.54	45	45	44	7365	48.99	3009	45.25	55	2445	2
2021-10-31	54.54	54.54	-54.54	0	0	0	6637	48.99	1000	44.44	0	0	0
2021-10-28	54.54	54.54	-10.9	43.64	44.5	43.64	1774	48.99	0	0	13	577	2
2021-10-27	54.54	54.54	-10.04	44.5	44.5	44.5	1643	48.99	1011	45	789	35111	2
2021-10-26	54.54	54.54	-54.54	0	0	0	2306	49	800	44.5	0	0	0
2021-10-25	54.54	54.54	-54.54	0	0	0	568	49.6	800	44.5	0	0	0
2021-10-24	54.54	54.54	-9.03	45.51	45.51	45.51	568	49	829	45.51	4	182	1
2021-10-20	54.54	54.54	-10.04	44.5	44.5	44.5	1023	49	828	44.5	200	8900	1
2021-10-19	54.54	54.54	-54.54	0	0	0	1090	49	1028	44.5	0	0	0
2021-10-18	54.54	54.54	-54.54	0	0	0	1661	49	1574	45	0	0	0
2021-10-17	54.54	54.54	-54.54	0	0	0	1122	49	1051	44.25	0	0	0
2021-10-14	54.54	54.54	-5.54	49	49	44	1122	49	1578	47	14	671	3
2021-10-13	54.54	54.54	-54.54	0	0	0	1233	49	1531	45	0	0	0
2021-10-12	54.54	54.54	-54.54	0	0	0	1266	46	1606	46	0	0	0
2021-10-11	54.54	54.54	-54.54	0	0	0	1233	49	1629	48	0	0	0
2021-10-10	54.54	54.54	-4.94	49.6	49.6	45	1589	49	2866	48	60	2887	4
2021-10-06	54.54	54.54	-10.54	44	48	44	969	46.9	831	48	9	420	2
2021-10-05	54.54	54.54	-10.52	44.02	44.02	44.02	1305	47.9	71	44.02	17	748	2
2021-10-04	54.54	54.54	-54.54	0	0	0	1269	48	438	44.02	0	0	0
2021-10-03	54.54	54.54	-10.52	44.02	44.02	44.02	1908	48	748	44.02	10	440	1
2021-09-30	54.54	54.54	-54.54	0	0	0	1366	48.99	198	44.02	0	0	0
2021-09-29	54.54	54.54	-4.56	49.98	49.98	49.09	1369	49.9	198	44.02	20	992	2
2021-09-28	54.54	54.54	-54.54	0	0	0	889	49.09	48	44.02	0	0	0
2021-09-27	54.54	54.54	-54.54	0	0	0	880	49.09	48	44.02	0	0	0
2021-09-26	54.54	54.54	-54.54	0	0	0	873	49.09	298	44.09	0	0	0
2021-09-23	54.54	54.54	-8.54	46	46	44.02	908	49.99	948	45	16	718	3
2021-09-22	54.54	54.54	-54.54	0	0	0	915	46	57	44.02	0	0	0
2021-09-21	54.54	54.54	-54.54	0	0	0	883	50	57	44.02	0	0	0
2021-09-20	54.54	54.54	-54.54	0	0	0	1444	51.99	583	45.5	0	0	0
2021-09-19	54.54	54.54	-9.03	45.51	45.51	45	870	49.09	968	46	89	4021	6
2021-09-16	54.54	54.54	-10.52	44.02	51.99	44.02	2840	51.99	357	44.02	40	1920	2
2021-09-15	54.54	54.54	-54.54	0	0	0	2702	51.99	877	46	0	0	0
2021-09-14	54.54	54.54	-9.54	45	45	45	1726	45	792	46	50	2250	1
2021-09-13	54.54	54.54	-7.54	47	47	44.01	1696	49.89	734	47	57	2658	3
2021-09-12	54.54	54.54	-54.54	0	0	0	2230	44.01	0	0	0	0	0
2021-09-09	54.54	54.54	-10.53	44.01	44.01	44.01	2180	44.01	246	44	23	1012	1
2021-09-08	54.54	54.54	-54.54	0	0	0	2063	50	246	44	0	0	0
2021-09-07	54.54	54.54	-4.54	50	50	50	673	54.99	246	44	8	400	2
2021-09-06	54.54	54.54	4.42	58.96	58.96	44	3381	57.99	246	44	21	1178	2
2021-09-05	54.54	54.54	-54.54	0	0	0	1839	58.96	251	53.6	0	0	0
2021-09-02	54.54	54.54	-0.94	53.6	53.6	53.6	307	58	1	53.6	185	9916	6
2021-09-01	59.5	59.5	-5.9	53.6	65.45	53.6	1072	59.9	215	53.6	496	29435	5
2021-08-31	59.5	59.5	-5.93	53.57	55.01	53.57	603	55	0	0	867	47328	9
2021-08-30	59.5	59.5	-0.5	59	59	59	728	58.9	884	55.11	18	1062	1
2021-08-29	59.5	59.5	-4.49	55.01	55.01	55.01	734	59.04	481	55.01	3	165	1
2021-08-26	59.5	59.5	-59.5	0	0	0	741	64.9	482	55.01	0	0	0
2021-08-25	59.5	59.5	-4.5	55	55	55	741	63.9	595	55.01	1	55	1
2021-08-24	59.5	59.5	-59.5	0	0	0	371	63.9	465	55	0	0	0
2021-08-23	59.5	59.5	-59.5	0	0	0	371	63.9	865	55.5	0	0	0
2021-08-22	59.5	59.5	-59.5	0	0	0	338	63.8	815	55.5	0	0	0
2021-08-19	59.5	59.5	-59.5	0	0	0	797	63.9	465	55	0	0	0
2021-08-18	59.5	59.5	-59.5	0	0	0	797	63	875	55.5	0	0	0
2021-08-17	59.5	59.5	-4.5	55	55	55	797	63	480	55.1	150	8250	1
2021-08-16	59.5	59.5	-0.5	59	59	59	785	64	1405	55.25	50	2950	2
2021-08-15	59.5	59.5	-4.5	55	55	55	1735	59	615	55	37	2035	3
2021-08-11	59.5	59.5	-59.5	0	0	0	735	59	652	55	0	0	0
2021-08-10	59.5	59.5	-4.5	55	55.5	55	1529	59	652	55	1176	65097	3
2021-08-09	59.5	59.5	-59.5	0	0	0	1330	60	1245	55	0	0	0
2021-08-08	59.5	59.5	-4.5	55	56	55	733	56	1245	55	1001	56051	3
2021-08-05	59.5	59.5	-3.5	56	56	55	2729	59	3235	56	15	835	2
2021-08-04	59.5	59.5	-59.5	0	0	0	1472	59	3088	55	0	0	0
2021-08-03	59.5	59.5	-59.5	0	0	0	2420	58	1750	54.25	0	0	0
2021-08-02	59.5	59.5	-59.5	0	0	0	2769	61	250	53.55	0	0	0
2021-08-01	0	59.5	0	0	0	0	270	65	250	53.55	0	0	0
2021-07-29	59.5	59.5	-59.5	0	0	0	270	65	250	53.55	0	0	0
2021-07-28	62.98	59.5	-3.98	59	60	59	1680	65	350	59	2000	119000	3
2021-07-27	62.98	62.98	-62.98	0	0	0	1670	69	1400	58	0	0	0
2021-07-26	62.98	62.98	-62.98	0	0	0	1405	62	0	0	0	0	0
2021-07-25	0	62.98	0	0	0	0	1400	69.27	0	0	0	0	0
2021-07-18	62.98	62.98	-62.98	0	0	0	1670	69	10	59	0	0	0
2021-07-15	62.98	62.98	-3.98	59	59.54	59	1670	69	141	59	1413	83369	5
2021-07-14	62.98	62.98	-62.98	0	0	0	1405	63	0	0	0	0	0
2021-07-13	62.98	62.98	-62.98	0	0	0	1405	63	0	0	0	0	0
2021-07-12	62.98	62.98	-62.98	0	0	0	1405	63	0	0	0	0	0
2021-07-11	62.98	62.98	-62.98	0	0	0	1405	63	0	0	0	0	0
2021-07-08	62.98	62.98	-62.98	0	0	0	1405	63	0	0	0	0	0
2021-07-07	62.98	62.98	-62.98	0	0	0	1405	63	0	0	0	0	0
2021-07-06	62.98	62.98	-62.98	0	0	0	1469	63	0	0	0	0	0
2021-07-05	62.98	62.98	-62.98	0	0	0	469	63	0	0	0	0	0
2021-07-04	0	62.98	0	0	0	0	64	69	0	0	0	0	0
2021-06-30	62.98	62.98	-62.98	0	0	0	69	63	0	0	0	0	0
2021-06-29	0	62.98	0	0	0	0	64	69	0	0	0	0	0
2021-06-28	62.98	62.98	-62.98	0	0	0	69	63	0	0	0	0	0
2021-06-27	62.98	62.98	-62.98	0	0	0	69	63	0	0	0	0	0
2021-06-24	62.98	62.98	0.02	63	63	63	108	68.8	0	0	10	630	1
2021-06-23	62.98	62.98	-62.98	0	0	0	1713	68.9	0	0	0	0	0
2021-06-22	62.98	62.98	-62.98	0	0	0	108	68.8	0	0	0	0	0
2021-06-21	62.98	62.98	-62.98	0	0	0	313	69	0	0	0	0	0
2021-06-20	62.98	62.98	0	62.98	62.98	62.98	1698	67.7	0	0	92420	5820612	1
2021-06-17	62.98	62.98	-62.98	0	0	0	1803	68	0	0	0	0	0
2021-06-16	62.98	62.98	-62.98	0	0	0	1803	68	0	0	0	0	0
2021-06-15	0	62.98	0	0	0	0	0	0	100	56.69	0	0	0
2021-06-14	62.98	62.98	-62.98	0	0	0	0	0	100	56.69	0	0	0
2021-06-13	62.98	62.98	-62.98	0	0	0	34	68.7	100	56.69	0	0	0
2021-06-10	62.98	62.98	-62.98	0	0	0	34	69.27	100	56.69	0	0	0
2021-06-09	62.98	62.98	-62.98	0	0	0	34	56.69	100	56.69	0	0	0
2021-06-08	62.98	62.98	-62.98	0	0	0	0	0	100	56.69	0	0	0
2021-06-07	62.98	62.98	-2.98	60	60.5	60	104	68.5	209	60	391	23510	6
2021-06-06	62.98	62.98	-62.98	0	0	0	334	69.26	150	56.69	0	0	0
2021-06-03	62.98	62.98	-0.98	62	62	62	46	62	0	0	10	620	1
2021-06-02	62.98	62.98	-62.98	0	0	0	106	62	0	0	0	0	0
2021-06-01	62.98	62.98	-62.98	0	0	0	1720	66.7	0	0	0	0	0
2021-05-31	62.98	62.98	-62.98	0	0	0	1150	64.99	150	57	0	0	0
2021-05-30	62.98	62.98	-62.98	0	0	0	1095	63	0	0	0	0	0
2021-05-27	0	62.98	0	0	0	0	5631	62.5	0	0	0	0	0
2021-05-26	62.98	62.98	0	62.98	62.98	62.98	5631	62.5	0	0	2500	157450	1
2021-05-25	0	62.98	0	0	0	0	3631	63	0	0	0	0	0
2021-05-24	62.98	62.98	-62.98	0	0	0	3631	63	100	56.69	0	0	0
2021-05-23	62.98	62.98	-62.98	0	0	0	3676	63	0	0	0	0	0
2021-05-20	62.98	62.98	0.02	63	63	63	4195	61.9	100	57	2	126	1
2021-05-19	62.98	62.98	-62.98	0	0	0	1150	64	400	56.7	0	0	0
2021-05-18	68.22	62.98	-6.22	62	64	62	3256	64	0	0	2050	129101	5
2021-05-17	68.22	68.22	-6.22	62	62	62	2959	67	0	0	50	3100	1
2021-05-11	68.22	68.22	-68.22	0	0	0	2215	68	640	64	0	0	0
2021-05-10	68.22	68.22	-68.22	0	0	0	2662	68	390	63	0	0	0
2021-05-09	68.22	68.22	-0.22	68	68	66	1912	68	1400	65	86	5748	2
2021-05-06	68.22	68.22	-3.22	65	65	65	3000	68	1336	66	39	2535	1
2021-05-05	0	68.22	0	0	0	0	0	0	375	63	0	0	0
2021-05-04	68.22	68.22	-68.22	0	0	0	300	75	875	64	0	0	0
2021-04-28	68.22	68.22	-68.22	0	0	0	1709	67	875	63.5	0	0	0
2021-04-27	68.22	68.22	-68.22	0	0	0	1639	68	375	63	0	0	0
2021-04-26	68.22	68.22	-68.22	0	0	0	1936	68	375	63	0	0	0
