Pioneers

Cairo Educational Services

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	15.5	15.5	-0.81	14.69	14.69	13	26929	14.69	1900	13	2515	32816	6
2022-01-09	15.5	15.5	-15.5	0	0	0	26004	14.69	3520	13.13	0	0	0
2022-01-05	15.5	15.5	-2.49	13.01	13.01	13.01	24417	14.69	5342	13.13	1	13	1
2022-01-04	15.5	15.5	-15.5	0	0	0	21817	14.69	3233	13.13	0	0	0
2022-01-03	15.5	15.5	-15.5	0	0	0	21237	14.69	4233	13.13	0	0	0
2022-01-02	15.5	15.5	-2.3	13.2	13.2	13.2	20506	14.69	3278	13.2	8	106	1
2021-12-30	15.5	15.5	-15.5	0	0	0	35180	14.74	3233	13.13	0	0	0
2021-12-29	15.5	15.5	-2.24	13.26	14.9	13	31896	14.78	3123	13.27	4150	60335	8
2021-12-28	15.5	15.5	-15.5	0	0	0	26881	14	2830	13.01	0	0	0
2021-12-27	15.5	15.5	-0.6	14.9	14.9	14.89	28235	14.9	2680	13	1700	25329	2
2021-12-26	15.5	15.5	-15.5	0	0	0	28476	14.89	1180	13	0	0	0
2021-12-23	15.5	15.5	0	15.5	15.55	14.99	31061	15.5	8734	14.5	2194	33472	9
2021-12-22	15.5	15.5	-0.5	15	15	14.5	18029	15	4926	14	7030	103790	17
2021-12-21	15.5	15.5	-15.5	0	0	0	18048	14.72	4001	13.01	0	0	0
2021-12-20	15.5	15.5	-15.5	0	0	0	17764	14.76	2156	13.01	0	0	0
2021-12-19	15.5	15.5	-0.68	14.82	14.82	14.82	17744	14.82	3971	13.01	8	119	1
2021-12-16	15.5	15.5	-0.68	14.82	14.82	14.82	17848	14.82	2001	12.91	13	193	1
2021-12-15	15.5	15.5	-15.5	0	0	0	18054	14.84	2001	12.91	0	0	0
2021-12-14	15.5	15.5	-0.61	14.89	14.89	14.89	17588	14.87	2270	13.51	168	2502	2
2021-12-13	15.5	15.5	-15.5	0	0	0	17437	14.9	1850	12.91	0	0	0
2021-12-12	15.5	15.5	-1.01	14.49	14.49	14.49	16518	14.99	1650	12.91	50	725	1
2021-12-09	15.5	15.5	-2.69	12.81	12.9	12.75	21140	13.7	3285	13	1255	16106	3
2021-12-08	15.5	15.5	-2.59	12.91	12.91	12.91	21140	13.7	2780	12.9	102	1316	2
2021-12-07	15.5	15.5	-15.5	0	0	0	21202	13.85	4682	12.91	0	0	0
2021-12-06	15.5	15.5	-15.5	0	0	0	21347	13.89	4682	12.86	0	0	0
2021-12-05	15.5	15.5	-1.99	13.51	13.51	13.33	21699	13.89	9729	13.51	1475	19807	4
2021-12-02	15.5	15.5	-2.75	12.75	13.3	12.75	19066	13.33	5366	12.8	15246	198206	14
2021-12-01	15.5	15.5	-2.5	13	13	13	19522	13.3	2582	12.9	8544	111072	11
2021-11-30	15.5	15.5	-2.1	13.4	13.4	13.3	10214	13.33	1652	12.71	600	7996	4
2021-11-29	15.5	15.5	-15.5	0	0	0	9124	13.33	1550	12.7	0	0	0
2021-11-28	15.5	15.5	-15.5	0	0	0	9189	13.3	1550	12.7	0	0	0
2021-11-25	15.5	15.5	-2.5	13	13	13	9232	13.44	4050	13.44	1410	18330	3
2021-11-24	15.5	15.5	-15.5	0	0	0	10334	13	3700	13	0	0	0
2021-11-23	15.5	15.5	-2.5	13	13	13	8172	13.9	2700	12.83	1588	20644	4
2021-11-22	15.5	15.5	-2.5	13	13.9	13	7942	13.9	1238	12.82	1309	17062	4
2021-11-21	15.5	15.5	-15.5	0	0	0	6376	15.15	991	13	0	0	0
2021-11-18	15.5	15.5	-15.5	0	0	0	6942	13.66	941	12.98	0	0	0
2021-11-17	15.5	15.5	-2.5	13	13.07	13	5442	13.66	941	12.98	1235	16081	3
2021-11-16	15.5	15.5	-2.4	13.1	13.1	13.01	5052	13.66	1659	13	1389	18106	2
2021-11-15	15.5	15.5	-2	13.5	13.5	13.01	5283	13.7	1241	13	3100	40588	4
2021-11-14	15.5	15.5	-2.47	13.03	13.2	12.71	8728	13.73	5656	13.1	1856	24220	7
2021-11-11	15.5	15.5	-15.5	0	0	0	4391	15.38	1089	13.01	0	0	0
2021-11-10	15.5	15.5	-15.5	0	0	0	4242	15.38	1090	13.01	0	0	0
2021-11-09	15.5	15.5	-2.5	13	13.01	13	3912	15.49	3275	13.01	500	6501	3
2021-11-08	15.5	15.5	-15.5	0	0	0	3937	15.49	750	12.71	0	0	0
2021-11-07	15.5	15.5	-15.5	0	0	0	9511	15.39	1322	13.05	0	0	0
2021-11-04	15.5	15.5	-15.5	0	0	0	9529	15.39	1322	13.05	0	0	0
2021-11-03	15.5	15.5	-15.5	0	0	0	9778	15.39	1522	13.05	0	0	0
2021-11-02	15.5	15.5	-15.5	0	0	0	9091	15.33	1707	13.05	0	0	0
2021-11-01	15.5	15.5	-15.5	0	0	0	10028	15.34	1520	13.03	0	0	0
2021-10-31	15.5	15.5	-15.5	0	0	0	10208	14.94	1305	12.83	0	0	0
2021-10-28	15.5	15.5	-1.5	14	14.98	14	10305	14.96	8006	13.01	1352	19842	6
2021-10-27	15.5	15.5	-0.52	14.98	14.98	12.76	5099	14.97	1947	13	1585	21246	7
2021-10-26	15.5	15.5	-3.09	12.41	12.41	12.41	7648	14.48	2730	12.8	749	9295	2
2021-10-25	15.5	15.5	-2.48	13.02	13.02	13.02	8075	14.4	1455	13	15	195	2
2021-10-24	15.5	15.5	-15.5	0	0	0	7258	14.49	4896	13.01	0	0	0
2021-10-20	15.5	15.5	-1.51	13.99	13.99	13.99	7372	15.47	655	13	700	9793	3
2021-10-19	15.5	15.5	-1.51	13.99	13.99	13.99	9502	13.99	2842	13.22	600	8394	3
2021-10-18	15.5	15.5	-2.17	13.33	13.99	13.33	19514	13.99	3337	13.33	3134	43594	6
2021-10-17	15.5	15.5	-1.5	14	14	13.59	22993	13.99	5182	13.01	8863	121012	11
2021-10-14	15.5	15.5	-15.5	0	0	0	17665	14.89	330	12.41	0	0	0
2021-10-13	15.5	15.5	-0.02	15.48	15.48	13.01	15979	15.4	1446	13.63	111	1558	4
2021-10-12	15.5	15.5	-1.49	14.01	14.01	14.01	7636	15.48	3430	13.01	92	1289	1
2021-10-11	15.5	15.5	-15.5	0	0	0	4574	15	1982	14.15	0	0	0
2021-10-10	15.5	15.5	-15.5	0	0	0	3481	15.48	1162	14.01	0	0	0
2021-10-06	15.5	15.5	-0.01	15.49	15.49	15.49	3275	15.49	1861	14.15	48	744	1
2021-10-05	15.5	15.5	-15.5	0	0	0	3248	15.49	3860	14.14	0	0	0
2021-10-04	15.5	15.5	-1.5	14	14	14	3238	15.49	1720	14.14	10	140	1
2021-10-03	15.5	15.5	-15.5	0	0	0	2965	15.5	3050	14	0	0	0
2021-09-30	15.5	15.5	-15.5	0	0	0	9811	15.5	3095	14.14	0	0	0
2021-09-29	15.5	15.5	-1.45	14.05	14.21	14.05	9974	15.99	2395	14.05	1000	14200	3
2021-09-28	15.5	15.5	-15.5	0	0	0	12791	15	3047	14.36	0	0	0
2021-09-27	15.5	15.5	-15.5	0	0	0	12791	15	1095	14.06	0	0	0
2021-09-26	15.5	15.5	-0.99	14.51	14.51	14.51	11791	16.5	1182	14.51	5	73	1
2021-09-23	15.5	15.5	0	15.5	15.5	14.99	15071	16.47	4187	14.51	350	5374	2
2021-09-22	15.5	15.5	-15.5	0	0	0	11071	16.49	1307	14.51	0	0	0
2021-09-21	15.5	15.5	-0.5	15	15	14.06	8991	17.13	2815	14.06	760	11220	6
2021-09-20	15.5	15.5	-15.5	0	0	0	8091	16	3601	14.5	0	0	0
2021-09-19	15.5	15.5	0	15.5	15.5	15.5	9167	16.91	1101	14.41	400	6201	2
2021-09-16	15.5	15.5	-0.83	14.67	14.67	14.67	7376	16	1720	14.71	60	880	1
2021-09-15	15.5	15.5	-15.5	0	0	0	10490	16	1815	14.67	0	0	0
2021-09-14	15.5	15.5	-15.5	0	0	0	7208	15.99	2743	15.5	0	0	0
2021-09-13	15.5	15.5	0.5	16	16	14.37	4132	16	1784	14.45	27	421	2
2021-09-12	15.5	15.5	0	15.5	16	15.5	6302	16	1743	15.5	85	1318	2
2021-09-09	15.6	15.5	-0.1	15.5	15.55	14.33	10964	16.88	3607	15.5	61163	948030	9
2021-09-08	15.6	15.6	-0.6	15	15.55	15	8187	15.55	4735	15	1460	22414	8
2021-09-07	15.6	15.6	-0.1	15.5	15.5	15.45	1207	15.5	3655	14.21	1150	17800	3
2021-09-06	15.6	15.6	-15.6	0	0	0	2357	15.45	2510	14.06	0	0	0
2021-09-05	15.6	15.6	-0.1	15.5	15.5	14.06	2357	15.5	2624	14.11	8	123	2