2021-04-25	68.22	68.22	-68.22	0	0	0	386	70	375	63	0	0	0
2021-04-22	68.22	68.22	-68.22	0	0	0	439	71.5	375	63	0	0	0
2021-04-21	68.22	68.22	-68.22	0	0	0	386	70	383	63	0	0	0
2021-04-20	68.22	68.22	-68.22	0	0	0	886	70	375	63	0	0	0
2021-04-19	68.22	68.22	-3.22	65	65	62	1295	72	375	62	125	7780	4
2021-04-18	68.22	68.22	-68.22	0	0	0	864	62	500	62	0	0	0
2021-04-15	68.22	68.22	-68.22	0	0	0	1414	62	500	62.1	0	0	0
2021-04-14	0	68.22	0	0	0	0	1554	62	0	0	0	0	0
2021-04-13	68.22	68.22	-68.22	0	0	0	1554	62	0	0	0	0	0
2021-04-12	68.22	68.22	-68.22	0	0	0	1549	65	0	0	0	0	0
2021-04-11	68.22	68.22	-68.22	0	0	0	1599	72.99	0	0	0	0	0
2021-04-08	68.22	68.22	-68.22	0	0	0	599	73	0	0	0	0	0
2021-04-07	68.22	68.22	-68.22	0	0	0	10	74	0	0	0	0	0
2021-04-06	68.22	68.22	-68.22	0	0	0	1000	72.99	0	0	0	0	0
2021-04-05	68.22	68.22	-68.22	0	0	0	1060	62	0	0	0	0	0
2021-04-04	68.22	68.22	-68.22	0	0	0	555	73	0	0	0	0	0
2021-04-01	68.22	68.22	-68.22	0	0	0	105	70	0	0	0	0	0
2021-03-31	68.22	68.22	-68.22	0	0	0	1100	70	0	0	0	0	0
2021-03-30	68.22	68.22	-68.22	0	0	0	1105	62	0	0	0	0	0
2021-03-29	68.22	68.22	-68.22	0	0	0	1105	62	0	0	0	0	0
2021-03-28	68.22	68.22	-5.47	62.75	62.75	62.75	100	72	0	0	67	4204	1
2021-03-25	63.85	68.22	-1.85	62	70.23	60	0	0	0	0	1467	100072	21
2021-03-24	63.85	63.85	-63.85	0	0	0	50	70.2	5	63.85	0	0	0
2021-03-23	63.85	63.85	-2.85	61	62	61	50	70.2	2	64.75	894	54601	6
2021-03-22	63.85	63.85	-1.85	62	62	62	50	70.2	0	0	22	1364	1
2021-03-21	63.85	63.85	6.15	70	70	70	50	70.2	0	0	5	350	1
2021-03-18	63.85	63.85	-63.85	0	0	0	474	70	0	0	0	0	0
2021-03-17	63.85	63.85	-63.85	0	0	0	1174	70	0	0	0	0	0
2021-03-16	63.85	63.85	-63.85	0	0	0	2550	69.5	0	0	0	0	0
2021-03-15	63.85	63.85	1.16	65.01	69.75	62	550	70.2	0	0	105	6780	3
2021-03-14	63.85	63.85	-63.85	0	0	0	2555	69.75	0	0	0	0	0
2021-03-11	63.85	63.85	-63.85	0	0	0	55	69.75	0	0	0	0	0
2021-03-10	63.85	63.85	1.15	65	65	65	55	69.75	0	0	250	16250	2
2021-03-09	63.85	63.85	-63.85	0	0	0	3868	69	0	0	0	0	0
2021-03-08	63.85	63.85	-0.85	63	64.5	63	3418	69.75	0	0	444	28154	4
2021-03-07	63.85	63.85	5.15	69	70	69	3562	69	146	63	306	21170	2
2021-03-04	63.85	63.85	-63.85	0	0	0	0	0	25	60	0	0	0
2021-03-03	64.83	63.85	-1.58	63.25	64.01	63.25	3250	68	146	61.26	2151	137349	21
2021-03-02	64.83	64.83	-2.83	62	62	62	1300	68.8	25	60	50	3100	1
2021-03-01	64.83	64.83	6.42	71.25	71.25	67.3	1000	71.3	75	62	305	21069	6
2021-02-28	64.83	64.83	-64.83	0	0	0	1616	67.3	99	59	0	0	0
2021-02-25	64.83	64.83	0.17	65	65	65	106	65.5	0	0	50	3250	1
2021-02-24	64.83	64.83	-64.83	0	0	0	701	65	0	0	0	0	0
2021-02-23	64.83	64.83	-4.33	60.5	60.7	60.5	701	65	1733	60.75	277	16765	4
2021-02-22	60.75	64.83	4.25	65	65	60	356	65.6	302	60.1	2893	187545	9
2021-02-21	60.75	60.75	-60.75	0	0	0	106	65.6	207	56	0	0	0
2021-02-18	60.75	60.75	-0.25	60.5	60.5	60.5	50	66	207	56	15	908	1
2021-02-17	57.73	60.75	4.27	62	62	60	45	63.5	207	56	1701	103331	8
2021-02-16	57.73	57.73	2.77	60.5	60.5	59.5	568	62	40	52	400	24050	3
2021-02-15	57.73	57.73	2.16	59.89	60	56	568	62	40	52	1624	95514	15
2021-02-14	57.73	57.73	-57.73	0	0	0	1123	56	980	52	0	0	0
2021-02-11	57.73	57.73	-57.73	0	0	0	703	60	980	52	0	0	0
2021-02-10	57.73	57.73	-57.73	0	0	0	1071	56.9	1080	53	0	0	0
2021-02-09	57.73	57.73	-57.73	0	0	0	1343	56.9	1080	53	0	0	0
2021-02-08	57.73	57.73	-0.83	56.9	56.9	52	1343	56.9	980	52	35	1894	2
2021-02-07	57.73	57.73	-57.73	0	0	0	1086	56.9	1000	52	0	0	0
2021-02-04	57.73	57.73	-57.73	0	0	0	150	60	0	0	0	0	0
2021-02-03	57.73	57.73	-0.73	57	57	55	839	57	0	0	210	11750	2
2021-02-02	55.36	57.73	4.64	60	60	50	0	0	1570	55	1798	103790	18
2021-02-01	51.95	55.36	5.19	57.14	57.14	52	49	57	500	47	2520	139501	16
2021-01-31	51.95	51.95	0.55	52.5	52.5	52.4	1175	52	0	0	165	8653	6
2021-01-27	50.42	51.95	2.08	52.5	52.5	49.5	756	52.5	433	46.1	3050	158446	21
2021-01-26	47.72	50.42	3.73	51.45	51.45	49	298	51.5	433	46.1	3701	186600	20
2021-01-25	48.42	47.72	0.58	49	49	44.5	2423	49.9	1351	44.05	7707	367759	26
2021-01-24	48.42	48.42	-0.52	47.9	48	47.9	7968	47.5	351	44	265	12718	2
2021-01-21	48.42	48.42	-0.52	47.9	48.5	47.9	10208	48	351	44	1000	48218	6
2021-01-20	48.44	48.42	0.06	48.5	49	48	5841	49	0	0	2260	109421	8
2021-01-19	48.44	48.44	-48.44	0	0	0	6331	48	0	0	0	0	0
2021-01-18	48.44	48.44	0	48.44	49.7	48.44	5881	48.2	0	0	4016	194548	2
2021-01-17	48.44	48.44	-48.44	0	0	0	3778	49.8	0	0	0	0	0
2021-01-14	48.44	48.44	1.46	49.9	49.9	49.9	564	50.5	0	0	34	1697	2
2021-01-13	48.44	48.44	-0.44	48	48	46	3429	49.9	106	47.01	855	40436	7
2021-01-12	48.44	48.44	-0.44	48	49.49	43.7	1902	51.5	1120	44.25	390	18437	5
2021-01-11	48.06	48.44	1.84	49.9	51.5	44	834	51.5	117	43.5	2307	111764	21
2021-01-10	48.06	48.06	-48.06	0	0	0	550	52.85	117	43.5	0	0	0
2021-01-06	48.06	48.06	-48.06	0	0	0	591	48	225	43.5	0	0	0
2021-01-05	48.06	48.06	-4.56	43.5	49.99	43.26	388	49.8	465	44	796	35197	8
2021-01-04	44.27	48.06	4.42	48.69	48.69	46.25	0	0	70	41.1	2127	102228	21
2021-01-03	40.63	44.27	4.06	44.69	44.69	41.01	0	0	0	0	2504	110848	22
2020-12-31	37.31	40.63	2.69	40	41.04	39.4	184	41	100	36.1	4651	188965	19
2020-12-30	37.31	37.31	-37.31	0	0	0	1795	39.9	615	34.3	0	0	0
2020-12-29	37.31	37.31	1.19	38.5	38.5	38.5	1835	39.9	615	34.3	150	5775	1
2020-12-28	37.31	37.31	-0.31	37	37	37	1835	39.9	653	34.3	150	5550	2
2020-12-27	37.31	37.31	2.59	39.9	39.9	34.26	1335	39.9	653	34.35	582	20121	11
2020-12-24	37.31	37.31	-1.3	36.01	40	34.2	0	0	64	34.2	445	16930	8
2020-12-23	34.23	37.31	3.42	37.65	37.65	37	0	0	65	34.2	3275	122197	10
2020-12-22	34.23	34.23	2.77	37	37	36	1965	37	0	0	218	7966	2
2020-12-21	34.23	34.23	1.77	36	36	33	1100	36	0	0	1401	47934	6
2020-12-20	34.23	34.23	0.77	35	35	35	130	35	552	31.65	65	2275	1
2020-12-17	34.23	34.23	0.77	35	35	34.5	1345	35	552	31.65	1101	38282	7
2020-12-16	34.23	34.23	-0.13	34.1	35	31.55	2784	35	552	32	156	5060	4
2020-12-15	34.23	34.23	0.27	34.5	34.6	33	1945	35	500	31.1	2266	77357	10
2020-12-14	31.89	34.23	3.11	35	35	33.95	302	35	950	29.5	3500	119818	7
2020-12-13	31.89	31.89	-0.37	31.52	31.52	31.52	3003	33.95	900	28.92	200	6304	1
2020-12-10	31.89	31.89	2.1	33.99	33.99	33.99	1003	33.4	1100	31.52	150	5099	1
2020-12-09	31.89	31.89	1.61	33.5	33.5	31	2503	33.5	900	28.92	1920	62395	15
2020-12-08	31.89	31.89	-3.04	28.85	28.85	28.85	2593	33.5	400	28.92	150	4328	1
2020-12-07	31.89	31.89	-0.58	31.31	31.31	28.8	2593	33.5	897	28.81	126	3935	3
2020-12-06	31.16	31.89	2.84	34	34	31	2505	34.19	1000	30	3740	119285	16
2020-12-03	29.49	31.16	2.51	32	32.35	29.99	2236	32.24	0	0	6854	213572	24
2020-12-02	29.26	29.49	0.74	30	30.99	28	1013	31.5	150	26.51	6415	189210	32
2020-12-01	26.73	29.26	2.47	29.2	29.4	28.5	70	29.39	425	25.05	5950	174083	20
2020-11-30	24.3	26.73	2.43	26.73	26.73	26.73	0	0	440	24.5	1452594	38827839	16
2020-11-29	24.3	24.3	2.43	26.73	26.73	26.73	0	0	28305	26.73	1257	33600	6
2020-11-26	26.76	24.3	2.24	29	29.4	24.09	0	0	180	24.5	3750921	91150531	55
2020-11-25	29.71	26.76	-2.96	26.75	27.91	26.74	49735	29.69	0	0	4892	130903	13
2020-11-24	29.71	29.71	-29.71	0	0	0	48735	29.69	1040	29.07	0	0	0
2020-11-23	0	29.71	0	0	0	0	48735	29.69	1040	29.07	0	0	0
2020-11-22	32.29	29.71	-2.59	29.7	30.05	29.7	50210	29.69	40	29.07	4066	120783	4
2020-11-19	32.29	32.29	-2.24	30.05	30.05	30.05	54193	30.05	0	0	1025	30801	1
2020-11-18	32.29	32.29	-32.29	0	0	0	55168	30.05	0	0	0	0	0
2020-11-17	32.29	32.29	-2.24	30.05	30.05	30.05	55168	30.05	0	0	50	1503	1
2020-11-16	32.29	32.29	-2.99	29.3	29.3	29.3	3070	31.94	0	0	1000	29300	1
2020-11-15	32.29	32.29	-32.29	0	0	0	5425	32	0	0	0	0	0
2020-11-12	32.29	32.29	-3.22	29.07	29.07	29.07	5495	32	0	0	400	11628	3
2020-11-11	32.29	32.29	-32.29	0	0	0	5845	31.99	0	0	0	0	0
2020-11-10	0	32.29	0	0	0	0	5845	31.99	0	0	0	0	0
2020-11-09	32.29	32.29	-32.29	0	0	0	5845	31.99	0	0	0	0	0
2020-11-08	35.87	32.29	-3.58	32.29	32.29	32.29	3395	32.29	0	0	1000	32291	2
2020-11-05	0	35.87	0	0	0	0	3595	32.29	0	0	0	0	0
2020-11-04	35.87	35.87	-35.87	0	0	0	3595	32.29	0	0	0	0	0
2020-11-03	0	35.87	0	0	0	0	3395	32.29	0	0	0	0	0
2020-11-02	35.87	35.87	-35.87	0	0	0	3395	32.29	0	0	0	0	0
2020-11-01	35.87	35.87	-3.58	32.29	34.83	32.29	3298	32.29	0	0	52	1692	2
2020-10-28	35.87	35.87	-35.87	0	0	0	2350	32.29	0	0	0	0	0
2020-10-27	35.87	35.87	-35.87	0	0	0	1825	32.99	0	0	0	0	0
2020-10-26	35.87	35.87	-35.87	0	0	0	1425	35	0	0	0	0	0
2020-10-25	35.87	35.87	-3	32.87	32.87	32.29	1425	35	0	0	450	14560	2
2020-10-22	35.87	35.87	-3.58	32.29	32.29	32.29	1425	35	0	0	101	3261	1
2020-10-21	0	35.87	0	0	0	0	1925	35	0	0	0	0	0
2020-10-20	35.87	35.87	-35.87	0	0	0	1925	35	0	0	0	0	0
2020-10-19	35.87	35.87	-3.58	32.29	32.29	32.29	1550	35	0	0	200	6458	2
2020-10-18	35.87	35.87	-35.87	0	0	0	1550	35	0	0	0	0	0
2020-10-15	35.87	35.87	-35.87	0	0	0	1050	35	0	0	0	0	0
2020-10-14	35.87	35.87	-35.87	0	0	0	1550	35	0	0	0	0	0
2020-10-13	35.87	35.87	-2.36	33.51	34.1	33.51	1550	35	0	0	324	11005	3
2020-10-12	35.87	35.87	-35.87	0	0	0	1026	34.1	74	33.51	0	0	0
2020-10-11	35.87	35.87	-1.86	34.01	34.01	34.01	1026	35.3	74	33.51	3	102	1
2020-10-07	35.87	35.87	-2.36	33.51	33.51	33.51	516	36	214	34.01	1	34	1
2020-10-06	35.87	35.87	0.13	36	36	32.29	1017	36	180	33.51	338	12084	6
2020-10-05	35.87	35.87	-35.87	0	0	0	355	32.29	0	0	0	0	0
2020-10-04	35.87	35.87	0.01	35.88	35.88	35.88	351	35.55	0	0	200	7176	1
2020-10-01	35.87	35.87	-3.57	32.3	32.3	32.3	251	35.9	0	0	250	8075	2
2020-09-30	35.87	35.87	-35.87	0	0	0	151	36.99	0	0	0	0	0
2020-09-29	37.86	35.87	-2.86	35	36.1	35	991	37.9	110	34.13	3592	128831	22
2020-09-28	37.86	37.86	-37.86	0	0	0	2991	37.9	167	35.1	0	0	0
2020-09-27	37.86	37.86	-37.86	0	0	0	2441	37.9	0	0	0	0	0
2020-09-24	37.86	37.86	-37.86	0	0	0	2211	37.9	0	0	0	0	0
2020-09-23	37.86	37.86	1.14	39	39	39	2441	38	140	34.3	200	7800	1
2020-09-22	37.86	37.86	-37.86	0	0	0	441	39.3	140	34.3	0	0	0
2020-09-21	37.86	37.86	0.14	38	38	37.89	0	0	0	0	84	3184	2
2020-09-20	34.45	37.86	3.44	37.89	37.89	37.5	76	37.89	200	31.5	2407	91119	12
2020-09-17	34.45	34.45	3.35	37.8	37.8	37	799	37.89	200	31.5	293	10985	4
2020-09-16	37.32	37.32	-37.32	0	0	0	701	39.95	0	0	0	0	0
2020-09-15	33.93	37.32	3.39	37.32	37.32	37.32	0	0	400	31	2958	110392	11
2020-09-14	31.37	33.93	3.13	34.5	34.5	32.5	0	0	1110	34.5	1427	48421	9
2020-09-13	31.37	31.37	-31.37	0	0	0	739	33.96	370	30.02	0	0	0
2020-09-10	31.37	31.37	-31.37	0	0	0	739	33.96	370	30	0	0	0
2020-09-09	0	31.37	0	0	0	0	739	33.96	170	30	0	0	0
2020-09-08	31.37	31.37	-31.37	0	0	0	739	33.96	170	30	0	0	0
2020-09-02	31.37	31.37	-0.02	31.35	31.35	31.2	739	33.95	68	29	320	10022	2
2020-09-01	31.37	31.37	-2.11	29.26	29.26	29.26	734	33	0	0	200	5852	1
2020-08-31	31.37	31.37	-2.37	29	29	29	734	33	0	0	650	18850	2
2020-08-30	31.37	31.37	-31.37	0	0	0	1234	32	0	0	0	0	0
2020-08-27	31.37	31.37	-31.37	0	0	0	1234	32	0	0	0	0	0
2020-08-26	31.37	31.37	-2.37	29	29	29	1734	33	0	0	297	8613	1
2020-08-25	31.37	31.37	-2.47	28.9	29	28.51	2234	32	0	0	685	19803	6
2020-08-24	31.37	31.37	-0.37	31	31.37	31	1649	33.95	100	28.51	950	29580	3
2020-08-23	31.37	31.37	2.63	34	34	33.3	649	33.98	0	0	170	5728	3
2020-08-19	28.52	31.37	2.85	31.37	31.37	31.37	0	0	105	26	1018	31934	6
2020-08-18	25.93	28.52	2.59	28.52	28.52	28.52	0	0	0	0	1100	31372	3
2020-08-17	23.8	25.93	2.38	26.18	26.18	25.75	0	0	0	0	1756	45537	5
2020-08-16	23.8	23.8	-0.8	23	23	23	1483	26.16	0	0	250	5750	1
2020-08-13	23.8	23.8	-23.8	0	0	0	1483	26.16	0	0	0	0	0
2020-08-12	23.8	23.8	-0.69	23.11	23.11	23.11	1233	26.18	0	0	500	11556	2
2020-08-11	23.8	23.8	-0.8	23	23	22.99	1233	26.18	0	0	850	19550	5
2020-08-10	23.8	23.8	-23.8	0	0	0	1283	23.99	0	0	0	0	0
2020-08-09	23.8	23.8	-2.3	21.5	21.5	21.5	1283	23.99	0	0	750	16125	2
2020-08-06	23.8	23.8	-23.8	0	0	0	1283	23.99	0	0	0	0	0
2020-08-05	23.8	23.8	-23.8	0	0	0	1283	23.99	0	0	0	0	0
2020-08-04	23.8	23.8	-23.8	0	0	0	1283	23.99	1	21.5	0	0	0
2020-07-29	23.8	23.8	-23.8	0	0	0	1333	23.99	1	21.5	0	0	0
2020-07-28	23.8	23.8	-23.8	0	0	0	1333	23.99	1	21.5	0	0	0
2020-07-27	0	23.8	0	0	0	0	1333	23.99	0	0	0	0	0
2020-07-26	23.8	23.8	-23.8	0	0	0	1333	23.99	0	0	0	0	0
2020-07-22	23.8	23.8	-23.8	0	0	0	1283	24.99	0	0	0	0	0
2020-07-21	23.8	23.8	-23.8	0	0	0	1283	24.99	0	0	0	0	0
2020-07-20	23.8	23.8	-23.8	0	0	0	50	24.99	0	0	0	0	0
2020-07-19	23.8	23.8	-23.8	0	0	0	1283	24.99	0	0	0	0	0
2020-07-16	23.8	23.8	-23.8	0	0	0	1283	24.99	0	0	0	0	0
2020-07-15	23.8	23.8	-1.3	22.5	22.5	22.5	1283	24.99	0	0	200	4500	1
2020-07-14	23.8	23.8	-1.5	22.3	22.3	22.3	1283	24.99	200	22.5	448	9990	1
2020-07-13	23.8	23.8	1.2	25	25	22.81	1731	24	0	0	52	1191	2
2020-07-12	23.8	23.8	-23.8	0	0	0	1283	26.17	50	22.81	0	0	0
2020-07-09	0	23.8	0	0	0	0	1283	26.17	50	22.81	0	0	0
2020-07-08	23.8	23.8	-23.8	0	0	0	1283	26.17	50	22.81	0	0	0
2020-07-07	23.8	23.8	-23.8	0	0	0	1233	26.18	50	22.81	0	0	0
2020-07-06	23.8	23.8	-23.8	0	0	0	1233	26.18	50	22.81	0	0	0
2020-07-05	23.8	23.8	-23.8	0	0	0	1233	26.18	50	22.81	0	0	0
2020-06-30	23.8	23.8	-23.8	0	0	0	1233	26.18	50	22.81	0	0	0
2020-06-29	23.8	23.8	-23.8	0	0	0	1233	26.18	197	22.81	0	0	0
2020-06-28	23.8	23.8	-23.8	0	0	0	1233	26.18	197	22.81	0	0	0
2020-06-25	23.8	23.8	-23.8	0	0	0	1233	26.18	197	22.72	0	0	0
2020-06-24	23.8	23.8	-23.8	0	0	0	1233	26.18	486	22.72	0	0	0
2020-06-23	23.8	23.8	-23.8	0	0	0	1233	26.18	486	22.72	0	0	0
2020-06-22	23.8	23.8	-23.8	0	0	0	1233	26.18	486	22.72	0	0	0
2020-06-21	23.8	23.8	-23.8	0	0	0	1233	26.18	436	22.71	0	0	0
2020-06-18	23.8	23.8	2.2	26	26	26	0	0	438	22.57	19	494	1
2020-06-17	23.8	23.8	-23.8	0	0	0	19	26	438	22.57	0	0	0
2020-06-16	24.8	23.8	-1.19	23.61	24	23.6	1232	25.85	289	22.55	2224	52937	8
2020-06-15	24.8	24.8	1.2	26	26	26	1226	24.99	289	22.55	1	26	1
2020-06-14	24.8	24.8	-24.8	0	0	0	74	24.99	1	27.28	0	0	0
2020-06-11	0	24.8	0	0	0	0	74	24.99	10	22.32	0	0	0
2020-06-10	24.8	24.8	-24.8	0	0	0	74	24.99	10	22.32	0	0	0
2020-06-09	24.8	24.8	2.45	27.25	27.25	27.25	167	24.99	0	0	12	327	1
2020-06-08	24.8	24.8	1.19	25.99	25.99	23	1929	25	0	0	1001	23027	3
2020-06-07	24.8	24.8	-24.8	0	0	0	1180	24.99	1	23.61	0	0	0
2020-06-04	24.8	24.8	-24.8	0	0	0	1180	25.99	1	23.61	0	0	0
2020-06-03	24.8	24.8	-24.8	0	0	0	1180	26	1	23.61	0	0	0
2020-06-02	24.8	24.8	-24.8	0	0	0	680	26.99	1	23.61	0	0	0
2020-05-31	24.8	24.8	-0.65	24.15	24.15	24	680	27.24	1	23.61	114	2742	2
2020-05-17	24.8	24.8	-24.8	0	0	0	144	23.98	12	22.43	0	0	0
2020-05-14	24.8	24.8	-0.8	24	24	24	144	23.98	12	22.43	20	480	1
2020-05-13	24.8	24.8	-24.8	0	0	0	505	25.8	12	22.43	0	0	0
2020-05-12	24.8	24.8	-24.8	0	0	0	619	24.46	12	22.43	0	0	0
2020-05-11	24.8	24.8	-0.81	23.99	23.99	23.5	580	23.99	48	23.01	250	5900	2
2020-05-10	24.8	24.8	-1.79	23.01	24	23.01	230	25.49	48	23.01	800	18599	6
2020-05-07	24.8	24.8	-24.8	0	0	0	1230	25.49	87	23.01	0	0	0
2020-05-06	24.8	24.8	-24.8	0	0	0	1230	25.49	1298	23.11	0	0	0
2020-05-05	24.8	24.8	-24.8	0	0	0	230	25.99	1298	23.11	0	0	0
2020-05-04	24.8	24.8	-0.8	24	24	24	230	25.99	198	23.1	150	3600	1
2020-05-03	24.8	24.8	-24.8	0	0	0	105	27	198	23.1	0	0	0
2020-04-30	24.8	24.8	-24.8	0	0	0	105	27	75	23.01	0	0	0