2021-09-02	15.6	15.6	-1.51	14.09	14.09	14.09	2364	15.5	3330	14.21	15	211	1
2021-09-01	15.6	15.6	-0.2	15.4	15.4	15.4	4264	15.4	2910	14.06	2	31	1
2021-08-31	15.6	15.6	-0.15	15.45	15.45	15.45	4266	15.45	1599	14.21	80	1236	2
2021-08-30	15.6	15.6	-15.6	0	0	0	4061	15.5	1599	14.31	0	0	0
2021-08-29	15.6	15.6	-15.6	0	0	0	4441	15.41	2895	15	0	0	0
2021-08-26	15.6	15.6	-15.6	0	0	0	4311	15.55	12305	14.43	0	0	0
2021-08-25	15.6	15.6	-0.1	15.5	15.5	15.5	2811	15.5	13005	14.7	5	78	1
2021-08-24	15.6	15.6	-15.6	0	0	0	4816	15.6	13305	14.75	0	0	0
2021-08-23	15.6	15.6	-0.6	15	16.5	15	7589	15.58	16205	14.66	1015	15248	5
2021-08-22	15.6	15.6	-0.9	14.7	15	14.64	8642	15.48	20121	14.68	5960	87858	15
2021-08-19	15.6	15.6	-15.6	0	0	0	8650	17.15	17025	14.57	0	0	0
2021-08-18	15.6	15.6	-15.6	0	0	0	8980	16	18875	14.71	0	0	0
2021-08-17	15.07	15.6	0.23	15.3	15.8	14.6	3675	16.41	17196	15.3	7960	124185	16
2021-08-16	15.07	15.07	0.16	15.23	15.23	15.23	3950	15.2	16897	14.51	2	30	1
2021-08-15	15.07	15.07	-0.64	14.43	14.95	14.43	3110	15.59	17002	14.7	740	10682	3
2021-08-11	15.07	15.07	-0.12	14.95	14.95	14.95	1134	15.79	4977	14.95	63	942	3
2021-08-10	15.07	15.07	-15.07	0	0	0	2120	15.2	3660	14.95	0	0	0
2021-08-09	15.07	15.07	-0.07	15	15	14.95	1380	15.5	4303	14.95	1006	15090	2
2021-08-08	15.07	15.07	-0.12	14.95	14.96	14.95	3380	15.5	4994	14.95	306	4576	3
2021-08-05	15.07	15.07	-0.07	15	15	14.91	6470	15.75	9044	14.61	2244	33544	7
2021-08-04	15.07	15.07	-15.07	0	0	0	5429	14.99	4370	14.15	0	0	0
2021-08-03	15.07	15.07	0.64	15.71	15.71	15.71	3644	15.6	4530	14.25	6	94	1
2021-08-02	15.07	15.07	0.66	15.73	15.85	15.73	8734	15.71	11180	14.51	1100	17423	3
2021-08-01	15.07	15.07	0.88	15.95	15.95	14	10903	15.85	6606	14.21	289	4533	3
2021-07-29	15.07	15.07	-0.33	14.74	14.74	14.5	4753	14.89	7750	14.19	400	5806	2
2021-07-28	15.07	15.07	-0.93	14.14	14.15	14.14	5379	15	10219	14.17	1400	19801	2
2021-07-27	15.07	15.07	-1.07	14	14.5	14	7517	14.89	3959	14	4269	60403	8
2021-07-26	15.07	15.07	-0.07	15	15	13.7	4624	15	4557	14	3242	45868	14
2021-07-25	15.07	15.07	-1.07	14	14.5	14	1820	15	8679	14	1000	14109	3
2021-07-18	15.07	15.07	1.48	16.55	16.55	14.01	4362	16.55	8215	14.31	9	131	2
2021-07-15	14.02	15.07	1.4	15.42	15.42	14	3787	15.29	12116	14.5	8010	120685	17
2021-07-14	14.02	14.02	-14.02	0	0	0	4624	14.27	6167	13.21	0	0	0
2021-07-13	14.02	14.02	-0.32	13.7	13.7	13.7	4710	14.39	10518	13.7	40	548	1
2021-07-12	14.02	14.02	-0.03	13.99	13.99	13	6767	14.28	6128	13.49	1700	22981	8
2021-07-11	14.02	14.02	0.7	14.72	14.72	14.72	3918	14.72	9442	13.52	50	736	2
2021-07-08	14.02	14.02	-14.02	0	0	0	2668	14.73	3642	13.45	0	0	0
2021-07-07	14.02	14.02	-14.02	0	0	0	6124	14.29	4409	13.5	0	0	0
2021-07-06	14.02	14.02	0.74	14.76	14.76	14.76	6763	14.29	3909	13.53	38	561	1
2021-07-05	14.02	14.02	-0.57	13.45	13.62	13.45	3729	14.27	5609	13.52	2000	27100	10
2021-07-04	14.02	14.02	-0.41	13.61	13.61	13.61	3616	15.1	4349	13.62	88	1198	1
2021-06-30	14.02	14.02	-0.41	13.61	13.9	13.61	2886	14.67	4695	13.85	41	560	3
2021-06-29	14.02	14.02	-0.12	13.9	13.9	13.9	6550	14.69	4740	13.9	23	320	2
2021-06-28	14.02	14.02	-0.5	13.52	14	13.52	4800	14.02	5314	13.54	550	7676	2
2021-06-27	14.02	14.02	-0.61	13.41	14.02	13.41	2174	14.02	4555	13.41	705	9800	3
2021-06-24	14.02	14.02	-0.01	14.01	14.01	13.9	2658	14.59	4558	13.9	388	5403	2
2021-06-23	14.02	14.02	-0.12	13.9	13.9	13.9	1758	14.48	4532	13.92	35	487	1
2021-06-22	14.02	14.02	-0.02	14	14.44	14	2657	14.39	5017	13.56	515	7214	5
2021-06-21	14.02	14.02	-0.02	14	14.87	14	2607	14.29	5522	14	385	5420	2
2021-06-20	14.02	14.02	0.55	14.57	14.68	13.4	5098	14.2	5882	13.43	3304	44648	9
2021-06-17	14.02	14.02	0.86	14.88	14.88	14.88	4339	14.69	6692	13.51	84	1250	1
2021-06-16	14.02	14.02	0.23	14.25	14.25	13.95	2239	14.25	9921	13.52	1298	18159	4
2021-06-15	14.02	14.02	-14.02	0	0	0	4272	14.25	6921	13.4	0	0	0
2021-06-14	14.02	14.02	-0.02	14	14	14	2537	14	6921	13.4	8	112	1
2021-06-13	14.02	14.02	-0.62	13.4	13.91	13.4	1545	14.02	6921	13.4	10	135	2
2021-06-10	14.02	14.02	-14.02	0	0	0	1704	14.84	6969	13.4	0	0	0
2021-06-09	14.02	14.02	-14.02	0	0	0	1704	14.92	8959	13.41	0	0	0
2021-06-08	14.02	14.02	-0.82	13.2	13.2	13.2	4062	14.92	6003	13.21	1000	13200	2
2021-06-07	14.02	14.02	-0.8	13.22	13.22	13.22	2168	14.94	11631	13.23	1001	13233	3
2021-06-06	14.02	14.02	-0.82	13.2	13.2	13.2	2078	14.97	9170	13.21	1000	13200	1
2021-06-03	14.02	14.02	-14.02	0	0	0	2083	14.72	3581	13.35	0	0	0
2021-06-02	14.02	14.02	-0.67	13.35	15.29	13.09	3772	15.29	6254	13.4	2900	39601	18
2021-06-01	14.02	14.02	1.4	15.42	15.42	14.23	4582	15.39	9014	13.2	2890	42886	13
2021-05-31	14.02	14.02	-1	13.02	14.69	13.02	3022	14.67	3644	13.03	182	2403	3
2021-05-30	14.02	14.02	-14.02	0	0	0	3049	14.25	3424	13.02	0	0	0
2021-05-27	14.02	14.02	-1.01	13.01	13.96	13.01	4049	13.75	5197	13.02	450	6045	2
2021-05-26	14.02	14.02	-14.02	0	0	0	5663	13.99	3404	12.95	0	0	0
2021-05-25	14.02	14.02	-1.09	12.93	12.93	12.93	3548	13.78	3344	12.93	200	2586	1
2021-05-24	14.02	14.02	-14.02	0	0	0	4048	14.2	4544	12.91	0	0	0
2021-05-23	14.02	14.02	0.47	14.49	14.49	13.9	3548	14.45	5904	13	500	6984	3
2021-05-20	14.02	14.02	-0.13	13.89	13.89	13.89	4321	13.89	5224	12.98	10	139	1
2021-05-19	14.02	14.02	-0.09	13.93	13.93	12.93	5672	13.93	4004	12.98	60	821	5
2021-05-18	14.02	14.02	-14.02	0	0	0	4103	13.92	3891	13.37	0	0	0
2021-05-17	14.02	14.02	-0.02	14	14	13.6	3612	14.55	5853	13.67	1432	20025	5
2021-05-11	14.02	14.02	-0.02	14	14.59	13.36	3737	14	6151	13.38	881	11830	6
2021-05-10	14.02	14.02	0.37	14.39	14.39	13.35	4613	14.57	7753	13.36	1526	21946	5
2021-05-09	14.02	14.02	-0.61	13.41	14.64	13.25	7562	14.59	16718	13.41	87	1171	7
2021-05-06	14.02	14.02	0.48	14.5	14.5	12.88	5064	14.39	4097	13.25	7	95	6
2021-05-05	14.02	14.02	-0.82	13.2	14.49	12.81	3797	14.37	2547	12.84	1705	22193	5
2021-05-04	14.02	14.02	-0.85	13.17	14.74	13.09	2995	14.74	4447	13.19	1031	13660	9
2021-04-28	14.02	14.02	0.72	14.74	14.74	14.74	4724	14.74	3660	13.5	10	147	1
2021-04-27	14.02	14.02	-14.02	0	0	0	6433	14.74	3560	13.06	0	0	0
2021-04-26	14.02	14.02	-14.02	0	0	0	6369	14.74	3560	13.06	0	0	0
2021-04-25	14.02	14.02	-0.98	13.04	13.04	13.04	5904	14.74	2825	13.04	35	456	1
2021-04-22	14.02	14.02	0.41	14.43	14.53	13.08	4321	14.74	6788	13.2	3518	50766	7
2021-04-21	14.02	14.02	-1.27	12.75	12.81	12.75	22480	14.5	10265	13.07	4000	51106	4