2020-04-29	24.8	24.8	-24.8	0	0	0	505	25.8	1686	23.25	0	0	0
2020-04-28	24.8	24.8	-1.5	23.3	23.35	23.2	505	25.8	1575	23.05	724	16880	4
2020-04-27	24.8	24.8	-24.8	0	0	0	505	25.8	1512	23.05	0	0	0
2020-04-26	24.8	24.8	-1.7	23.1	23.1	23.1	505	25.8	1512	23.05	500	11550	2
2020-04-23	24.8	24.8	-1.3	23.5	23.5	23.5	105	27	12	22.87	700	16450	1
2020-04-22	24.8	24.8	-0.3	24.5	24.5	24.5	400	25.8	612	23.05	250	6125	1
2020-04-21	24.8	24.8	-24.8	0	0	0	0	0	612	23.05	0	0	0
2020-04-16	25.6	24.8	-1	24.6	25	24.6	105	27.8	500	23.05	1400	34720	4
2020-04-15	27.43	25.6	-1.88	25.55	26	25	547	29.2	700	25	2500	64009	11
2020-04-14	27.43	27.43	-1.93	25.5	25.5	25.5	897	29.29	1000	25	100	2550	1
2020-04-13	27.43	27.43	-0.83	26.6	26.6	26.6	897	29.29	0	0	525	13965	3
2020-04-12	27.43	27.43	-2.18	25.25	30	25	150	29.29	0	0	1050	26658	5
2020-04-09	27.43	27.43	-27.43	0	0	0	0	0	0	0	0	0	0
2020-04-08	27.43	27.43	2.07	29.5	29.5	26	1447	29.29	0	0	850	22492	6
2020-04-07	27.43	27.43	-27.43	0	0	0	1947	29.29	0	0	0	0	0
2020-04-06	27.43	27.43	-2.43	25	25	25	1947	29.29	0	0	1000	25000	1
2020-04-05	27.43	27.43	-27.43	0	0	0	947	29.29	0	0	0	0	0
2020-04-02	27.43	27.43	-0.93	26.5	26.5	26.5	447	29.29	0	0	250	6625	1
2020-04-01	27.43	27.43	-27.43	0	0	0	1150	29.29	0	0	0	0	0
2020-03-31	27.43	27.43	-27.43	0	0	0	1150	29.29	0	0	0	0	0
2020-03-30	27.43	27.43	-27.43	0	0	0	150	28.7	0	0	0	0	0
2020-03-29	27.43	27.43	-1.29	26.14	26.14	26.14	150	28.7	0	0	96	2509	1
2020-03-26	29.31	27.43	2.05	31.36	31.36	26.38	747	28.7	0	0	2428	66593	11
2020-03-25	29.31	29.31	-1.06	28.25	28.25	27.25	1681	28.7	0	0	500	13772	4
2020-03-24	29.31	29.31	-2.81	26.5	27	26.5	1681	28.5	0	0	286	7679	3
2020-03-23	28.03	29.31	-0.53	27.5	30.39	27.5	1687	30.29	0	0	1195	35022	9
2020-03-22	26.06	28.03	2.53	28.59	28.65	27.51	0	0	0	0	1690	47369	10
2020-03-19	23.74	26.06	2.37	26.11	26.11	25.01	0	0	0	0	3682	95941	13
2020-03-18	23.74	23.74	-23.74	0	0	0	0	0	150	24.1	0	0	0
2020-03-17	24.61	23.74	-1.11	23.5	26.5	23.5	0	0	1000	22.15	3130	74323	10
2020-03-16	25.15	24.61	2.25	27.4	27.4	23.5	547	27.66	142	23.01	3000	73835	11
2020-03-15	25.15	25.15	2.34	27.49	27.66	27.45	250	27.66	142	23.01	751	20730	8
2020-03-11	22.87	25.15	2.28	25.15	25.15	25.15	0	0	1175	25.15	2306	57996	12
2020-03-10	20.84	22.87	2.08	22.92	22.92	22.75	0	0	431	22.92	4524	103486	16
2020-03-09	18.95	20.84	1.89	20.84	20.84	20.84	0	0	1000	19	3740	77942	8
2020-03-08	18.95	18.95	1.89	20.84	20.84	20.84	0	0	690	20.84	941	19610	4
2020-03-05	18.95	18.95	1.89	20.84	20.84	20.84	0	0	250	17.5	11	229	1
2020-03-04	18.95	18.95	1.89	20.84	20.84	20.84	0	0	2000	18.5	800	16672	4
2020-03-03	18.95	18.95	1.89	20.84	20.84	20.84	0	0	2050	19.25	289	6023	3
2020-03-02	20	18.95	0	20	20	18.3	2586	21.59	1750	18.3	2490	47175	6
2020-03-01	20	20	-20	0	0	0	2745	21.69	3000	18.3	0	0	0
2020-02-27	20	20	1	21	21	21	2645	21.89	3000	18.3	240	5040	1
2020-02-26	20	20	1.65	21.65	21.65	21	2895	21.9	4696	18.3	305	6555	9
2020-02-12	20	20	-20	0	0	0	1100	21.99	1710	20	0	0	0
2020-02-11	20	20	-20	0	0	0	1100	21.99	1710	20	0	0	0
2020-02-10	20	20	0.49	20.49	20.49	20.49	1397	21.97	1700	18.12	200	4098	1
2020-02-09	20	20	0.25	20.25	20.25	20.25	1397	21.97	1700	18.12	300	6075	1
2020-02-06	20	20	-20	0	0	0	897	21.97	0	0	0	0	0
2020-01-16	20	20	-20	0	0	0	1650	21.79	0	0	0	0	0
2020-01-15	20	20	-20	0	0	0	1650	21.79	0	0	0	0	0
2020-01-14	20	20	-20	0	0	0	1650	21.88	0	0	0	0	0
2020-01-13	20	20	-20	0	0	0	1650	21.88	400	18	0	0	0
2019-12-12	20.68	20.68	-20.68	0	0	0	7154	20.67	511	19.6	0	0	0
2019-12-11	20.68	20.68	-20.68	0	0	0	7654	20.67	2511	19.65	0	0	0
2019-12-10	20.68	20.68	-20.68	0	0	0	7600	20.68	2511	19.65	0	0	0
2019-12-09	20.68	20.68	-20.68	0	0	0	2500	21.99	2511	19.65	0	0	0
2019-12-08	20.68	20.68	-20.68	0	0	0	2577	21.88	1250	19.55	0	0	0
2019-12-05	20.68	20.68	-20.68	0	0	0	2577	21.88	250	19.5	0	0	0
2019-12-04	20.68	20.68	-20.68	0	0	0	2577	21.88	1850	20	0	0	0
2019-12-03	20.68	20.68	-20.68	0	0	0	2577	20.99	1850	20	0	0	0
2019-12-02	20.68	20.68	-0.68	20	20.3	20	2477	20.99	1850	20	1000	20110	4
2019-12-01	20.68	20.68	-20.68	0	0	0	2477	21.5	500	20.3	0	0	0
2019-11-28	20.68	20.68	-20.68	0	0	0	577	21.5	0	0	0	0	0
2019-11-27	20.68	20.68	-0.68	20	20.1	20	977	21.49	1000	19.5	500	10025	2
2019-11-26	20.68	20.68	-0.68	20	20	20	940	22	1000	19.5	1000	20000	1
2019-11-25	20.68	20.68	-0.48	20.2	20.2	20.2	517	21.99	2000	20	550	11110	1
2019-11-24	20.29	20.68	0.41	20.7	20.8	20.6	517	21.99	2000	20	3550	73425	9
2019-11-21	20	20.29	0.4	20.4	20.4	20.2	400	22	400	20.06	4000	81150	7
2019-11-20	20	20	0.2	20.2	20.3	20.2	477	22	1250	20.01	850	17220	2
2019-11-19	21.33	20	-1.33	20	20	20	1207	21.95	2250	19.95	2200	44000	3
2019-11-18	21.33	21.33	-0.83	20.5	20.5	20.5	1207	22.5	1250	19.55	1200	24600	1
2019-11-17	21.33	21.33	-21.33	0	0	0	1207	22.5	250	19.52	0	0	0
2019-11-14	21.33	21.33	-1.81	19.52	19.52	19.52	1207	22.85	250	19.52	14	273	1
2019-11-13	21.33	21.33	-21.33	0	0	0	1457	22.85	250	19.52	0	0	0
2019-11-12	21.33	21.33	-21.33	0	0	0	1457	22.85	250	19.52	0	0	0
2019-11-11	21.33	21.33	-21.33	0	0	0	1457	22.95	250	19.52	0	0	0
2019-11-07	21.33	21.33	-21.33	0	0	0	1457	22.95	250	19.52	0	0	0
2019-11-06	21.33	21.33	-21.33	0	0	0	1457	22.95	400	19.6	0	0	0
2019-11-05	21.33	21.33	-21.33	0	0	0	1457	22.95	400	19.6	0	0	0
2019-11-04	21.33	21.33	-1.33	20	20	20	880	22.99	400	19.6	54	1080	1
2019-11-03	21.33	21.33	-21.33	0	0	0	1034	20	250	19.52	0	0	0
2019-10-31	21.33	21.33	-21.33	0	0	0	1034	20	250	19.52	0	0	0
2019-10-30	21.33	21.33	-21.33	0	0	0	980	22.89	750	19.52	0	0	0
2019-10-29	21.33	21.33	-21.33	0	0	0	880	22.99	750	19.52	0	0	0
2019-10-28	21.33	21.33	-21.33	0	0	0	980	22.49	750	19.52	0	0	0
2019-10-27	21.33	21.33	-21.33	0	0	0	980	22.9	500	19.5	0	0	0
2019-10-24	21.33	21.33	-21.33	0	0	0	980	22.9	500	19.5	0	0	0
2019-10-23	21.33	21.33	-21.33	0	0	0	850	22.9	0	0	0	0	0
2019-10-22	21.33	21.33	-21.33	0	0	0	850	22.9	0	0	0	0	0
2019-10-21	21.33	21.33	-21.33	0	0	0	850	22.95	0	0	0	0	0
2019-10-20	21.33	21.33	-21.33	0	0	0	850	22.99	0	0	0	0	0
2019-10-17	21.33	21.33	-1.3	20.03	20.03	20	600	23.44	0	0	280	5603	2
2019-10-16	21.33	21.33	-1.43	19.9	19.95	19.8	600	23.44	3320	19.95	1430	28489	5
2019-10-15	21.33	21.33	-21.33	0	0	0	1680	21	3000	19.95	0	0	0
2019-10-14	21.33	21.33	-1.32	20.01	20.01	20.01	1680	21	3000	19.95	500	10005	1
2019-10-13	21.33	21.33	-1.43	19.9	19.9	19.9	1680	21	3000	19.95	267	5313	1
2019-10-10	21.33	21.33	-21.33	0	0	0	1680	21	0	0	0	0	0
2019-10-09	21.33	21.33	-21.33	0	0	0	1680	21	3000	19.5	0	0	0
2019-10-08	21.33	21.33	-21.33	0	0	0	1680	21	2500	19.45	0	0	0
2019-10-07	21.33	21.33	-21.33	0	0	0	1483	21	2500	19.45	0	0	0
2019-10-03	21.33	21.33	-21.33	0	0	0	1483	21	0	0	0	0	0
2019-10-02	21.33	21.33	-21.33	0	0	0	1483	21	1250	19.3	0	0	0
2019-10-01	21.33	21.33	-1.33	20	20	20	0	0	250	19.25	100	2000	1
2019-09-30	19.82	21.33	1.18	21	21.5	21	0	0	2078	19.3	1500	32000	5
2019-09-29	19.82	19.82	-19.82	0	0	0	900	21.8	1078	19.25	0	0	0
2019-09-26	19.82	19.82	-19.82	0	0	0	500	21.35	329	19	0	0	0
2019-09-25	19.82	19.82	-19.82	0	0	0	500	21.35	329	19	0	0	0
2019-09-24	19.82	19.82	-1.46	18.36	18.36	18.36	500	21.35	629	18.35	140	2570	1
2019-09-22	19.41	19.82	0.4	19.81	19.85	19.8	500	21.35	554	18.1	4500	89205	8
2019-09-18	19.41	19.41	-19.41	0	0	0	500	21.35	5225	19.85	0	0	0
2019-09-17	19.41	19.41	-19.41	0	0	0	500	21.35	4225	19.82	0	0	0
2019-09-15	19.41	19.41	-19.41	0	0	0	500	21.35	4754	19.82	0	0	0
2019-09-12	19.41	19.41	-19.41	0	0	0	500	21.35	2225	19.81	0	0	0