2021-04-20	14.02	14.02	0.81	14.83	14.92	14.83	19572	14.79	1250	12.66	124	1845	4
2021-04-19	14.02	14.02	-0.38	13.64	14.99	13.63	16578	14.77	650	13.23	2504	34208	10
2021-04-18	14.02	14.02	-14.02	0	0	0	17026	14.99	5014	13.46	0	0	0
2021-04-15	14.02	14.02	-14.02	0	0	0	1441	15.28	1514	13.3	0	0	0
2021-04-14	14.02	14.02	1.13	15.15	15.35	15.15	29909	14.79	1594	13.79	163	2490	3
2021-04-13	14.02	14.02	-0.77	13.25	13.25	13.25	31361	15.39	3119	13.4	81	1073	1
2021-04-12	14.02	14.02	0.98	15	15.39	15	85	15.42	1900	13.22	2599	39035	9
2021-04-11	14.02	14.02	-1.27	12.75	14.21	12.62	1370	15.39	1480	12.75	2350	31134	11
2021-04-08	14.02	14.02	0.19	14.21	15.42	14.21	0	0	2034	14.21	3399	51128	11
2021-04-07	14.02	14.02	-14.02	0	0	0	1476	15.34	847	14.2	0	0	0
2021-04-06	14.02	14.02	0.17	14.19	15.4	14.19	1476	15.39	1899	14.2	1010	14345	3
2021-04-05	14.02	14.02	-14.02	0	0	0	1341	15.4	2897	14.16	0	0	0
2021-04-04	14.02	14.02	1.4	15.42	15.42	15.42	1341	15.4	3049	14.28	1	15	1
2021-04-01	14.02	14.02	1.39	15.41	15.41	15.4	0	0	3049	14.19	1706	26288	8
2021-03-31	14.02	14.02	1.38	15.4	15.4	14.03	712	15.37	2917	14.14	3886	58475	6
2021-03-30	14.01	14.02	0.69	14.7	14.7	14.01	317	14.7	1602	14.01	76300	1069831	4
2021-03-29	14.01	14.01	-14.01	0	0	0	7042	14.67	1801	13.16	0	0	0
2021-03-28	14.01	14.01	-1.13	12.88	12.88	12.88	1547	14.67	1620	13.02	12	155	1
2021-03-25	14.01	14.01	0.66	14.67	14.67	14.64	1547	14.67	1370	12.87	70	1025	2
2021-03-24	14.01	14.01	-14.01	0	0	0	2261	14.67	1315	12.85	0	0	0
2021-03-23	14.01	14.01	0	14.01	14.77	14.01	3731	14.67	1215	12.67	57	800	2
2021-03-22	14.01	14.01	-14.01	0	0	0	3271	14.77	2432	14.01	0	0	0
2021-03-21	14.01	14.01	1.25	15.26	15.38	15.26	3283	14.05	2588	14.05	399	6094	2
2021-03-18	14.01	14.01	1.37	15.38	15.38	14.72	1016	15.38	2216	13.65	500	7393	2
2021-03-17	14.3	14.01	-0.3	14	14.59	13.54	3670	15.6	1933	13.54	50489	707130	4
2021-03-16	14.3	14.3	-0.01	14.29	14.29	13.5	2835	15.63	1902	13.53	1750	23823	4
2021-03-15	14.3	14.3	-0.09	14.21	14.21	14.21	2786	15.64	1152	13.42	484	6878	3
2021-03-14	14.3	14.3	-0.09	14.21	15.72	14.21	2700	15.73	1733	14.21	109	1630	8
2021-03-11	14.3	14.3	-0.11	14.19	14.24	14.19	2700	15.73	1482	14.19	920	13076	3
2021-03-10	14.3	14.3	1.19	15.49	15.5	15.49	792	15.72	2204	14.06	496	7684	6
2021-03-09	14.3	14.3	1.09	15.39	15.4	15.39	992	15.45	2004	14.05	1950	30020	4
2021-03-08	14.3	14.3	-0.3	14	14	14	1034	15.43	1204	14	3	42	1
2021-03-07	14.3	14.3	-0.3	14	14	13.7	845	14	1150	13.33	272	3733	2
2021-03-04	14.76	14.3	-0.46	14.3	14.3	14.3	84	15.98	1150	13.67	40002	572030	3
2021-03-03	14.76	14.76	-0.65	14.11	14.76	14	82	16.14	1673	14	2253	31651	4
2021-03-02	13.56	14.76	1.35	14.91	14.91	13.66	0	0	6384	14	9918	146390	19
2021-03-01	13.56	13.56	1.05	14.61	14.61	14	598	14.61	6049	13.53	4092	57740	9
2021-02-28	13.56	13.56	-0.56	13	13	13	2451	14	5684	13.25	5	65	1
2021-02-25	13.99	13.56	-0.49	13.5	14	13.5	2296	14.67	3424	13	12375	167821	10
2021-02-24	13.99	13.99	-13.99	0	0	0	3421	15.22	1425	13	0	0	0
2021-02-23	15.29	13.99	-1.52	13.77	15.3	13.77	13621	15.29	0	0	107064	1498091	19
2021-02-22	15.29	15.29	0.01	15.3	15.3	14	17473	15.3	932	14.07	1027	15678	2
2021-02-21	14.97	15.29	0.33	15.3	15.3	13.73	14528	15.3	4707	14.46	6846	104684	4
2021-02-18	15.06	14.97	-0.33	14.73	15	14.73	23290	15.3	4713	13.73	34365	514296	5
2021-02-17	15.06	15.06	-0.33	14.73	16	14.73	80	16.47	4713	13.68	4131	61171	11
2021-02-16	15.16	15.06	-0.16	15	15.3	14.73	4790	15.58	4805	14.16	9300	140034	7
2021-02-15	14.27	15.16	1.31	15.58	15.58	14.01	211	15.58	4132	14	12250	185711	25
2021-02-14	13.02	14.27	0.99	14.01	14.32	14.01	0	0	315	12.56	7144	101975	9
2021-02-11	11.9	13.02	1.1	13	13.09	13	0	0	2105	12.52	10000	130248	8
2021-02-10	11.9	11.9	1.19	13.09	13.09	13	0	0	1215	12.41	5990	78280	9
2021-02-09	10.82	11.9	1.08	11.9	11.9	11.9	0	0	6140	10.57	15023	178774	7
2021-02-08	10.82	10.82	1.08	11.9	11.9	10.88	0	0	6080	11.23	6709	78553	10
2021-02-07	10.82	10.82	1.08	11.9	11.9	11.9	0	0	5970	11.01	2000	23800	2
2021-02-04	10.82	10.82	1.08	11.9	11.9	11.25	0	0	6975	11.02	5530	65775	11
2021-02-03	10.82	10.82	1.08	11.9	11.9	11.9	0	0	6964	11.01	2150	25585	3
2021-02-02	10.82	10.82	1.07	11.89	11.89	11.87	0	0	1845	10.87	4980	59189	5
2021-02-01	10.82	10.82	-10.82	0	0	0	6480	11.87	429	10.56	0	0	0
2021-01-31	10.82	10.82	-0.56	10.26	10.26	10.26	0	0	429	10.32	1	10	1
2021-01-27	10.82	10.82	-10.82	0	0	0	175	11.89	635	10.26	0	0	0
2021-01-26	10.82	10.82	-10.82	0	0	0	175	11.89	625	10.51	0	0	0
2021-01-25	10.82	10.82	-10.82	0	0	0	3600	11.54	756	10.23	0	0	0
2021-01-24	10.82	10.82	-10.82	0	0	0	175	11.89	630	10.26	0	0	0
2021-01-21	10.74	10.82	0.31	11.05	11.05	10.7	1765	11.3	330	10.31	14230	153903	12
2021-01-20	10.74	10.74	-10.74	0	0	0	7895	10.99	5479	10.7	0	0	0
2021-01-19	10.74	10.74	-10.74	0	0	0	7895	11	7599	10.73	0	0	0
2021-01-18	10.74	10.74	0.01	10.75	10.75	10.75	7895	11	7599	10.73	2000	21500	1
2021-01-17	10.74	10.74	-10.74	0	0	0	5895	11	7599	10.73	0	0	0
2021-01-14	10.74	10.74	0.26	11	11	11	5743	11	2680	10.7	2120	23320	2
2021-01-13	10.74	10.74	-0.04	10.7	10.7	10.7	6135	11	5560	10.7	900	9630	1
2021-01-12	11.93	10.74	-1.19	10.74	10.74	10.74	4320	11.5	5526	10.32	100000	1074000	1
2021-01-11	11.93	11.93	-11.93	0	0	0	4320	11.35	5526	10.32	0	0	0
2021-01-10	11.93	11.93	-11.93	0	0	0	7305	11.35	5528	10.25	0	0	0
2021-01-06	11.93	11.93	-11.93	0	0	0	3373	11.35	2554	10.18	0	0	0
2021-01-05	11.93	11.93	-11.93	0	0	0	5213	11.35	399	10.13	0	0	0
2021-01-04	11.93	11.93	-1.33	10.6	10.6	10.25	5213	11.24	399	10.13	1130	11693	3
2021-01-03	11.93	11.93	-1.32	10.61	10.61	10.12	5098	11.5	400	10.05	1680	17303	4
2020-12-31	11.93	11.93	-11.93	0	0	0	1958	11.5	400	10.03	0	0	0
2020-12-30	11.93	11.93	-11.93	0	0	0	9270	11.97	300	9.95	0	0	0
2020-12-29	11.93	11.93	-0.41	11.52	11.52	11.52	7110	12.13	0	0	930	10714	1
2020-12-28	11.93	11.93	-0.68	11.25	11.56	11.25	9105	12.27	8440	11.4	1000	11548	3
2020-12-27	11.93	11.93	-0.21	11.72	12.27	10.96	12620	12.28	920	11	1896	21516	6
2020-12-24	11.93	11.93	-11.93	0	0	0	6755	12.28	200	10.75	0	0	0
2020-12-23	11.93	11.93	0.35	12.28	12.28	12.28	6755	12.28	2350	11.32	25	307	1
2020-12-22	11.93	11.93	-0.73	11.2	11.2	11.15	10725	12.28	2350	11.32	410	4587	2
2020-12-21	11.93	11.93	-0.78	11.15	11.3	11.15	9102	12.28	1985	11.15	1560	17507	6