2019-09-11	19.41	19.41	-19.41	0	0	0	500	21.35	2225	19.81	0	0	0
2019-09-10	19.41	19.41	-19.41	0	0	0	500	21.35	2754	19.81	0	0	0
2019-09-09	19.41	19.41	1.09	20.5	20.5	20.5	500	21.35	2553	19.75	500	10250	1
2019-09-08	19.41	19.41	-19.41	0	0	0	500	21.35	2553	19.63	0	0	0
2019-09-05	19.41	19.41	-19.41	0	0	0	500	21.35	2553	19.63	0	0	0
2019-08-25	20.98	19.41	-1.75	19.23	19.7	19.23	1420	22.98	1260	19.21	2418	46924	7
2019-08-22	20.98	20.98	-20.98	0	0	0	1420	22.98	2960	19.52	0	0	0
2019-08-21	20.98	20.98	-20.98	0	0	0	749	23.05	2560	19.51	0	0	0
2019-08-20	20.98	20.98	0.02	21	21	21	749	23.05	2560	19.51	10	210	1
2019-08-19	20.98	20.98	-20.98	0	0	0	1249	23.05	2810	19.8	0	0	0
2019-08-18	20.98	20.98	-20.98	0	0	0	1249	23.05	2810	19.5	0	0	0
2019-08-15	20.98	20.98	-20.98	0	0	0	1249	23.05	2250	19.5	0	0	0
2019-08-15	20.98	20.98	-20.98	0	0	0	1249	23.05	2250	19.5	0	0	0
2019-08-15	20.98	20.98	-20.98	0	0	0	1249	23.05	2250	19.5	0	0	0
2019-08-08	20.98	20.98	-0.78	20.2	20.2	20.1	959	22.99	1850	19.43	727	14654	4
2019-08-08	20.98	20.98	-0.78	20.2	20.2	20.1	959	22.99	1850	19.43	727	14654	4
2019-08-08	20.98	20.98	-0.78	20.2	20.2	20.1	959	22.99	1850	19.43	727	14654	4
2019-08-08	20.98	20.98	-0.78	20.2	20.2	20.1	959	22.99	1850	19.43	727	14654	4
2019-08-08	20.98	20.98	-0.78	20.2	20.2	20.1	959	22.99	1850	19.43	727	14654	4
2019-08-08	20.98	20.98	-0.78	20.2	20.2	20.1	959	22.99	1850	19.43	727	14654	4
2019-08-08	20.98	20.98	-0.78	20.2	20.2	20.1	959	22.99	1850	19.43	727	14654	4
2019-08-08	20.98	20.98	-0.78	20.2	20.2	20.1	959	22.99	1850	19.43	727	14654	4
2019-08-08	20.98	20.98	-0.78	20.2	20.2	20.1	959	22.99	1850	19.43	727	14654	4
2019-08-08	20.98	20.98	-0.78	20.2	20.2	20.1	959	22.99	1850	19.43	727	14654	4
2019-08-08	20.98	20.98	-0.78	20.2	20.2	20.1	959	22.99	1850	19.43	727	14654	4
2019-08-08	20.98	20.98	-0.78	20.2	20.2	20.1	959	22.99	1850	19.43	727	14654	4
2019-08-07	20.98	20.98	-20.98	0	0	0	959	22.99	1894	19.9	0	0	0
2019-08-06	20.98	20.98	-20.98	0	0	0	959	22.99	1894	19.39	0	0	0
2019-08-05	20.98	20.98	-20.98	0	0	0	959	22.99	1494	19.3	0	0	0
2019-08-04	20.98	20.98	-20.98	0	0	0	859	23	994	19.25	0	0	0
2019-08-01	20.98	20.98	-1.78	19.2	20.9	19.2	359	23	294	19.2	211	4060	2
2019-08-01	20.98	20.98	-1.78	19.2	20.9	19.2	359	23	294	19.2	211	4060	2
2019-08-01	20.98	20.98	-1.78	19.2	20.9	19.2	359	23	294	19.2	211	4060	2
2019-07-25	20.98	20.98	-20.98	0	0	0	1658	20	1300	19.9	0	0	0
2019-07-24	20.98	20.98	-20.98	0	0	0	1568	20	1300	19.9	0	0	0
2019-07-22	20.98	20.98	-20.98	0	0	0	1562	23	300	19.9	0	0	0
2019-07-21	20.98	20.98	-20.98	0	0	0	262	23	300	19.9	0	0	0
2019-07-18	20.98	20.98	-20.98	0	0	0	262	23	300	19.9	0	0	0
2019-07-18	20.98	20.98	-20.98	0	0	0	262	23	300	19.9	0	0	0
2019-07-18	20.98	20.98	-20.98	0	0	0	262	23	300	19.9	0	0	0
2019-06-27	22	22	-22	0	0	0	849	24	0	0	0	0	0
2019-06-27	22	22	-22	0	0	0	849	24	0	0	0	0	0
2019-06-24	22	22	0	22	22	22	780	24.1	1150	21	545	11990	8
2019-06-23	22	22	-22	0	0	0	1129	23.12	1150	21	0	0	0
2019-06-20	22	22	1.12	23.12	23.12	23.12	1129	23.12	1150	21	1	23	1
2019-06-20	22	22	1.12	23.12	23.12	23.12	1129	23.12	1150	21	1	23	1
2019-06-20	22	22	1.12	23.12	23.12	23.12	1129	23.12	1150	21	1	23	1
2019-06-13	23	21.02	-2	21	23	20.9	2092	22.99	0	0	13043	274203	18
2019-06-12	23	23	-1.65	21.35	21.65	21.35	1830	24.9	200	21.3	250	5398	2
2019-06-11	23	23	-23	0	0	0	1330	24.95	200	21.3	0	0	0
2019-06-10	23	23	-23	0	0	0	950	25.19	350	21.15	0	0	0
2019-06-09	23	23	-23	0	0	0	1584	24.79	1000	21.2	0	0	0
2019-06-03	23	23	-23	0	0	0	1204	24.77	1000	21.2	0	0	0
2019-06-02	23	23	-1.89	21.11	21.2	21.11	1204	24.77	800	20.96	279	5908	3
2019-05-30	23	23	1.98	24.98	24.98	21.11	854	24.89	0	0	407	8618	3
2019-05-23	23	23	-2	21	21	21	100	25.25	25	20.7	800	16800	2
2019-05-22	23	23	-2.2	20.8	20.8	20.7	480	25.25	50	20.7	500	10375	2
2019-05-21	23	23	-1.8	21.2	21.2	21.2	535	24.97	308	21.12	200	4240	1
2019-05-20	23	23	-1.8	21.2	21.2	21.2	535	24.97	308	21.12	500	10600	1
2019-05-19	23	23	-1.88	21.12	21.12	21.12	535	24.97	8	21.12	50	1056	1
2019-05-16	23	23	-23	0	0	0	535	24.74	58	21.12	0	0	0
2019-05-15	23	23	-23	0	0	0	697	24.74	258	21.12	0	0	0
2019-05-14	23	23	-23	0	0	0	697	24.8	258	21.12	0	0	0
2019-05-13	23	23	-23	0	0	0	535	24.9	200	21.1	0	0	0
2019-05-12	23	23	-1.7	21.3	21.5	21.3	535	24.9	200	21.1	1000	21400	2
2019-05-09	23	23	-23	0	0	0	435	24.98	200	21.1	0	0	0
2019-05-06	23	23	-23	0	0	0	997	24.74	500	20.7	0	0	0
2019-05-05	23	23	-23	0	0	0	997	24.48	500	20.7	0	0	0
2019-05-02	23	23	-23	0	0	0	897	24.9	500	20.7	0	0	0
2019-04-30	23	23	-23	0	0	0	835	24.89	500	20.7	0	0	0
2019-04-24	23	23	-23	0	0	0	1235	24.94	610	21	0	0	0
2019-04-23	23	23	0	23	23	22.99	855	24.94	500	20.7	900	20698	2
2019-04-22	23	23	-23	0	0	0	655	24.89	500	20.7	0	0	0
2019-04-21	23	23	-23	0	0	0	655	24.93	500	20.7	0	0	0
2019-04-18	23	23	-23	0	0	0	555	24.94	1000	20.71	0	0	0
2019-04-17	23	23	-23	0	0	0	1516	23.9	0	0	0	0	0
2019-04-16	23	23	-1	22	22	22	1896	23.85	108	20.71	171	3762	1
2019-04-15	23	23	-2	21	21.7	20.86	1796	24	1201	21	472	9934	3
2019-04-14	23	23	-23	0	0	0	1196	24.88	1173	21.7	0	0	0
2019-04-11	23	23	-23	0	0	0	1735	24.9	1173	21.7	0	0	0
2019-04-10	23	23	-23	0	0	0	2196	24.9	1171	21.7	0	0	0
2019-04-03	23	23	-23	0	0	0	1696	24.85	1065	21.7	0	0	0
2019-04-02	23	23	-23	0	0	0	1696	24.87	1065	21.7	0	0	0
2019-04-01	23	23	-23	0	0	0	796	24.88	1065	21.7	0	0	0
2019-03-27	23	23	-23	0	0	0	2996	24.88	65	21.7	0	0	0
2019-03-26	23	23	-23	0	0	0	2435	24.7	173	21.7	0	0	0
2019-03-25	23	23	-23	0	0	0	1016	24.84	173	21.7	0	0	0
2019-03-24	23	23	-23	0	0	0	855	24.88	173	21.7	0	0	0
2019-03-21	23	23	-23	0	0	0	1080	24.99	173	21.7	0	0	0
2019-03-20	23	23	-23	0	0	0	1341	24.75	173	21.7	0	0	0
2019-03-19	23	23	2	25	25	21.7	1900	24.99	965	21.7	190	4614	3
2019-03-14	23	23	-23	0	0	0	1020	23.5	1162	21.72	0	0	0
2019-03-11	23	23	-23	0	0	0	1020	24.99	1105	21.7	0	0	0
2019-03-10	23	23	-23	0	0	0	1020	24.99	605	21.7	0	0	0
2019-02-27	23	23	-23	0	0	0	1120	24.7	1400	21.3	0	0	0
2019-02-25	23	23	-23	0	0	0	840	24.69	500	21	0	0	0
2019-02-17	24.07	24.07	-24.07	0	0	0	1144	26.47	747	23.5	0	0	0
2019-02-14	24.07	24.07	-24.07	0	0	0	380	26.47	747	23.5	0	0	0
2019-01-10	26.18	26.18	-0.68	25.5	25.5	25	1316	26.5	400	23.6	590	14850	3
2018-12-30	25.88	25.88	-0.88	25	25.99	25	4884	26	79	24.01	1015	25380	5
2018-12-27	25.8	25.88	0.04	25.84	25.99	25.84	4884	26	141	24.15	2525	65348	25
2018-12-26	25.8	25.8	-1.79	24.01	24.01	24.01	5059	24.95	62	23.22	700	16807	2
2018-12-25	25.8	25.8	-2.58	23.22	23.22	23.22	5259	24.95	62	23.22	50	1161	1
2018-12-24	25.8	25.8	-2.58	23.22	23.46	23.22	5591	24.95	112	23.22	638	14922	4
2018-11-14	22.72	22.95	0.28	23	23	22.8	50	24.99	0	0	1701	39034	8
2018-11-13	20.83	22.72	2.08	22.91	22.91	22.55	0	0	0	0	2442	55478	13
2018-11-12	19.22	20.83	1.92	21.14	21.14	19.9	0	0	700	17.31	3502	72937	23
2018-11-11	19.22	19.22	-0.17	19.05	19.43	19.05	423	21	880	19	930	17806	3
2018-11-08	19.22	19.22	0.58	19.8	19.8	19.8	490	21	750	19.43	400	7920	1
2018-11-01	19.22	19.22	-19.22	0	0	0	431	19.59	0	0	0	0	0
2018-10-31	19.22	19.22	-19.22	0	0	0	498	19.6	0	0	0	0	0
2018-10-30	19.22	19.22	-19.22	0	0	0	1831	20.98	0	0	0	0	0
2018-10-29	19.22	19.22	-19.22	0	0	0	1431	21.14	38	17.3	0	0	0
2018-10-28	19.22	19.22	-19.22	0	0	0	1400	21.14	0	0	0	0	0
2018-10-25	21.35	19.22	-2.13	19.22	19.23	19.22	1810	21.14	0	0	5392	103639	17
2018-10-24	21.35	21.35	-21.35	0	0	0	410	21.97	500	19.22	0	0	0
2018-10-23	21.35	21.35	-21.35	0	0	0	410	21.97	500	19.22	0	0	0
2018-10-22	21.35	21.35	-21.35	0	0	0	410	21.97	500	19.22	0	0	0
2018-10-21	21.35	21.35	-21.35	0	0	0	360	21.97	500	19.22	0	0	0
2018-10-18	21.35	21.35	-21.35	0	0	0	260	21.98	534	19.22	0	0	0
2018-10-17	21.35	21.35	-21.35	0	0	0	2038	21.98	34	19.22	0	0	0
2018-10-16	21.35	21.35	-0.1	21.25	21.25	21.25	2040	21.97	34	19.22	250	5313	1
2018-10-15	21.35	21.35	-21.35	0	0	0	2040	21.97	0	0	0	0	0
2018-10-14	20.78	21.35	0.22	21	21.49	21	1412	21.97	1000	19	1408	30055	5
2018-10-11	20.78	20.78	-0.78	20	20.25	19.31	1680	21.49	1000	19	812	16307	7
2018-10-10	20.78	20.78	0.71	21.49	21.49	21.49	1280	21.64	1000	19	741	15924	1
2018-10-09	20.78	20.78	-20.78	0	0	0	1753	21.49	1000	19	0	0	0
2018-10-08	20.78	20.78	-20.78	0	0	0	1656	21.79	1000	19	0	0	0
2018-10-02	20.78	20.78	-20.78	0	0	0	915	21.98	1064	19.12	0	0	0
2018-10-01	20.78	20.78	0.22	21	21	19.16	915	21.98	1000	19	422	8501	3
2018-09-30	20.78	20.78	0.22	21	21	21	165	21.89	1035	19	500	10500	1
2018-09-13	21.01	21.01	-0.01	21	21.11	21	1494	23.1	2458	20.27	1349	28422	2
2018-09-12	21.01	21.01	0.1	21.11	21.11	20.27	1494	23.1	3058	20.27	642	13433	2
2018-09-10	21.01	21.01	-0.5	20.51	20.51	20.51	1427	23.11	2700	20.16	200	4102	1
2018-09-09	21.01	21.01	-21.01	0	0	0	500	23.11	2700	20.16	0	0	0
2018-09-06	21.01	21.01	0.09	21.1	21.1	21	500	23.11	2700	20.16	308	6493	2
2018-09-05	21.01	21.01	-0.01	21	21	21	500	23.11	3200	20.16	400	8400	1
2018-09-04	21.01	21.01	-0.01	21	21	20	1133	23.1	2100	20.01	1300	26942	5
2018-09-03	21.01	21.01	0.09	21.1	21.1	21.1	500	23.11	500	19.53	300	6330	1
2018-09-02	21.01	21.01	0.39	21.4	21.4	21.3	0	0	500	19.53	1227	26195	3
2018-08-30	21.01	21.01	-21.01	0	0	0	0	0	0	0	0	0	0
2018-08-29	19.1	21.01	1.91	21.01	21.01	21	0	0	525	18	1547	32500	7
2018-08-28	19.1	19.1	1.9	21	21	20.99	1022	21.01	525	18	500	10499	2
2018-08-27	19.1	19.1	-19.1	0	0	0	501	20.99	1525	19.3	0	0	0
2018-08-26	19.1	19.1	1.9	21	21	19.99	421	21.01	825	18.11	500	10295	4
2018-08-19	19.1	19.1	0.15	19.25	19.3	19.25	0	0	825	18.11	1000	19276	3
2018-08-15	19.1	19.1	-19.1	0	0	0	30	21	524	18.51	0	0	0
2018-08-12	22.67	20.75	-2.17	20.5	22	20.42	1373	23.9	33	20.42	3673	76212	31
2018-08-02	22.67	22.67	-22.67	0	0	0	1372	23	260	20.42	0	0	0
2018-08-01	22.67	22.67	-22.67	0	0	0	1372	23	286	20.51	0	0	0
2018-07-31	22.67	22.67	-0.17	22.5	22.5	22.5	1200	23.5	260	20.42	900	20250	4
2018-07-30	22.67	22.67	-22.67	0	0	0	200	23.5	260	20.42	0	0	0
2018-07-29	24.51	24	-0.51	24	24.01	24	723	26.89	0	0	4713	113116	9
2018-07-24	25.64	25.64	-2.43	23.21	23.3	23.21	1465	26.5	0	0	550	12793	2
2018-07-15	25.64	25.64	-2.43	23.21	23.26	23.21	1638	26.25	500	23.21	250	5813	2
2018-07-12	25.64	25.64	-25.64	0	0	0	1495	26.49	850	23.21	0	0	0
2018-07-09	25.64	25.64	-25.64	0	0	0	1440	24	500	23.08	0	0	0
2018-07-08	25.64	25.64	-2.51	23.13	23.25	23.13	1215	27	500	23.08	1122	25966	9
2018-07-05	25.64	25.64	-2.48	23.16	23.25	23.16	915	27.98	305	23.13	554	12840	5
2018-07-03	25.64	25.64	-25.64	0	0	0	1192	25.89	911	23.16	0	0	0
2018-07-02	25.64	25.64	-2.55	23.09	23.09	23.09	1192	25.89	805	23.13	23	531	1
2018-06-28	25.64	25.64	-25.64	0	0	0	1215	25.96	28	23.09	0	0	0
2018-06-27	25.64	25.64	-25.64	0	0	0	792	25.49	0	0	0	0	0
2018-06-26	25.64	25.64	-2.53	23.11	23.11	23.1	792	25.77	87	23.1	300	6931	2
2018-06-25	25.64	25.64	-2.54	23.1	23.12	23.1	1092	25.89	206	23.1	242	5591	3
2018-06-21	25.64	25.64	-25.64	0	0	0	1280	26	0	0	0	0	0
2018-06-20	25.64	25.64	-25.64	0	0	0	1280	26.39	28	23.08	0	0	0
2018-06-19	0	25.64	0	0	0	0	1280	26.4	0	0	0	0	0
2018-06-14	25.64	25.64	-25.64	0	0	0	1165	26.4	0	0	0	0	0
2018-06-13	25.64	25.64	-25.64	0	0	0	1165	26.4	0	0	0	0	0
2018-05-31	25.64	25.64	-25.64	0	0	0	1065	26.6	28	23.08	0	0	0
2018-05-30	25.64	25.64	-25.64	0	0	0	1180	26.69	823	24	0	0	0
2018-05-29	25.64	25.64	-25.64	0	0	0	1393	26.7	851	24	0	0	0
2018-05-28	25.64	25.64	-1.64	24	24	24	1493	25.95	851	24	199	4776	1
2018-05-23	25.64	25.64	-25.64	0	0	0	1285	27	772	23.31	0	0	0
2018-05-22	25.64	25.64	0.36	26	27.4	26	835	25.99	192	23.31	60	1630	2
2018-05-21	28.48	25.64	-2.84	25.64	25.64	25.64	1713	27.41	0	0	1400	35896	10
2018-05-20	28.48	28.48	-2.84	25.64	25.64	25.64	1884	27.48	0	0	625	16025	8
2018-05-17	28.48	28.48	-28.48	0	0	0	1769	27.58	87	25.64	0	0	0
2018-05-16	28.48	28.48	-28.48	0	0	0	1069	27.6	0	0	0	0	0
2018-05-15	28.48	28.48	-1.8	26.68	26.68	26.68	1070	27.69	0	0	50	1334	1
2018-05-14	28.48	28.48	-28.48	0	0	0	1070	27.74	0	0	0	0	0
2018-05-13	28.48	28.48	-2.48	26	26	26	1871	28.47	0	0	65	1690	1
2018-04-30	28.48	28.48	-2.47	26.01	26.01	26.01	1101	27	750	25.66	100	2601	1
2018-04-29	28.48	28.48	-28.48	0	0	0	1081	28.8	750	25.64	0	0	0
2018-04-26	28.48	28.48	-1.48	27	27	27	522	28.98	500	25.64	164	4428	2
2018-03-18	31.34	29.53	-2.24	29.1	30	29	140	34.2	0	0	2325	68660	15
2018-03-15	33.16	31.34	-3.16	30	33.5	30	1319	32.8	643	29.86	7415	232395	23
2018-03-14	33.16	33.16	0.34	33.5	34	33	899	35.3	400	29.86	684	22905	5
2018-03-13	35.77	33.16	-3.5	32.27	36.27	32.21	4726	34.85	0	0	5252	174164	23
2018-03-12	34.14	35.77	2.36	36.5	37	34.99	508	36.7	100	31	7484	267668	33
2018-03-11	31.82	34.14	3.14	34.96	34.96	32.6	110	35	65	29	953	32538	7
2018-03-08	35.22	31.82	-3.27	31.95	32	31.7	1427	34.5	0	0	4512	143592	29
2018-03-07	37.09	35.22	-3.08	34.01	36.01	34.01	5494	38	0	0	5621	197946	23
2018-03-06	36.92	37.09	-0.87	36.05	39.99	34.1	3199	39.2	1405	36.01	8900	330148	56
2018-03-05	34.38	36.92	3.43	37.81	37.81	35	0	0	0	0	15196	560961	74
2018-03-04	31.27	34.38	3.12	34.39	34.39	32.15	0	0	1160	34	14444	496620	48
2018-03-01	29.14	31.27	2.91	32.05	32.05	27	0	0	860	30.61	14038	439034	58
2018-02-28	26.52	29.14	2.65	29.17	29.17	26.2	0	0	110	27.05	41939	1222178	116
2018-02-27	24.11	26.52	2.41	26.52	26.52	26.52	0	0	36256	26.52	7768	206007	22
2018-02-26	22.06	24.11	2.2	24.26	24.26	23.9	0	0	1890	24.26	22561	543976	49
2018-02-25	20.8	22.06	2.08	22.88	22.88	21.3	0	0	900	21.07	12414	273797	37
2018-02-22	19.31	20.8	1.93	21.24	21.24	19.77	0	0	260	18.77	26672	554910	75
2018-02-21	19.21	19.31	0.29	19.5	19.5	19.1	5971	19.8	296	18.77	2121	40961	10
2018-02-20	19.09	19.21	0.61	19.7	19.7	19.1	7061	19.8	651	19.1	4129	79309	8
2018-02-19	19.5	19.09	-0.45	19.05	19.15	19.05	8929	19.49	295	18.77	3070	58592	12
2018-02-18	19.4	19.5	0.1	19.5	19.7	19.28	9868	19.94	810	18.82	12048	234877	24
2018-02-15	19.34	19.4	0.16	19.5	19.5	19.1	7594	19.97	361	18.77	2172	42138	7
2018-02-14	19.41	19.34	0.09	19.5	19.5	18.8	11594	19.97	361	18.77	2469	47742	7
2018-02-13	19.67	19.41	-0.67	19	19.99	19	9252	19.97	260	18.77	16325	316897	30
2018-02-12	19.03	19.67	0.49	19.52	19.9	19.21	7304	19.9	3065	19.06	8801	173158	36
2018-02-11	19.5	19.03	-0.45	19.05	19.05	19	10272	19.79	1443	18.77	8130	154739	10
2018-02-08	19.6	19.5	-0.09	19.51	19.52	19.17	7026	19.96	1645	18.77	21187	413067	50
2018-02-07	19.21	19.6	0.3	19.51	20	19.5	9650	20	1875	19.5	19605	384343	55
2018-02-06	20.16	19.21	-1.16	19	19.99	19	9878	19.97	357	18.77	26624	511496	52
2018-02-05	20.08	20.16	-0.36	19.72	20.5	19.3	4328	21.25	2295	19.55	19850	400237	43
2018-02-04	20.85	20.08	-1.45	19.4	21.25	19.03	5549	21.25	550	19.3	24426	490360	81
2018-02-01	19.37	20.85	1.63	21	21.19	20.15	622	21.18	1796	20	29224	609415	79
2018-01-31	18.47	19.37	1.43	19.9	19.93	18.07	1933	20.15	1374	18.13	49585	960307	127
2018-01-30	18.33	18.47	-0.02	18.31	19.69	18	2475	20	2324	17.03	32176	594415	59
2018-01-29	16.81	18.33	1.68	18.49	18.49	17	0	0	3400	17.23	50242	920896	87
2018-01-28	16.87	16.81	0.13	17	17.73	16.4	2443	17.7	8593	17	21219	356763	52