2020-12-20	11.93	11.93	-11.93	0	0	0	7602	12.28	2245	11.16	0	0	0
2020-12-17	11.93	11.93	-11.93	0	0	0	6612	12.28	2245	11.15	0	0	0
2020-12-16	11.93	11.93	-0.43	11.5	11.5	11.5	6612	12.28	1245	11	1100	12650	1
2020-12-15	11.93	11.93	-0.53	11.4	11.71	11.31	2667	12.28	1241	11.31	1106	12665	5
2020-12-14	11.93	11.93	-11.93	0	0	0	2667	12.28	1245	11	0	0	0
2020-12-13	11.93	11.93	-11.93	0	0	0	2717	12.35	1125	10.98	0	0	0
2020-12-10	11.93	11.93	-11.93	0	0	0	4217	12.35	1125	10.98	0	0	0
2020-12-09	11.93	11.93	-11.93	0	0	0	3917	12.4	2125	11	0	0	0
2020-12-08	11.93	11.93	-0.22	11.71	11.71	11.71	3917	12.4	2125	11.63	105	1230	1
2020-12-07	11.93	11.93	-0.32	11.61	11.61	11.61	4019	11.99	2125	11.63	430	4992	2
2020-12-06	11.93	11.93	-11.93	0	0	0	3682	12.7	2125	10.98	0	0	0
2020-12-03	11.93	11.93	-0.27	11.66	11.66	11.66	3652	12.75	1180	11.41	100	1166	2
2020-12-02	11.93	11.93	0.82	12.75	12.75	12.75	3550	12.74	3240	11.42	500	6375	1
2020-12-01	11.93	11.93	-11.93	0	0	0	2550	12.75	1240	11.54	0	0	0
2020-11-30	11.93	11.93	-0.32	11.61	11.65	11.61	2550	12.75	1240	11.52	1000	11645	2
2020-11-29	11.93	11.93	0.81	12.74	12.74	12.74	2550	12.75	1440	11.66	100	1274	2
2020-11-26	11.93	11.93	-11.93	0	0	0	3155	12.8	1200	11.04	0	0	0
2020-11-25	11.93	11.93	-11.93	0	0	0	2655	12.84	1200	11.04	0	0	0
2020-11-24	11.93	11.93	0.17	12.1	12.1	12.1	2655	12.79	1200	11.04	466	5639	1
2020-11-23	11.93	11.93	-11.93	0	0	0	621	12.8	2200	11.55	0	0	0
2020-11-22	11.93	11.93	-0.11	11.82	12.2	11.82	620	12.39	3200	11.05	950	11267	2
2020-11-19	11.93	11.93	0.76	12.69	12.79	12.2	124	12.74	2400	11.04	2411	29494	4
2020-11-18	11.93	11.93	-0.38	11.55	11.84	11.55	155	12.84	2728	11.62	1322	15519	5
2020-11-17	12.2	11.93	-0.44	11.76	12.01	11.76	250	13	3166	11.84	12293	146682	16
2020-11-16	12.81	12.2	-0.76	12.05	12.5	12.05	290	13	1167	11.6	9830	119908	23
2020-11-15	12.2	12.81	0.57	12.77	13.38	12.7	50	13	2751	12.26	4130	52920	10
2020-11-12	11.83	12.2	1.15	12.98	13	11.28	0	0	1356	12.11	13184	160790	29
2020-11-11	12.51	11.83	-1.21	11.3	12.05	11.3	1722	13.2	620	11.5	6450	76308	7
2020-11-10	13.84	12.51	-1.37	12.47	12.6	12.47	9912	13.19	0	0	7890	98729	10
2020-11-09	12.85	13.84	0.06	12.91	14.13	12.91	8345	13.92	185	11.57	23876	330388	46
2020-11-08	11.7	12.85	1.17	12.87	12.87	12.74	0	0	10190	12.87	20620	264983	20
2020-11-05	10.67	11.7	1.06	11.73	11.73	10.78	0	0	1091	10.39	19250	225143	17
2020-11-04	9.8	10.67	0.98	10.78	10.78	10.1	0	0	10599	10.78	9026	96318	12
2020-11-03	9.8	9.8	-9.8	0	0	0	2396	10.74	1221	10.06	0	0	0
2020-11-02	9.8	9.8	-9.8	0	0	0	2396	10.74	1280	9.92	0	0	0
2020-11-01	9.8	9.8	0.7	10.5	10.5	10.5	2396	10.5	1277	9.95	2000	21000	2
2020-10-28	9.8	9.8	-9.8	0	0	0	1896	10.77	1275	10.01	0	0	0
2020-10-27	9.8	9.8	-9.8	0	0	0	5331	10.5	1132	9.93	0	0	0
2020-10-26	9.8	9.8	0.7	10.5	10.5	8.86	5331	10.5	1000	9.9	2750	27788	5
2020-10-25	9.8	9.8	-9.8	0	0	0	5396	10.5	240	8.86	0	0	0
2020-10-22	9.8	9.8	-9.8	0	0	0	4396	10.7	455	9.13	0	0	0
2020-10-21	9.8	9.8	-9.8	0	0	0	4396	10.7	2250	9.13	0	0	0
2020-10-20	9.8	9.8	-9.8	0	0	0	4396	10.7	2385	9.41	0	0	0
2020-10-19	9.8	9.8	-9.8	0	0	0	4396	10.7	2310	9.51	0	0	0
2020-10-18	9.8	9.8	0.97	10.77	10.77	10.69	3896	10.7	2310	9.56	1000	10706	3
2020-10-15	9.8	9.8	-0.69	9.11	9.12	9.11	2896	10.69	1035	9.11	250	2279	2
2020-10-14	9.8	9.8	-9.8	0	0	0	3023	10.7	1390	9.11	0	0	0
2020-10-13	9.8	9.8	-9.8	0	0	0	3023	10.7	490	8.86	0	0	0
2020-10-12	9.8	9.8	0	9.8	9.8	9.8	2773	9.8	490	8.86	550	5390	1
2020-10-11	9.8	9.8	-9.8	0	0	0	3323	10.18	490	8.86	0	0	0
2020-10-07	9.8	9.8	0	9.8	9.8	9.8	3445	10.18	405	8.86	682	6684	2
2020-10-06	9.8	9.8	-9.8	0	0	0	3077	10.2	1087	9.8	0	0	0
2020-10-05	9.8	9.8	-9.8	0	0	0	3077	10.2	837	9.8	0	0	0
2020-10-04	9.8	9.8	0	9.8	9.8	9.8	1577	10.2	837	9.8	25	245	1
2020-10-01	9.8	9.8	-9.8	0	0	0	1602	10.1	857	9.8	0	0	0
2020-09-30	9.8	9.8	-9.8	0	0	0	480	10.1	768	9.02	0	0	0
2020-09-29	0	9.8	0	0	0	0	1859	10.1	1613	9.03	0	0	0
2020-09-28	9.8	9.8	-9.8	0	0	0	1859	10.1	1613	9.02	0	0	0
2020-09-27	0	9.8	0	0	0	0	1859	10.1	845	9.01	0	0	0
2020-09-24	9.8	9.8	-9.8	0	0	0	2859	10.1	995	9.14	0	0	0
2020-09-23	9.8	9.8	-9.8	0	0	0	2730	10.1	995	9.12	0	0	0
2020-09-22	0	9.8	0	0	0	0	2730	10.1	845	9.01	0	0	0
2020-09-21	0	9.8	0	0	0	0	2730	10.1	845	9.01	0	0	0
2020-09-20	9.8	9.8	-9.8	0	0	0	2730	10.1	845	9.01	0	0	0
2020-09-17	9.8	9.8	-9.8	0	0	0	2900	10.2	1200	9.03	0	0	0
2020-09-16	9.8	9.8	-9.8	0	0	0	3150	10.2	1200	9.01	0	0	0
2020-09-15	9.8	9.8	-9.8	0	0	0	2818	10.27	500	8.82	0	0	0
2020-09-14	9.8	9.8	-9.8	0	0	0	2818	10.27	500	8.82	0	0	0
2020-09-13	9.8	9.8	-9.8	0	0	0	2818	10.27	500	8.82	0	0	0
2020-09-10	9.8	9.8	-9.8	0	0	0	2318	10.27	155	8.83	0	0	0
2020-09-09	0	9.8	0	0	0	0	2568	10.27	155	8.83	0	0	0
2020-09-08	9.8	9.8	-9.8	0	0	0	2573	9.99	155	8.83	0	0	0
2020-09-02	9.8	9.8	-9.8	0	0	0	13895	10.27	477	9.09	0	0	0
2020-09-01	9.8	9.8	-9.8	0	0	0	12895	10.27	477	9.09	0	0	0
2020-08-31	9.8	9.8	-9.8	0	0	0	12645	10.28	477	9.09	0	0	0
2020-08-30	9.8	9.8	-9.8	0	0	0	12450	10.28	252	9.09	0	0	0
2020-08-27	9.8	9.8	-9.8	0	0	0	12645	10.28	152	9.09	0	0	0
2020-08-26	0	9.8	0	0	0	0	12895	10.27	400	8.86	0	0	0
2020-08-25	9.8	9.8	-9.8	0	0	0	13895	10.27	400	8.86	0	0	0
2020-08-24	0	9.8	0	0	0	0	13645	10.28	400	8.86	0	0	0
2020-08-23	9.8	9.8	-9.8	0	0	0	13645	10.28	150	8.82	0	0	0
2020-08-19	9.8	9.8	-9.8	0	0	0	13645	10.28	4150	9.1	0	0	0
2020-08-18	9.8	9.8	-9.8	0	0	0	13645	10.28	4150	9.1	0	0	0
2020-08-17	9.8	9.8	-9.8	0	0	0	13645	10.28	235	8.82	0	0	0
2020-08-16	9.8	9.8	-9.8	0	0	0	12645	10.29	225	9.01	0	0	0
2020-08-13	9.8	9.8	-9.8	0	0	0	12645	10.29	250	8.82	0	0	0
2020-08-12	9.8	9.8	-9.8	0	0	0	12895	10.29	250	8.82	0	0	0
2020-08-11	9.8	9.8	-9.8	0	0	0	12895	10.29	250	8.82	0	0	0
2020-08-10	9.8	9.8	-9.8	0	0	0	12445	10.3	250	8.82	0	0	0
2020-08-09	9.8	9.8	-9.8	0	0	0	1445	10.74	250	8.82	0	0	0
2020-08-06	0	9.8	0	0	0	0	1195	10.76	1250	9.9	0	0	0
2020-08-05	9.8	9.8	-9.8	0	0	0	1195	10.76	1250	9.9	0	0	0
2020-08-04	9.8	9.8	-9.8	0	0	0	1195	10.76	250	8.83	0	0	0
2020-07-29	9.8	9.8	-9.8	0	0	0	1195	10.74	250	8.83	0	0	0
2020-07-28	0	9.8	0	0	0	0	1445	10.74	250	8.83	0	0	0
2020-07-27	9.8	9.8	-9.8	0	0	0	1445	10.74	250	8.83	0	0	0
2020-07-26	9.8	9.8	-9.8	0	0	0	1445	10.74	280	8.85	0	0	0
2020-07-22	9.8	9.8	-0.8	9	9	9	195	10.74	250	9.03	643	5787	2
2020-07-21	9.8	9.8	0.3	10.1	10.1	9.8	1470	10.77	240	9.09	31644	310120	9
2020-07-20	9.1	9.8	0.91	10.01	10.01	8.79	0	0	180	8.23	10673	104583	18
2020-07-19	0	9.1	0	0	0	0	2285	8.79	0	0	0	0	0
2020-07-16	9.1	9.1	-9.1	0	0	0	2285	8.79	0	0	0	0	0
2020-07-15	9.1	9.1	-0.9	8.2	8.21	8.2	2250	8.79	0	0	600	4923	2
2020-07-14	9.1	9.1	-9.1	0	0	0	3101	8.7	600	8.21	0	0	0
2020-07-13	0	9.1	0	0	0	0	3101	8.7	300	8.2	0	0	0
2020-07-12	9.1	9.1	-9.1	0	0	0	3101	8.7	300	8.2	0	0	0
2020-07-09	9.1	9.1	-0.89	8.21	8.21	8.21	2250	8.79	300	8.2	9	74	1
2020-07-08	9.1	9.1	-9.1	0	0	0	2250	8.79	300	8.2	0	0	0
2020-07-07	9.1	9.1	-9.1	0	0	0	2250	8.79	300	8.2	0	0	0
2020-07-06	9.1	9.1	-9.1	0	0	0	2250	8.79	300	8.2	0	0	0
2020-07-05	9.1	9.1	-9.1	0	0	0	2250	8.79	300	8.2	0	0	0
2020-06-30	9.1	9.1	-0.8	8.3	8.3	8.3	16125	8.79	300	8.2	149	1237	1
2020-06-29	9.1	9.1	-0.75	8.35	8.35	8.35	17340	8.8	449	8.3	2000	16700	1
2020-06-28	9.1	9.1	-0.8	8.3	8.31	8.3	17340	8.8	399	8.3	500	4152	2
2020-06-25	9.1	9.1	-9.1	0	0	0	16464	8.91	899	8.26	0	0	0
2020-06-24	9.1	9.1	-9.1	0	0	0	16764	8.91	200	8.2	0	0	0
2020-06-23	9.1	9.1	-0.9	8.2	8.2	8.2	16764	8.93	87	8.2	1213	9947	4
2020-06-22	9.1	9.1	-9.1	0	0	0	16902	8.94	300	8.2	0	0	0
2020-06-21	9.1	9.1	-9.1	0	0	0	16902	8.95	300	8.2	0	0	0
2020-06-18	9.1	9.1	-0.91	8.19	8.25	8.19	17402	8.5	0	0	1500	12337	4
2020-06-17	9.1	9.1	-0.9	8.2	8.21	8.2	16672	9	200	8.22	497	4077	2
2020-06-16	9.1	9.1	-9.1	0	0	0	17169	9.1	497	8.2	0	0	0
2020-06-15	9.1	9.1	-0.9	8.2	8.2	8.2	15672	9.15	497	8.2	3	25	1
2020-06-14	9.1	9.1	-9.1	0	0	0	15672	9.15	500	8.2	0	0	0
2020-06-11	9.1	9.1	-9.1	0	0	0	15543	9.2	500	8.2	0	0	0
2020-06-10	0	9.1	0	0	0	0	15672	9.2	500	8.2	0	0	0
2020-06-09	0	9.1	0	0	0	0	15672	9.2	320	8.2	0	0	0
2020-06-08	9.1	9.1	-9.1	0	0	0	15672	9.2	320	8.2	0	0	0
2020-06-07	9.1	9.1	-9.1	0	0	0	15672	9.2	320	8.31	0	0	0
2020-06-04	9.1	9.1	-9.1	0	0	0	15672	9.2	320	8.23	0	0	0
2020-06-03	9.1	9.1	-9.1	0	0	0	543	9.99	320	8.2	0	0	0
2020-06-02	9.1	9.1	-9.1	0	0	0	2043	9.9	320	8.2	0	0	0
2020-05-31	9.1	9.1	-9.1	0	0	0	0	0	0	0	0	0	0
2020-05-17	9.1	9.1	-9.1	0	0	0	15670	9.23	260	8.24	0	0	0
2020-05-14	0	9.1	0	0	0	0	15670	9.23	370	8.24	0	0	0
2020-05-13	0	9.1	0	0	0	0	15670	9.23	370	8.24	0	0	0
2020-05-12	9.1	9.1	-9.1	0	0	0	15670	9.23	370	8.24	0	0	0
2020-05-11	9.1	9.1	-9.1	0	0	0	15541	9.24	370	8.24	0	0	0
2020-05-10	9.1	9.1	-0.1	9	9	8.45	15570	9	370	8.24	590	5035	2
2020-05-07	9.1	9.1	-9.1	0	0	0	15660	9	972	8.24	0	0	0
2020-05-06	9.1	9.1	-9.1	0	0	0	15457	9	972	8.24	0	0	0
2020-05-05	9.1	9.1	-9.1	0	0	0	15457	9	370	8.2	0	0	0
2020-05-04	9.1	9.1	-9.1	0	0	0	15457	9	370	8.2	0	0	0
2020-05-03	9.1	9.1	-9.1	0	0	0	15338	9.24	370	8.2	0	0	0
2020-04-30	9.1	9.1	-9.1	0	0	0	17057	9.33	0	0	0	0	0
2020-04-29	9.1	9.1	-9.1	0	0	0	17262	9.33	200	8.2	0	0	0
2020-04-28	9.1	9.1	0.24	9.34	9.34	9.34	17262	9.34	200	8.2	1	9	1
2020-04-27	9.1	9.1	-9.1	0	0	0	17263	9.34	200	8.2	0	0	0
2020-04-26	9.1	9.1	0.37	9.47	9.47	9.47	2263	9.47	200	8.2	501	4744	2
2020-04-23	9.1	9.1	-9.1	0	0	0	2545	9.47	200	8.2	0	0	0
2020-04-22	9.1	9.1	-9.1	0	0	0	7545	9.47	200	8.26	0	0	0
2020-04-21	9.1	9.1	0.05	9.15	9.15	9.15	7664	9.15	200	8.2	1	9	1
2020-04-16	9.1	9.1	-0.85	8.25	8.25	8.25	12665	9.15	200	8.26	150	1238	1
2020-04-15	9.1	9.1	-9.1	0	0	0	12545	9.47	200	8.23	0	0	0
2020-04-14	0	9.1	0	0	0	0	12665	9.47	200	8.23	0	0	0
2020-04-13	0	9.1	0	0	0	0	12665	9.47	200	8.23	0	0	0
2020-04-12	9.1	9.1	-9.1	0	0	0	12665	9.47	200	8.23	0	0	0
2020-04-09	0	9.1	0	0	0	0	12665	9.47	200	8.23	0	0	0
2020-04-08	9.1	9.1	-9.1	0	0	0	12665	9.47	200	8.23	0	0	0
2020-04-07	9.1	9.1	-9.1	0	0	0	12545	9.47	200	8.23	0	0	0
2020-04-06	0	9.1	0	0	0	0	12545	9.47	200	8.2	0	0	0
2020-04-05	9.1	9.1	-9.1	0	0	0	12545	9.47	200	8.2	0	0	0
2020-04-02	9.1	9.1	-9.1	0	0	0	11045	9.49	200	8.2	0	0	0
2020-04-01	9.1	9.1	-9.1	0	0	0	11045	9.49	0	0	0	0	0
2020-03-31	9.1	9.1	-9.1	0	0	0	12545	9.49	0	0	0	0	0
2020-03-30	9.1	9.1	-9.1	0	0	0	13545	9.49	165	8.2	0	0	0
2020-03-29	9.1	9.1	-9.1	0	0	0	12705	9.5	165	8.2	0	0	0
2020-03-26	9.1	9.1	-0.88	8.22	8.23	8.22	11705	9.45	0	0	1205	9909	2
2020-03-25	9.1	9.1	-9.1	0	0	0	11500	9.45	1000	8.22	0	0	0
2020-03-24	9.1	9.1	-9.1	0	0	0	17500	9.45	1000	8.22	0	0	0
2020-03-23	9.1	9.1	-9.1	0	0	0	2500	9.89	1000	8.2	0	0	0
2020-03-22	9.1	9.1	0.79	9.89	9.89	8.21	1000	9.89	0	0	1225	12079	3
2020-03-19	9.1	9.1	-9.1	0	0	0	1205	9.84	0	0	0	0	0
2020-03-18	9.1	9.1	-9.1	0	0	0	2500	9.95	0	0	0	0	0
2020-03-17	9.1	9.1	0.88	9.98	9.98	8.48	1000	9.99	0	0	1750	15160	4
2020-03-16	9.1	9.1	-0.91	8.19	8.19	8.19	2510	8.49	0	0	1000	8190	3
2020-03-15	0	9.1	0	0	0	0	1350	8.98	1000	8.19	0	0	0
2020-03-11	9.1	9.1	-9.1	0	0	0	3155	8.98	1000	8.19	0	0	0
2020-03-10	9.1	9.1	-9.1	0	0	0	3155	8.98	0	0	0	0	0
2020-03-09	9.1	9.1	-9.1	0	0	0	3155	8.98	0	0	0	0	0
2020-03-08	9.1	9.1	-9.1	0	0	0	2645	8.99	0	0	0	0	0
2020-03-05	9.1	9.1	-9.1	0	0	0	1135	9.98	160	8.31	0	0	0
2020-03-04	9.1	9.1	-0.63	8.47	8.47	8.47	2655	9.08	0	0	1000	8470	1
2020-03-03	9.1	9.1	-9.1	0	0	0	1135	9.98	1000	8.47	0	0	0
2020-03-02	9.1	9.1	-9.1	0	0	0	1135	9.98	1000	8.47	0	0	0
2020-03-01	0	9.1	0	0	0	0	1135	9.98	1000	8.47	0	0	0
2020-02-27	9.1	9.1	-9.1	0	0	0	2260	9.98	1000	8.47	0	0	0
2020-02-26	0	9.1	0	0	0	0	2260	9.98	1000	8.47	0	0	0
2020-02-12	9.1	9.1	-9.1	0	0	0	3562	9.19	1156	8.48	0	0	0
2020-02-11	9.1	9.1	-9.1	0	0	0	3562	9.19	1156	8.48	0	0	0
2020-02-10	9.9	9.1	-0.8	9.1	9.1	9.1	3850	9.19	1156	8.48	10624	96678	1
2020-02-09	9.9	9.9	-9.9	0	0	0	3850	9.19	1156	8.48	0	0	0
2020-02-06	9.9	9.9	-9.9	0	0	0	3850	9.19	1156	8.48	0	0	0
2020-01-16	9.9	9.9	-9.9	0	0	0	4109	9.48	3250	8.32	0	0	0
2020-01-15	9.9	9.9	-9.9	0	0	0	3904	9.48	2250	8.3	0	0	0
2020-01-14	9.9	9.9	-9.9	0	0	0	9532	9.48	7690	8.35	0	0	0
2020-01-13	9.9	9.9	-9.9	0	0	0	9532	9.48	7690	8.35	0	0	0
2019-12-12	9.9	9.9	-9.9	0	0	0	5922	9.93	1765	9.07	0	0	0
2019-12-11	9.9	9.9	-9.9	0	0	0	9867	9.93	1765	9.07	0	0	0
2019-12-10	0	9.9	0	0	0	0	9867	9.93	1765	9.07	0	0	0
2019-12-09	9.9	9.9	-0.83	9.07	9.93	9.07	9847	9.93	1765	9.07	1520	13830	4
2019-12-08	9.9	9.9	-9.9	0	0	0	5922	9.93	3265	9.1	0	0	0
2019-12-05	0	9.9	0	0	0	0	5922	9.93	3265	9.1	0	0	0
2019-12-04	0	9.9	0	0	0	0	5922	9.93	3265	9.1	0	0	0
2019-12-03	9.9	9.9	-9.9	0	0	0	5922	9.93	3265	9.1	0	0	0
2019-12-02	9.9	9.9	-9.9	0	0	0	5922	9.93	2965	9.07	0	0	0
2019-12-01	9.9	9.9	-9.9	0	0	0	5922	9.93	2965	9.07	0	0	0
2019-11-28	9.9	9.9	-9.9	0	0	0	5779	9.94	2965	9.07	0	0	0
2019-11-27	9.9	9.9	-9.9	0	0	0	9994	9.93	3170	9.06	0	0	0