2018-01-24	16.17	16.87	0.58	16.75	17.45	15.8	483	17.49	2255	15.02	51318	865674	112
2018-01-23	17.51	16.17	-1.51	16	17	15.76	3270	16	0	0	78042	1261867	99
2018-01-22	19.45	17.51	-1.94	17.51	17.51	17.51	47160	17.51	0	0	3872	67800	13
2018-01-21	21.6	19.45	-2.16	19.44	19.45	19.44	83030	19.44	0	0	4162	80935	11
2018-01-18	24	21.6	-2.4	21.6	21.6	21.6	65558	21.6	0	0	2606	56290	6
2018-01-17	24	24	-2.4	21.6	21.6	21.6	69076	21.6	0	0	725	15660	7
2018-01-16	24	24	-24	0	0	0	69801	21.6	0	0	0	0	0
2018-01-15	24	24	-2.4	21.6	21.6	21.6	68674	21.6	0	0	50	1080	1
2018-01-14	24	24	-24	0	0	0	1403	22.6	50	22	0	0	0
2018-01-11	24	24	-24	0	0	0	2046	22.6	80	22	0	0	0
2018-01-10	24	24	-24	0	0	0	1863	24	230	22.01	0	0	0
2018-01-09	24	24	-1.5	22.5	22.5	22.5	1863	24	230	22.01	50	1125	1
2018-01-08	24	24	-24	0	0	0	2363	24	230	22.01	0	0	0
2018-01-04	24	24	-24	0	0	0	2363	24	230	22.01	0	0	0
2018-01-03	24	24	-24	0	0	0	1873	24.74	230	22.01	0	0	0
2018-01-02	24	24	-24	0	0	0	1873	24.74	230	22.01	0	0	0
2017-12-31	24	24	-1.9	22.1	22.12	22.1	973	24.74	280	22.1	250	5526	3
2017-12-28	24	24	0	24	24	24	853	25.24	380	22	120	2880	1
2017-12-27	23.53	24	0.47	24	24	24	827	25.51	850	22	420	10080	1
2017-12-26	23.53	23.53	-23.53	0	0	0	1247	24	1850	22.5	0	0	0
2017-12-25	23.53	23.53	0.4	23.93	23.93	23.93	1000	24	1850	22.5	25	598	1
2017-12-19	23.53	23.53	-23.53	0	0	0	849	24	1565	22.5	0	0	0
2017-12-18	23.53	23.53	0.47	24	24	24	849	24	1565	22.5	30	720	1
2017-12-17	23.48	23.53	0.52	24	24	23	429	25.73	1565	22.5	950	22350	2
2017-12-14	22.85	23.48	1.1	23.95	23.95	23.01	397	25.1	1272	22	3290	77258	11
2017-12-13	22.85	22.85	0.16	23.01	23.01	23.01	1206	22.99	1272	22	123	2830	1
2017-12-12	22.85	22.85	-0.09	22.76	22.8	22.76	929	24.8	895	22	193	4396	2
2017-12-11	22.85	22.85	0.64	23.49	23.49	23.49	338	25.08	1325	22	172	4041	2
2017-12-10	23.89	22.85	-1.23	22.66	23.76	22.6	91	25.25	325	22.4	7749	177056	57
2017-12-07	26.39	23.89	-2.62	23.77	24.51	23.76	6405	23.76	0	0	452	10800	7
2017-12-06	26.39	26.39	-26.39	0	0	0	756	27.93	132	24.51	0	0	0
2017-12-05	26.39	26.39	-26.39	0	0	0	756	28	146	24.51	0	0	0
2017-12-04	26.39	26.39	-2.59	23.8	23.8	23.8	756	28	55	23.76	50	1190	1
2017-12-03	26.39	26.39	-2.32	24.07	25.78	24.07	1641	26.9	1306	24.07	356	8837	3
2017-11-29	26.39	26.39	-26.39	0	0	0	876	27.5	419	24.2	0	0	0
2017-11-27	26.39	26.39	-2.13	24.26	24.28	24.26	211	28.99	86	23.8	350	8494	4
2017-11-26	26.39	26.39	-26.39	0	0	0	211	28.99	86	23.8	0	0	0
2017-11-23	26.39	26.39	-26.39	0	0	0	211	28.99	50	23.8	0	0	0
2017-11-22	26.39	26.39	-26.39	0	0	0	120	29	197	24.6	0	0	0
2017-11-21	29.32	26.39	-2.93	26.39	26.39	26.39	1168	29	0	0	476	12561	7
2017-11-20	29.32	29.32	-29.32	0	0	0	496	31	24	26.77	0	0	0
2017-11-19	28.19	29.32	1.31	29.5	29.5	29	121	30.5	100	25.75	551	16155	6
2017-11-16	26	28.19	2.6	28.6	28.6	25.03	0	0	228	25.5	2737	77166	17
2017-11-15	26.17	26	-0.17	26	26.01	26	301	28	126	25.56	425	11051	5
2017-11-14	26.17	26.17	1.83	28	28	28	207	28	100	24	1	28	1
2017-11-13	26.17	26.17	1.83	28	28	26.99	208	28	127	24.28	200	5450	4
2017-11-12	26.17	26.17	-0.86	25.31	25.31	25.31	258	27.81	100	24	11	278	1
2017-11-09	26.17	26.17	-0.16	26.01	26.01	26.01	1008	27.83	260	24.74	12	312	1
2017-11-08	26.17	26.17	-26.17	0	0	0	460	27.9	138	26.01	0	0	0
2017-11-07	26.17	26.17	-26.17	0	0	0	258	27.95	100	24	0	0	0
2017-11-06	27.86	26.17	-1.86	26	26.21	26	555	28	0	0	625	16355	5
2017-11-05	27.86	27.86	-27.86	0	0	0	353	28	625	26.21	0	0	0
2017-11-02	27.86	27.86	-27.86	0	0	0	96	30.64	625	26.21	0	0	0
2017-11-01	27.86	27.86	-27.86	0	0	0	96	30.64	625	26.21	0	0	0
2017-10-31	27.86	27.86	-1.61	26.25	27.86	26.25	247	28.86	801	26.25	24400	679782	2
2017-10-30	27.86	27.86	0	27.86	27.86	27.86	182	28.98	626	26.2	51332	1430109	6
2017-10-29	27.86	27.86	-0.16	27.7	27.7	27.7	511	28.98	626	26.2	96	2659	1
2017-10-26	27.86	27.86	-27.86	0	0	0	158	28.98	100	26	0	0	0
2017-10-25	30.73	27.86	-3.06	27.67	28.56	27.67	382	30.8	0	0	916	25518	9
2017-10-24	30.73	30.73	-2.72	28.01	28.01	28.01	382	30.8	166	28	10	280	1
2017-10-23	28.01	30.73	2.73	30.74	30.8	30.7	180	30.81	325	28	373	11462	4
2017-10-22	28.01	28.01	-28.01	0	0	0	180	30.81	150	26.06	0	0	0
2017-10-19	39.07	41.88	3.9	42.97	42.97	40.7	0	0	80	39	2586	108303	22
2017-10-18	39.46	39.07	-0.45	39.01	39.15	39.01	0	0	220	38.7	798	31181	6
2017-10-17	40.32	39.46	-0.82	39.5	43	39.3	794	43.4	220	38.7	972	38352	8
2017-10-16	41.72	40.32	-1.72	40	41	40	824	45	225	38.7	1181	47615	10
2017-10-15	43	41.72	-2.49	40.51	43	40.51	525	43.97	749	40.5	1113	46429	11
2017-10-12	40.68	43	2.32	43	43	43	502	44.74	377	40.2	250	10750	3
2017-10-11	42.9	40.68	0.1	43	43	40.12	1059	44.88	251	40.2	513	20870	5
2017-10-10	42.87	42.9	2.02	44.89	44.89	42.25	1184	44.88	65	40.1	728	31235	7
2017-10-09	42.87	42.87	-0.62	42.25	42.25	42	1355	43	0	0	150	6325	2
2017-10-02	42.87	42.87	-42.87	0	0	0	1954	42	20	41	0	0	0
2017-10-01	42.87	42.87	-42.87	0	0	0	1655	42	20	41	0	0	0
2017-09-27	42.87	42.87	-1.87	41	42	41	3157	44.5	22	41	100	4128	3
2017-09-26	42.87	42.87	-1.22	41.65	41.65	41.65	3187	45	42	41	50	2083	1
2017-09-25	42.87	42.87	-42.87	0	0	0	2362	47	102	41.65	0	0	0
2017-09-24	42.87	42.87	-42.87	0	0	0	2612	45	102	41.65	0	0	0
2017-09-20	42.87	42.87	-42.87	0	0	0	2362	47	102	41.55	0	0	0
2017-09-19	42.87	42.87	-1.86	41.01	41.01	41.01	2362	47	42	41	43	1763	1
2017-09-18	42.87	42.87	-42.87	0	0	0	2362	47	42	41	0	0	0
2017-09-17	42.87	42.87	-42.87	0	0	0	1982	47.13	42	41	0	0	0
2017-09-14	42.87	42.87	-42.87	0	0	0	1982	47.13	42	41	0	0	0
2017-09-13	42.87	42.87	-42.87	0	0	0	1514	47	42	41	0	0	0
2017-09-12	45.35	42.87	1.65	47	47	41	2139	47	42	41	246	10546	5
2017-09-11	45.35	45.35	4.49	49.84	49.84	49.84	2415	47	212	43	1	50	1
2017-09-10	45.35	45.35	-45.35	0	0	0	2416	48.99	212	43	0	0	0
2017-09-07	45.35	45.35	-45.35	0	0	0	2116	49	212	43	0	0	0
2017-09-06	45.35	45.35	-45.35	0	0	0	2116	49	212	43	0	0	0
2017-09-05	45.35	45.35	-45.35	0	0	0	0	0	212	43	0	0	0
2017-08-30	45.35	45.35	-45.35	0	0	0	0	0	152	43	0	0	0
2017-08-29	42	45.35	4.2	46.2	46.2	45	0	0	128	43	590	26754	5
2017-08-28	46.66	42	-4.66	42	42	42	1214	46.98	0	0	400	16800	4
2017-08-27	46.66	46.66	-46.66	0	0	0	1614	42	0	0	0	0	0
2017-08-24	46.66	46.66	-46.66	0	0	0	1816	48.97	0	0	0	0	0
2017-08-22	46.66	46.66	-46.66	0	0	0	1614	42	0	0	0	0	0
2017-08-21	46.66	46.66	-46.66	0	0	0	1614	42	0	0	0	0	0
2017-08-20	46.66	46.66	-4.66	42	42	42	1614	42	0	0	100	4200	1
2017-08-17	46.66	46.66	-46.66	0	0	0	1683	46.66	0	0	0	0	0
2017-08-16	46.66	46.66	-4.66	42	42	42	1683	47	0	0	149	6258	3
2017-08-13	46.66	46.66	-46.66	0	0	0	110	51	0	0	0	0	0
2017-08-10	48.99	46.66	-4.89	44.1	47	44.1	738	52	0	0	12903	602051	10
2017-08-09	48.99	48.99	-48.99	0	0	0	738	52	23	45	0	0	0
2017-08-08	0	48.99	0	0	0	0	537	52.5	23	45	0	0	0
2017-08-07	48.99	48.99	0	48.99	50	48.99	537	52.5	23	45	51	2545	3
2017-08-06	48.99	48.99	-48.99	0	0	0	662	49	23	45	0	0	0
2017-08-03	48.99	48.99	-48.99	0	0	0	541	49	23	45	0	0	0
2017-08-02	48.99	48.99	-48.99	0	0	0	662	49	23	45	0	0	0
2017-07-27	48.99	48.99	-48.99	0	0	0	747	52.5	23	45	0	0	0
2017-07-26	48.99	48.99	-48.99	0	0	0	747	52.5	23	45	0	0	0
2017-07-25	48.99	48.99	-48.99	0	0	0	747	52.5	23	45	0	0	0
2017-07-24	48.99	48.99	-48.99	0	0	0	747	52.5	23	45	0	0	0
2017-07-17	49.49	45.09	-4.49	45	46	44.55	231	51.5	14	44.55	507	22862	3
2017-07-16	49.49	49.49	-49.49	0	0	0	200	54.43	137	46	0	0	0
2017-07-12	45.45	45.45	-45.45	0	0	0	429	49.5	0	0	0	0	0
2017-07-11	45.45	45.45	-45.45	0	0	0	429	48.95	0	0	0	0	0