2019-11-26	0	9.9	0	0	0	0	9359	9.93	3170	9.06	0	0	0
2019-11-25	9.9	9.9	-0.84	9.06	9.06	9.06	9359	9.93	3170	9.06	15	136	1
2019-11-24	9.9	9.9	-9.9	0	0	0	9359	9.93	3185	9.06	0	0	0
2019-11-21	9.9	9.9	-9.9	0	0	0	9367	9.95	3185	9.06	0	0	0
2019-11-20	9.9	9.9	-9.9	0	0	0	4876	9.95	3185	9.06	0	0	0
2019-11-19	9.9	9.9	-9.9	0	0	0	3176	9.95	2985	9.06	0	0	0
2019-11-18	9.9	9.9	-0.84	9.06	9.06	9.06	1578	9.95	2985	9.06	570	5164	1
2019-11-17	9.9	9.9	-0.9	9	9	9	1220	9.97	3555	9.06	807	7263	1
2019-11-14	9.9	9.9	-0.88	9.02	9.03	9.02	2027	9.98	2200	9	448	4042	2
2019-11-13	9.9	9.9	-9.9	0	0	0	6581	10.86	2648	9.02	0	0	0
2019-11-12	9.9	9.9	-9.9	0	0	0	7388	9.99	2648	9	0	0	0
2019-11-11	9.9	9.9	-9.9	0	0	0	2388	9.99	2648	9	0	0	0
2019-11-07	0	9.9	0	0	0	0	2388	9.99	2648	9.05	0	0	0
2019-11-06	9.9	9.9	-9.9	0	0	0	2388	9.99	2648	9.05	0	0	0
2019-11-05	9.9	9.9	-9.9	0	0	0	2388	9.99	2345	8.94	0	0	0
2019-11-04	0	9.9	0	0	0	0	2388	9.99	2345	8.92	0	0	0
2019-11-03	0	9.9	0	0	0	0	2388	9.99	2345	8.92	0	0	0
2019-10-31	9.9	9.9	-9.9	0	0	0	2388	9.99	2200	8.91	0	0	0
2019-10-30	0	9.9	0	0	0	0	2500	9.99	0	0	0	0	0
2019-10-29	9.9	9.9	-9.9	0	0	0	2530	9.99	0	0	0	0	0
2019-10-28	0	9.9	0	0	0	0	2530	9.99	0	0	0	0	0
2019-10-27	0	9.9	0	0	0	0	2530	9.99	0	0	0	0	0
2019-10-24	9.9	9.9	-9.9	0	0	0	3165	9.99	0	0	0	0	0
2019-10-23	0	9.9	0	0	0	0	8165	9.99	0	0	0	0	0
2019-10-22	0	9.9	0	0	0	0	8165	9.99	0	0	0	0	0
2019-10-21	9.9	9.9	-9.9	0	0	0	8165	9.99	0	0	0	0	0
2019-10-20	9.9	9.9	-9.9	0	0	0	2358	10	0	0	0	0	0
2019-10-17	0	9.9	0	0	0	0	2358	10	0	0	0	0	0
2019-10-16	9.9	9.9	-9.9	0	0	0	2358	10	0	0	0	0	0
2019-10-15	0	9.9	0	0	0	0	2358	10	0	0	0	0	0
2019-10-14	9.9	9.9	-9.9	0	0	0	2358	10	0	0	0	0	0
2019-10-13	0	9.9	0	0	0	0	2358	10	0	0	0	0	0
2019-10-10	9.9	9.9	-9.9	0	0	0	2358	10	0	0	0	0	0
2019-10-09	0	9.9	0	0	0	0	2221	10.61	0	0	0	0	0
2019-10-08	9.9	9.9	-9.9	0	0	0	2411	10.66	0	0	0	0	0
2019-10-07	10.85	9.9	-0.95	9.9	9.9	9.9	10422	10.64	0	0	7500	74250	2
2019-10-03	10.85	10.85	-10.85	0	0	0	7232	10.68	0	0	0	0	0
2019-10-02	10.85	10.85	-10.85	0	0	0	12262	10.68	0	0	0	0	0
2019-10-01	10.85	10.85	-10.85	0	0	0	7262	10.68	0	0	0	0	0
2019-09-30	10.85	10.85	-10.85	0	0	0	8898	10	0	0	0	0	0
2019-09-29	10.85	10.85	-10.85	0	0	0	9966	10	0	0	0	0	0
2019-09-26	10.85	10.85	-10.85	0	0	0	9966	10	0	0	0	0	0
2019-09-25	10.85	10.85	-10.85	0	0	0	14966	10	0	0	0	0	0
2019-09-24	10.85	10.85	-10.85	0	0	0	7831	10	0	0	0	0	0
2019-09-22	10.85	10.85	-1.07	9.78	9.78	9.78	5380	10.84	365	9.78	135	1320	1
2019-09-18	10.85	10.85	-10.85	0	0	0	6136	10.5	500	9.78	0	0	0
2019-09-17	10.85	10.85	-1.08	9.77	9.78	9.77	6521	10.88	0	0	335	3274	2
2019-09-15	10.85	10.85	-10.85	0	0	0	6220	10.97	135	9.8	0	0	0
2019-09-12	10.85	10.85	-10.85	0	0	0	6075	10.98	135	9.78	0	0	0
2019-09-11	10.38	10.85	0.62	11	11	10	8675	10.98	1093	9.51	6588	71465	7
2019-09-10	10.38	10.38	-10.38	0	0	0	8175	10.93	1460	10	0	0	0
2019-09-09	10.38	10.38	-10.38	0	0	0	8175	10.93	1426	9.64	0	0	0
2019-09-08	10.38	10.38	-10.38	0	0	0	8175	10.93	1357	9.62	0	0	0
2019-09-05	10.38	10.38	-10.38	0	0	0	5575	10.93	1358	9.6	0	0	0
2019-08-25	10.38	10.38	0	10.38	10.38	10.38	10612	10.38	135	9.37	570	5916	3
2019-08-22	10.38	10.38	-10.38	0	0	0	6182	10.38	768	9.37	0	0	0
2019-08-21	10.38	10.38	-10.38	0	0	0	10957	10.99	135	9.35	0	0	0
2019-08-20	10.38	10.38	-10.38	0	0	0	4557	10.99	135	9.35	0	0	0
2019-08-19	10.38	10.38	-10.38	0	0	0	6157	10.99	135	9.35	0	0	0
2019-08-18	10.38	10.38	-10.38	0	0	0	6073	11.29	135	9.35	0	0	0
2019-08-15	10.38	10.38	-10.38	0	0	0	4073	11.29	135	9.35	0	0	0
2019-08-15	10.38	10.38	-10.38	0	0	0	4073	11.29	135	9.35	0	0	0
2019-08-15	10.38	10.38	-10.38	0	0	0	4073	11.29	135	9.35	0	0	0
2019-08-08	9.44	9.44	-9.44	0	0	0	310	10.34	250	8.51	0	0	0
2019-08-08	9.44	9.44	-9.44	0	0	0	310	10.34	250	8.51	0	0	0
2019-08-08	9.44	9.44	-9.44	0	0	0	310	10.34	250	8.51	0	0	0
2019-08-08	9.44	9.44	-9.44	0	0	0	310	10.34	250	8.51	0	0	0
2019-08-08	9.44	9.44	-9.44	0	0	0	310	10.34	250	8.51	0	0	0
2019-08-08	9.44	9.44	-9.44	0	0	0	310	10.34	250	8.51	0	0	0
2019-08-08	9.44	9.44	-9.44	0	0	0	310	10.34	250	8.51	0	0	0
2019-08-08	9.44	9.44	-9.44	0	0	0	310	10.34	250	8.51	0	0	0
2019-08-08	9.44	9.44	-9.44	0	0	0	310	10.34	250	8.51	0	0	0
2019-08-08	9.44	9.44	-9.44	0	0	0	310	10.34	250	8.51	0	0	0
2019-08-08	9.44	9.44	-9.44	0	0	0	310	10.34	250	8.51	0	0	0
2019-08-08	9.44	9.44	-9.44	0	0	0	310	10.34	250	8.51	0	0	0
2019-08-07	9.44	9.44	-0.84	8.6	8.6	8.6	6585	10.34	250	8.51	50	430	1
2019-08-06	9.44	9.44	-9.44	0	0	0	6405	10.34	250	8.51	0	0	0
2019-08-05	9.44	9.44	-9.44	0	0	0	130	10.33	250	8.51	0	0	0
2019-08-04	9.44	9.44	-0.44	9	9	9	130	10.35	250	8.51	80	720	1
2019-08-01	8.59	9.44	0.85	9.44	9.44	9.43	0	0	3500	7.8	5600	52862	4
2019-08-01	8.59	9.44	0.85	9.44	9.44	9.43	0	0	3500	7.8	5600	52862	4
2019-08-01	8.59	9.44	0.85	9.44	9.44	9.43	0	0	3500	7.8	5600	52862	4
2019-07-25	8.59	8.59	-8.59	0	0	0	220	9.43	3760	7.81	0	0	0
2019-07-24	8.59	8.59	-8.59	0	0	0	220	9.43	8760	7.9	0	0	0
2019-07-21	8.59	8.59	-8.59	0	0	0	220	9.43	3760	7.81	0	0	0
2019-06-27	7.75	7.75	-7.75	0	0	0	1000	8.47	460	7.44	0	0	0
2019-06-27	7.75	7.75	-7.75	0	0	0	1000	8.47	460	7.44	0	0	0
2019-06-24	7.75	7.75	-7.75	0	0	0	1155	8.44	285	7.02	0	0	0
2019-06-23	7.75	7.75	-7.75	0	0	0	1155	8.46	315	7.02	0	0	0
2019-06-20	7.75	7.75	-7.75	0	0	0	1155	8.44	370	7.03	0	0	0
2019-06-20	7.75	7.75	-7.75	0	0	0	1155	8.44	370	7.03	0	0	0
2019-06-20	7.75	7.75	-7.75	0	0	0	1155	8.44	370	7.03	0	0	0
2019-06-13	8	8	0	8	8	7.61	2190	8.43	335	7.63	5050	40381	2
2019-06-12	8	8	-8	0	0	0	6155	8.47	5385	7.61	0	0	0
2019-06-11	8.35	8	-0.35	8	8.06	8	8305	8.49	185	7.56	77160	617562	23
2019-06-10	8.35	8.35	-0.35	8	8	8	6555	8.54	0	0	3500	28000	1
2019-06-09	8.35	8.35	-0.35	8	8	8	6555	8.78	0	0	3500	28000	1
2019-06-03	8.35	8.35	-8.35	0	0	0	6555	8.79	0	0	0	0	0
2019-06-02	8.35	8.35	-8.35	0	0	0	1555	8.79	0	0	0	0	0
2019-05-30	8.35	8.35	-8.35	0	0	0	2900	8.35	600	7.76	0	0	0
2019-05-23	8.54	8.54	-0.54	8	8.54	8	625	8.97	265	7.69	1640	13387	3
2019-05-22	8.54	8.54	0.01	8.55	8.55	8.54	220	9.29	280	7.71	36750	313945	5
2019-05-21	8.54	8.54	-0.54	8	8	8	220	9.29	0	0	3000	24000	1
2019-05-20	8.54	8.54	-8.54	0	0	0	470	8.48	0	0	0	0	0
2019-05-19	8.06	8.54	0.44	8.5	8.78	8.5	250	8.77	1080	7.6	22500	192230	2
2019-05-16	8.06	8.06	-0.46	7.6	7.6	7.6	250	8.85	1080	7.6	50	380	1
2019-05-15	8.06	8.06	-8.06	0	0	0	250	8.85	280	7.29	0	0	0
2019-05-14	8.06	8.06	-8.06	0	0	0	250	8.84	3280	7.5	0	0	0
2019-05-13	8.06	8.06	-0.31	7.75	7.75	7.75	250	8.86	3280	7.5	3000	23250	1
2019-05-12	8.06	8.06	-8.06	0	0	0	250	8.79	3280	7.5	0	0	0
2019-05-09	8.06	8.06	-0.31	7.75	7.75	7.75	250	8.79	280	7.29	2000	15500	2
2019-05-06	8.06	8.06	-8.06	0	0	0	250	8.85	1255	7.85	0	0	0
2019-05-05	8.06	8.06	-8.06	0	0	0	250	8.82	1255	7.85	0	0	0
2019-05-02	8.06	8.06	-8.06	0	0	0	250	8.84	1255	7.91	0	0	0
2019-04-30	8.06	8.06	-8.06	0	0	0	0	0	1255	7.91	0	0	0
2019-04-24	8.06	8.06	-8.06	0	0	0	230	8.85	1160	7.91	0	0	0
2019-04-23	8.06	8.06	-8.06	0	0	0	630	8.49	1160	7.91	0	0	0
2019-04-22	8.06	8.06	-8.06	0	0	0	630	8.49	1160	7.91	0	0	0
2019-04-21	8.06	8.06	-8.06	0	0	0	630	8.49	1160	7.76	0	0	0
2019-04-18	8	8.06	0.1	8.1	8.1	8	630	8.49	1255	7.75	65000	524000	7
2019-04-17	8	8	-0.3	7.7	7.7	7.7	1630	8.49	352	7.62	1669	12851	1
2019-04-16	8	8	0	8	8	8	1630	8.49	2412	7.7	331	2648	1
2019-04-15	8	8	0	8	8	8	630	8.49	2412	7.7	469	3752	1
2019-04-14	7.48	8	0.52	8	8	8	245	8.21	2330	7.7	5500	44000	5
2019-04-11	7.48	7.48	-7.48	0	0	0	1445	8.1	2330	7.7	0	0	0
2019-04-10	7.48	7.48	-7.48	0	0	0	1445	8.1	2330	7.7	0	0	0
2019-04-03	7.48	7.48	-7.48	0	0	0	1945	8.1	650	7.02	0	0	0
2019-04-02	7.48	7.48	-7.48	0	0	0	1945	8.1	650	7.04	0	0	0
2019-04-01	7.48	7.48	-0.46	7.02	7.97	7.02	1945	8.1	533	7.02	500	3950	2
2019-03-27	7.48	7.48	-7.48	0	0	0	1840	7.98	1278	7.64	0	0	0
2019-03-26	7.48	7.48	-7.48	0	0	0	1440	8.1	1278	7.64	0	0	0
2019-03-25	7.48	7.48	-7.48	0	0	0	1440	8.1	1278	7.64	0	0	0
2019-03-24	7.48	7.48	-7.48	0	0	0	240	8.21	2009	7.8	0	0	0
2019-03-21	7.48	7.48	-7.48	0	0	0	240	8.14	1924	7.8	0	0	0
2019-03-20	7.48	7.48	0.32	7.8	8.21	7.8	240	8.16	2624	7.8	1054	8423	3
2019-03-19	7.48	7.48	0.32	7.8	7.8	7.8	245	8.21	2673	7.8	255	1989	1
2019-03-14	7.48	7.48	-7.48	0	0	0	0	0	2928	7.8	0	0	0
2019-03-11	7.48	7.48	-7.48	0	0	0	0	0	2828	7.63	0	0	0
2019-03-10	7.48	7.48	-7.48	0	0	0	0	0	2190	7.61	0	0	0
2019-02-27	7.48	7.48	0.5	7.98	7.98	7.85	0	0	8808	7.81	965	7672	3
2019-02-25	7.48	7.48	0.52	8	8	7.99	1780	8.09	9143	7.85	2245	17958	2
2019-02-17	7.48	7.48	0.29	7.77	7.77	7.77	3025	7.99	6973	7.76	1120	8702	1
2019-02-14	7.48	7.48	0.27	7.75	7.75	7.75	3025	7.99	6913	7.76	75	581	1
2019-01-10	7.99	7.99	0.29	8.28	8.28	8	10130	8.29	9864	8	277	2216	2
2018-12-30	8.02	8.02	-0.17	7.85	7.85	7.85	1355	8.29	3533	7.63	1000	7850	1
2018-12-27	8.02	8.02	-0.02	8	8.29	8	1355	8.29	4038	7.42	2020	16231	12
2018-12-26	8.02	8.02	-0.22	7.8	7.87	7.8	1454	8.29	3338	7.38	2639	20593	9
2018-12-25	8.02	8.02	-0.38	7.64	7.64	7.64	1454	8.29	3340	7.5	1100	8404	3
2018-12-24	8.02	8.02	-8.02	0	0	0	1454	8.29	3360	7.3	0	0	0
2018-11-14	7.78	7.78	-0.68	7.1	7.5	7.1	650	8.52	1474	7.06	2000	14400	2
2018-11-13	7.78	7.78	0.22	8	8	7.86	650	8.53	1974	7.5	3510	27615	3
2018-11-12	7.78	7.78	-7.78	0	0	0	150	8.53	4425	7.87	0	0	0
2018-11-11	7.78	7.78	0.22	8	8	8	150	8.52	4405	7.81	1000	8000	2
2018-11-01	7.78	7.78	-7.78	0	0	0	2305	8.18	4395	7.21	0	0	0
2018-10-31	7.78	7.78	-7.78	0	0	0	2000	8.19	1645	7.11	0	0	0
2018-10-30	7.78	7.78	0.02	7.8	7.8	7.8	1888	7.99	4046	7.55	990	7722	2
2018-10-29	7.78	7.78	-0.08	7.7	7.7	7.7	2288	7.99	5038	7.41	1485	11435	1
2018-10-28	7.78	7.78	-7.78	0	0	0	1888	7.99	4996	7.25	0	0	0
2018-10-25	7.78	7.78	-0.63	7.15	7.16	7.15	1888	7.99	4536	7.15	700	5009	2
2018-10-24	7.78	7.78	-7.78	0	0	0	1888	8.17	4701	7.5	0	0	0
2018-10-23	7.78	7.78	-7.78	0	0	0	1888	8.17	6011	7.5	0	0	0
2018-10-22	7.55	7.78	0.23	7.78	7.78	7.77	1888	8.17	6001	7.5	4524	35194	3
2018-10-21	7.55	7.55	-7.55	0	0	0	4894	7.78	5736	7.25	0	0	0
2018-10-18	7.64	7.55	-0.07	7.57	7.57	7.45	4544	7.78	4521	7.56	13624	102919	4
2018-10-17	7.22	7.64	0.29	7.51	7.78	7.45	4074	7.78	5845	7.5	10855	82885	11
2018-10-16	7.22	7.22	0.03	7.25	7.25	7.25	8153	7.77	2307	7.07	1900	13775	1
2018-10-15	7.22	7.22	-0.17	7.05	7.06	7.05	8193	7.64	250	6.51	1800	12692	2
2018-10-14	7.22	7.22	-7.22	0	0	0	8143	7.89	425	7.03	0	0	0
2018-10-11	7.22	7.22	-7.22	0	0	0	1143	7.68	425	6.71	0	0	0
2018-10-10	7.22	7.22	-7.22	0	0	0	198	7.87	185	6.67	0	0	0
2018-10-09	7.22	7.22	0.03	7.25	7.25	7	200	7.47	100	6.72	240	1723	2
2018-10-08	7.68	7.22	-0.65	7.03	7.3	7.02	150	8.43	185	7.01	7463	53884	10
2018-10-02	7.72	7.72	-7.72	0	0	0	6950	7.89	2266	7.31	0	0	0
2018-10-01	7.85	7.72	-0.43	7.42	7.99	7.42	6950	7.9	300	7.11	13400	103439	8
2018-09-30	7.65	7.85	0.2	7.85	7.85	7.85	6800	8.4	6850	7.76	8250	64764	3
2018-09-13	9.08	9	-0.08	9	9	9	18120	9.39	780	8.35	4007	36063	3
2018-09-12	9.08	9.08	0.41	9.49	9.49	8.72	17770	9.74	780	8.26	3000	27790	11
2018-09-10	9.04	9.08	-0.04	9	9.5	8.89	17765	9.75	5645	8.73	10488	95199	11
2018-09-09	9.87	9.04	-0.37	9.5	9.5	9	14648	9.8	400	8.89	27897	252324	12
2018-09-06	9.8	9.87	0.07	9.87	9.88	9.8	16935	9.5	640	8.93	50400	497436	4
2018-09-05	9.12	9.8	0.75	9.87	9.87	9.49	16064	9.9	2225	8.31	3200	31372	4
2018-09-04	9.03	9.12	0.06	9.09	9.92	9.09	10005	9.49	6255	8.55	6605	60212	5
2018-09-03	8.27	9.03	0.78	9.05	9.08	9	15005	9.05	8800	8.07	9301	83981	17
2018-09-02	8.27	8.27	0.78	9.05	9.05	8.8	0	0	8135	8.02	300	2685	3
2018-08-30	8.24	8.27	0.18	8.42	8.42	8.2	0	0	6500	7.66	16619	137497	8
2018-08-29	8.23	8.24	0.01	8.24	8.25	8	11774	8.25	9660	7.66	6390	52630	8
2018-08-28	7.66	8.23	0.58	8.24	8.24	8.23	13539	8.24	6835	7.64	4210	34659	5
2018-08-27	7.66	7.66	0.59	8.25	8.25	8.25	14674	8.24	3835	7.62	1000	8250	1
2018-08-26	7.66	7.66	-7.66	0	0	0	13674	8.25	3835	7.42	0	0	0
2018-08-19	7.66	7.66	0.59	8.25	8.25	8.24	6481	8.24	1840	7.67	3000	24744	2
2018-08-15	7.66	7.66	0.59	8.25	8.25	8.24	7476	8.24	650	7.63	2000	16495	2
2018-08-12	7.66	7.66	0.33	7.99	7.99	7.97	2745	8.29	620	7.57	1100	8778	3
2018-08-02	8.01	8.01	-0.75	7.26	7.51	7.26	4740	8.18	0	0	1204	8897	5
2018-08-01	8.01	8.01	-0.01	8	8	8	7543	8.2	704	7.57	1000	8000	1
2018-07-31	8.01	8.01	-8.01	0	0	0	7543	8.2	1160	7.54	0	0	0
2018-07-30	8.01	8.01	-8.01	0	0	0	7688	8.2	1250	7.38	0	0	0
2018-07-29	8.01	8.01	-8.01	0	0	0	7688	8.2	250	7.33	0	0	0
2018-07-24	8.01	8.01	0.46	8.47	8.47	8.09	3225	8.4	3245	7.51	2000	16450	5
2018-07-15	8.01	8.01	-8.01	0	0	0	3596	8	1455	7.36	0	0	0
2018-07-12	8.01	8.01	-0.6	7.41	8	7.41	2436	8.2	0	0	2668	20752	8
2018-07-09	7.63	7.63	-0.03	7.6	7.6	7.6	155	8.21	625	7.6	1665	12654	4
2018-07-08	8.25	7.63	-0.68	7.57	7.66	7.57	140	8.94	275	7.43	51190	390455	46