2017-07-10	45.45	45.45	-45.45	0	0	0	429	48.95	0	0	0	0	0
2017-07-09	45.45	45.45	-45.45	0	0	0	429	48.95	0	0	0	0	0
2017-07-02	45.45	45.45	-45.45	0	0	0	2529	49	0	0	0	0	0
2017-06-28	45.45	45.45	-45.45	0	0	0	200	49.99	0	0	0	0	0
2017-06-22	45.45	45.45	-45.45	0	0	0	202	49.5	0	0	0	0	0
2017-06-21	52.75	49.99	-2.76	49.99	49.99	49.99	5183	50	0	0	220	10998	2
2017-06-20	52.75	52.75	-52.75	0	0	0	5183	50	0	0	0	0	0
2017-06-19	52.75	52.75	-52.75	0	0	0	5183	50	0	0	0	0	0
2017-06-18	52.75	52.75	-52.75	0	0	0	0	0	0	0	0	0	0
2017-06-15	52.75	58	5.25	58	58	58	0	0	0	0	180	10440	1
2017-06-14	52.75	52.75	-52.75	0	0	0	180	58	0	0	0	0	0
2017-06-13	52.75	52.75	-52.75	0	0	0	510	56.99	0	0	0	0	0
2017-06-12	52.75	52.75	-52.75	0	0	0	180	58	0	0	0	0	0
2017-06-11	52.75	52.75	-0.25	52.5	52.5	52.5	270	58	0	0	100	5250	1
2017-06-08	52.75	52.75	-52.75	0	0	0	370	52.5	0	0	0	0	0
2017-06-07	52.75	52.75	-52.75	0	0	0	370	52.5	0	0	0	0	0
2017-06-06	52.75	52.75	-52.75	0	0	0	190	52.5	0	0	0	0	0
2017-06-04	52.75	52.75	-52.75	0	0	0	280	52.5	0	0	0	0	0
2017-06-01	47.98	52.75	4.77	52.75	52.75	52.75	0	0	0	0	200	10550	1
2017-05-31	47.98	47.98	-47.98	0	0	0	0	0	0	0	0	0	0
2017-05-30	47.98	47.98	-47.98	0	0	0	200	52.77	0	0	0	0	0
2017-05-28	43.9	47.98	4.08	47.98	47.98	47.98	501	48	0	0	220	10556	1
2017-05-25	43.9	43.9	-43.9	0	0	0	721	47.98	0	0	0	0	0
2017-05-24	43.9	43.9	-43.9	0	0	0	721	47.98	0	0	0	0	0
2017-05-22	43.9	43.9	-43.9	0	0	0	721	47.98	0	0	0	0	0
2017-05-21	43.9	43.9	-4.39	39.51	39.51	39.51	721	47.98	0	0	250	9878	1
2017-05-18	43.9	43.9	-43.9	0	0	0	721	47.98	0	0	0	0	0
2017-05-17	43.9	43.9	-43.9	0	0	0	721	47.98	0	0	0	0	0
2017-05-16	43.9	43.9	-43.9	0	0	0	721	47.98	150	39.99	0	0	0
2017-05-15	43.9	43.9	-43.9	0	0	0	721	47.98	150	39.99	0	0	0
2017-05-14	43.9	43.9	-43.9	0	0	0	721	48	150	39.99	0	0	0
2017-05-11	43.9	43.9	-43.9	0	0	0	220	48.24	0	0	0	0	0
2017-05-10	43.9	43.9	-43.9	0	0	0	220	48.24	0	0	0	0	0
2017-05-04	39.97	39.97	-39.97	0	0	0	250	43.9	0	0	0	0	0
2017-05-03	39.97	39.97	-39.97	0	0	0	250	43.93	0	0	0	0	0
2017-05-02	39.97	39.97	0.01	39.98	39.98	39.98	250	43.95	0	0	120	4798	1
2017-04-30	39.97	39.97	0.01	39.98	39.98	39.98	0	0	0	0	130	5197	1
2017-04-27	39.97	39.97	-39.97	0	0	0	250	43.87	200	37	0	0	0
2017-04-26	39.97	39.97	-1.97	38	38	38	334	43.87	200	37	130	4940	1
2017-04-24	39.97	39.97	-1.97	38	38	38	250	43.87	200	37	250	9500	1
2017-04-23	39.97	39.97	-39.97	0	0	0	250	43.89	0	0	0	0	0
2017-04-20	39.97	39.97	-39.97	0	0	0	250	43.96	0	0	0	0	0
2017-04-19	39.97	39.97	-39.97	0	0	0	250	43.96	0	0	0	0	0
2017-04-18	39.97	39.97	-0.97	39	39	39	0	0	0	0	180	7020	1
2017-04-13	39.97	39.97	-39.97	0	0	0	0	0	0	0	0	0	0
2017-04-12	39.97	39.97	-2.97	37	37	37	0	0	0	0	110	4070	1
2017-04-11	40	39.97	-0.03	39.97	39.98	39.96	360	43.48	0	0	1684	67304	5
2017-04-10	40	40	-40	0	0	0	330	44	0	0	0	0	0
2017-04-09	36.69	40	3.31	40	40	40	0	0	500	33.06	250	10000	1
2017-04-06	35	36.69	-1.98	33.02	38.5	33.02	0	0	0	0	380	13940	4
2017-04-05	35	35	-35	0	0	0	140	37.88	500	31.61	0	0	0
2017-04-04	35	35	-35	0	0	0	140	38.48	500	31.61	0	0	0
2017-04-03	35	35	-3.4	31.6	31.6	31.6	140	38.48	600	31.51	5	158	1
2017-04-02	35	35	-35	0	0	0	0	0	500	31.5	0	0	0
2017-03-30	35	35	-35	0	0	0	0	0	0	0	0	0	0
2017-03-29	35	35	-35	0	0	0	0	0	500	31.5	0	0	0
2017-03-28	35	35	-3.4	31.6	31.6	31.6	0	0	0	0	110	3476	1
2017-03-27	37.41	35	-2.41	35	35	35	0	0	0	0	300	10500	2
2017-03-26	34.02	37.41	3.4	37.42	37.42	37.4	0	0	0	0	672	25141	9
2017-03-23	37.8	34.02	-3.78	34.02	34.02	34.02	1489	37	0	0	700	23814	1
2017-03-22	37.8	37.8	-37.8	0	0	0	889	40	0	0	0	0	0
2017-03-21	37.8	37.8	-37.8	0	0	0	889	40	0	0	0	0	0
2017-03-20	37.8	37.8	-37.8	0	0	0	239	40	0	0	0	0	0
2017-03-19	37.8	37.8	-37.8	0	0	0	239	40	0	0	0	0	0
2017-03-16	37.8	37.8	-37.8	0	0	0	489	40	0	0	0	0	0
2017-03-02	27.99	29.5	1.51	29.5	29.5	29.5	232	30.7	999	26	653	19264	1
2017-03-01	27.99	27.99	-27.99	0	0	0	591	29.9	999	25.2	0	0	0
2017-02-20	27.99	27.99	0	27.99	27.99	27.99	680	30.4	999	25.2	369	10328	1
2017-02-19	27.99	27.99	-2.79	25.2	25.2	25.2	451	27.99	999	25.2	1	25	1
2017-02-16	27.99	27.99	-27.99	0	0	0	369	27.99	1000	25.2	0	0	0
2017-02-15	27.99	27.99	-27.99	0	0	0	451	27.99	1000	25.2	0	0	0
2017-02-14	27.99	27.99	-27.99	0	0	0	451	27.99	1000	25.2	0	0	0
2017-02-13	27.99	27.99	-27.99	0	0	0	1451	27.99	1000	25.2	0	0	0
2017-02-12	27.99	27.99	-27.99	0	0	0	1451	27.99	1000	25.2	0	0	0
2017-02-09	27.99	27.99	-27.99	0	0	0	1451	27.99	1000	25.2	0	0	0
2017-02-08	27.99	27.99	0	27.99	28	27.99	1451	28	1000	25.2	43801	1225997	2
2017-02-07	27.99	27.99	-27.99	0	0	0	2165	28	0	0	0	0	0
2017-02-06	27.99	27.99	-27.99	0	0	0	1165	28	0	0	0	0	0
2017-02-05	26.6	27.99	1.38	27.98	28	27.97	1165	28	0	0	380	10637	4
2017-02-02	26.6	26.6	-26.6	0	0	0	1415	28	0	0	0	0	0
2017-02-01	0	26.6	0	0	0	0	1415	28	0	0	0	0	0
2017-01-31	26.6	26.6	-26.6	0	0	0	1415	28	0	0	0	0	0
2017-01-30	26.6	26.6	-26.6	0	0	0	1415	28	1000	25	0	0	0
2017-01-29	0	26.6	0	0	0	0	1533	26.6	1000	25	0	0	0
2017-01-26	0	26.6	0	0	0	0	1533	26.6	0	0	0	0	0
2017-01-24	26.6	26.6	-26.6	0	0	0	1533	26.6	0	0	0	0	0
2017-01-23	26.6	26.6	-26.6	0	0	0	1551	26.6	0	0	0	0	0
2017-01-22	26.6	26.6	-26.6	0	0	0	1801	26.6	0	0	0	0	0
2017-01-19	26.6	26.6	0	26.6	26.6	26.6	1801	26.6	0	0	7	186	1
2017-01-18	26.6	26.6	-26.6	0	0	0	1808	26.6	0	0	0	0	0
2017-01-17	26.6	26.6	-26.6	0	0	0	1708	26.6	0	0	0	0	0
2017-01-16	26.6	26.6	-26.6	0	0	0	1708	26.6	0	0	0	0	0
2017-01-15	26.6	26.6	-26.6	0	0	0	1708	26.6	0	0	0	0	0
2017-01-12	26.6	26.6	-26.6	0	0	0	1458	26.6	0	0	0	0	0
2017-01-11	0	26.6	0	0	0	0	1458	26.6	0	0	0	0	0
2017-01-10	26.6	26.6	-26.6	0	0	0	1458	26.6	0	0	0	0	0
2017-01-09	0	26.6	0	0	0	0	1458	26.6	0	0	0	0	0
2017-01-08	0	26.6	0	0	0	0	1458	26.6	0	0	0	0	0
2017-01-05	26.6	26.6	-26.6	0	0	0	1458	26.6	0	0	0	0	0
2016-12-26	26.6	26.6	-26.6	0	0	0	382	29	0	0	0	0	0
2016-12-25	26.6	26.6	-26.6	0	0	0	182	29	0	0	0	0	0
2016-12-22	26.6	26.6	-26.6	0	0	0	100	29.25	0	0	0	0	0
2016-12-21	26.6	26.6	-26.6	0	0	0	780	29	0	0	0	0	0
2016-12-20	26.6	26.6	-26.6	0	0	0	780	29	0	0	0	0	0
2016-12-19	26.6	26.6	-26.6	0	0	0	1030	29	0	0	0	0	0
2016-12-18	26.6	26.6	-26.6	0	0	0	1030	29	0	0	0	0	0
2016-12-15	26.6	26.6	1.4	28	28	28	432	28.61	0	0	200	5600	1
2016-12-14	25.32	26.6	1.68	27	27	23	250	27.8	0	0	1774	47184	6
2016-12-12	25.32	25.32	-25.32	0	0	0	1922	26.5	150	23.29	0	0	0
2016-12-08	24.85	25.32	0.47	25.32	25.32	25.32	2022	26.5	0	0	450	11394	3
2016-12-07	23.02	24.85	0.58	23.6	25	23.6	450	25.32	999	23.6	437	10858	3
2016-12-06	23.02	23.02	-23.02	0	0	0	838	25	1048	23.62	0	0	0
2016-12-05	23.02	23.02	-23.02	0	0	0	838	25	1048	23.62	0	0	0
2016-12-04	23.02	23.02	-23.02	0	0	0	838	25	1048	23.62	0	0	0
2016-12-01	23.02	23.02	-23.02	0	0	0	450	25.32	1048	23.62	0	0	0
2016-11-30	23.02	23.02	-23.02	0	0	0	100	25.32	1048	23.6	0	0	0
2016-11-29	23.02	23.02	-23.02	0	0	0	100	25.32	548	21.63	0	0	0
2016-11-28	23.02	23.02	-23.02	0	0	0	0	0	500	21.5	0	0	0
2016-11-27	23.02	23.02	-23.02	0	0	0	0	0	500	21.5	0	0	0
2016-11-15	21.5	23.65	2.15	23.65	23.65	23.65	0	0	1735	23.65	430	10170	2
2016-11-14	21.5	21.5	-21.5	0	0	0	100	23.65	1228	22.5	0	0	0
2016-11-13	21.5	21.5	2	23.5	23.5	23.5	100	23.65	629	21.6	200	4700	1
2016-11-10	21.5	21.5	0.1	21.6	21.6	21.6	0	0	671	21.61	22	475	1
2016-10-05	23.97	23.97	-23.97	0	0	0	202	26	200	22.01	0	0	0
2016-10-04	23.97	23.97	-23.97	0	0	0	202	26	0	0	0	0	0
2016-10-03	23.97	23.97

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Alexandria New Medical Center

Alexandria New Medical Center