2018-07-05	7.5	8.25	0.75	8.25	8.25	8.23	0	0	8034	7.37	57033	470508	28
2018-07-03	7.5	7.5	-7.5	0	0	0	240	8.22	6569	7.15	0	0	0
2018-07-02	7.5	7.5	0	7.5	7.5	7.15	330	7.74	6569	7.15	1033	7644	3
2018-06-28	7.5	7.5	-0.35	7.15	7.24	7.15	160	8.09	5585	7.15	1000	7200	4
2018-06-27	7.5	7.5	-7.5	0	0	0	200	8.24	5585	7.24	0	0	0
2018-06-26	7.4	7.5	0.1	7.5	7.5	7.5	1700	8.11	2885	7.29	4000	30000	1
2018-06-25	7.4	7.4	0.1	7.5	7.5	7.5	1700	7.99	8885	7.5	1350	10125	3
2018-06-21	7.4	7.4	0.58	7.98	7.98	7.5	2670	7.98	5235	7.5	700	5274	2
2018-06-20	7.4	7.4	0.1	7.5	7.5	7.5	2720	7.89	6120	7.5	2180	16350	3
2018-06-19	7.4	7.4	-7.4	0	0	0	4400	7.79	3120	7.23	0	0	0
2018-06-14	7.4	7.4	-7.4	0	0	0	3015	7.84	3120	7.23	0	0	0
2018-06-13	7.4	7.4	-7.4	0	0	0	4158	7.84	4510	7.23	0	0	0
2018-05-31	7.97	7.25	-0.75	7.22	7.26	7.22	8328	7.9	2000	7.2	4181	30327	4
2018-05-30	7.97	7.97	-7.97	0	0	0	11095	7.9	4255	7.51	0	0	0
2018-05-29	7.97	7.97	-7.97	0	0	0	11095	7.9	4260	7.51	0	0	0
2018-05-28	7.97	7.97	-0.04	7.93	7.93	7.93	4330	7.93	4268	7.5	100	793	1
2018-05-23	7.62	7.86	0.26	7.88	7.95	7.7	9870	8.13	5431	7.5	31800	249937	19
2018-05-22	7.82	7.62	0.16	7.98	7.98	7.36	12940	7.98	2681	7.32	323504	2464914	61
2018-05-21	7.82	7.82	-0.31	7.51	8	7.51	15529	7.97	2681	7.35	2131	16273	4
2018-05-20	7.93	7.82	-0.18	7.75	8	7.75	12800	8	871	7.46	6705	52444	10
2018-05-17	7.62	7.93	0.28	7.9	8.37	7.7	2950	8.29	6215	7.73	6590	52271	11
2018-05-16	7.85	7.62	0.15	8	8	7.1	9750	8.37	9600	7.73	21826	166260	13
2018-05-15	7.85	7.85	-7.85	0	0	0	900	8.59	0	0	0	0	0
2018-05-14	7.75	7.85	-0.15	7.6	8	7.6	150	8.47	300	7.04	12200	95720	7
2018-05-13	8.48	7.75	-0.62	7.86	7.86	7.64	9912	8.45	0	0	40554	314270	24
2018-04-30	7.38	7.38	-7.38	0	0	0	15105	7.5	655	6.71	0	0	0
2018-04-29	7.38	7.38	-7.38	0	0	0	13205	7.5	6655	6.71	0	0	0
2018-04-26	7.38	7.38	-7.38	0	0	0	10085	7.5	6655	6.71	0	0	0
2018-03-18	7.25	7.25	-7.25	0	0	0	12203	7.25	2800	7.1	0	0	0
2018-03-15	7.25	7.25	-7.25	0	0	0	14498	7.25	1800	6.71	0	0	0
2018-03-14	7.25	7.25	-7.25	0	0	0	18323	7.25	1800	6.71	0	0	0
2018-03-13	7.25	7.25	0	7.25	7.25	7.25	13328	7.49	1800	6.74	6000	43501	3
2018-03-12	7.25	7.25	0.25	7.5	7.5	7.49	13328	7.49	7800	7.25	3935	29474	3
2018-03-11	7.25	7.25	-7.25	0	0	0	13328	7.59	1800	6.71	0	0	0
2018-03-08	7.25	7.25	-0.05	7.2	7.49	7.2	13328	7.67	1685	6.71	1500	10945	2
2018-03-07	7.25	7.25	-0.01	7.24	7.24	7.24	13328	7.67	2305	7.15	4000	28960	1
2018-03-06	7.25	7.25	-0.05	7.2	7.2	7.2	11929	7.24	3685	7.1	1000	7200	1
2018-03-05	7.25	7.25	-7.25	0	0	0	11929	7.24	3685	7	0	0	0
2018-03-04	7.25	7.25	-7.25	0	0	0	11929	7.24	3685	7	0	0	0
2018-03-01	7.25	7.25	-7.25	0	0	0	12099	7.24	1685	6.73	0	0	0
2018-02-28	7.25	7.25	-0.45	6.8	6.81	6.8	15754	7.24	1500	6.7	546	3716	4
2018-02-27	7.25	7.25	0	7.25	7.25	7.22	17907	7.24	5900	6.81	3325	24047	8
2018-02-26	7.25	7.25	-7.25	0	0	0	11907	7.25	1100	6.8	0	0	0
2018-02-25	7.22	7.25	0.03	7.25	7.25	7.24	11907	7.25	1600	6.8	5900	42772	3
2018-02-22	7.22	7.22	-7.22	0	0	0	12337	7.25	3600	7	0	0	0
2018-02-21	7.22	7.22	-7.22	0	0	0	7914	7.25	1600	6.8	0	0	0
2018-02-20	7.22	7.22	-7.22	0	0	0	7914	7.25	1600	6.8	0	0	0
2018-02-19	7.22	7.22	-7.22	0	0	0	7914	7.25	1600	6.8	0	0	0
2018-02-18	7.22	7.22	-7.22	0	0	0	7914	7.25	1600	6.8	0	0	0
2018-02-15	7.23	7.22	-0.23	7	7.25	7	13154	7.25	1500	6.7	9000	65000	4
2018-02-14	7.23	7.23	-7.23	0	0	0	11154	7.25	1500	6.7	0	0	0
2018-02-13	7.23	7.23	-7.23	0	0	0	11154	7.25	1500	6.7	0	0	0
2018-02-12	7.23	7.23	0.02	7.25	7.25	7.25	11329	7.25	1500	6.7	2000	14500	2
2018-02-11	0	7.23	0	0	0	0	13329	7.25	1500	6.7	0	0	0
2018-02-08	7.23	7.23	-7.23	0	0	0	11829	7.25	1500	6.7	0	0	0
2018-02-07	7.23	7.23	-7.23	0	0	0	12074	7.25	2000	6.7	0	0	0
2018-02-06	7.23	7.23	-7.23	0	0	0	13624	7.25	2000	6.7	0	0	0
2018-02-05	7.23	7.23	-7.23	0	0	0	13624	7.25	1000	6.56	0	0	0
2018-02-04	7.23	7.23	-7.23	0	0	0	13624	7.25	1000	6.56	0	0	0
2018-02-01	7.23	7.23	-7.23	0	0	0	12124	7.25	1000	6.56	0	0	0
2018-01-31	7.23	7.23	-7.23	0	0	0	11779	7.25	1000	6.66	0	0	0
2018-01-30	7.23	7.23	-7.23	0	0	0	14684	7.25	1000	6.61	0	0	0
2018-01-29	7.25	7.23	0	7.25	7.25	7.13	18559	7.25	2000	7.05	6395	46230	8
2018-01-28	7.25	7.25	0	7.25	7.25	7.25	88707	7.25	2720	7.16	500	3625	1
2018-01-24	7.25	7.25	0	7.25	7.25	7.25	82207	7.65	2720	7.16	5000	36250	1
2018-01-23	7.25	7.25	-7.25	0	0	0	81607	7.6	2720	7.14	0	0	0
2018-01-22	7.25	7.25	0	7.25	7.25	7.25	81357	7.6	2405	7.14	451	3270	1
2018-01-21	7.49	7.25	-0.24	7.25	7.25	7.25	82103	7.6	2856	7.25	5378	38990	3
2018-01-18	7.49	7.49	-0.24	7.25	7.25	7.25	86576	7.5	7234	7.25	171	1240	1
2018-01-17	7.49	7.49	-7.49	0	0	0	83456	7.5	7220	7.25	0	0	0
2018-01-16	7.23	7.49	0.27	7.5	7.55	7.39	78688	7.6	2385	7.18	9050	67787	11
2018-01-15	7.23	7.23	-7.23	0	0	0	81006	7.45	3885	7.16	0	0	0
2018-01-14	7.23	7.23	-0.06	7.17	7.17	7.17	81006	7.45	3585	7.16	500	3585	1
2018-01-11	7.23	7.23	-7.23	0	0	0	79756	7.45	3585	7.16	0	0	0
2018-01-10	7.23	7.23	-7.23	0	0	0	11456	7.49	3585	7.13	0	0	0
2018-01-09	7.23	7.23	-7.23	0	0	0	11322	7.49	3385	7.11	0	0	0
2018-01-08	7.23	7.23	-7.23	0	0	0	11322	7.49	3385	7.09	0	0	0
2018-01-04	7.55	7.23	-0.3	7.25	7.25	7.1	10572	7.57	3645	7.05	8800	63609	7
2018-01-03	7.55	7.55	-7.55	0	0	0	7087	7.44	1945	7.08	0	0	0
2018-01-02	7.55	7.55	-0.3	7.25	7.25	7.25	6972	7.6	1645	7.05	2500	18125	1
2017-12-31	7.55	7.55	-7.55	0	0	0	4188	7.65	645	7.03	0	0	0
2017-12-28	7.55	7.55	-7.55	0	0	0	3988	7.67	1645	7.01	0	0	0
2017-12-27	7.55	7.55	-7.55	0	0	0	5627	7.68	1645	7.01	0	0	0
2017-12-26	7.15	7.55	0.52	7.67	7.7	7.44	4582	7.68	1385	7.02	8191	61844	6
2017-12-25	7.62	7.15	-0.42	7.2	7.2	7	15368	7.45	0	0	6600	47204	8
2017-12-19	7.62	7.62	-7.62	0	0	0	21939	7.7	1870	7.03	0	0	0
2017-12-18	7.77	7.62	-0.27	7.5	7.77	7.5	20905	7.73	1260	7.03	12000	91469	4
2017-12-17	7.66	7.77	0.33	7.99	7.99	7.5	9263	7.98	1185	7.04	3000	23316	4
2017-12-14	7.6	7.66	-0.1	7.5	7.99	7.5	9470	7.99	400	7.04	19376	148513	16
2017-12-13	7.6	7.6	0	7.6	7.61	7.55	14600	7.69	15914	7.3	15776	119861	13
2017-12-12	7.47	7.6	0.13	7.6	7.64	7.58	16727	7.64	5176	7.02	2000	15207	4
2017-12-11	7.45	7.47	0.05	7.5	7.57	7.45	4227	7.58	310	6.72	8560	63929	8
2017-12-10	7	7.45	0.48	7.48	7.5	7.39	11387	7.47	5645	6.61	8272	61601	7
2017-12-07	7	7	-0.05	6.95	7	6.95	7670	7	5645	6.61	435	3024	2
2017-12-06	6.99	7	0.01	7	7	6.99	7900	7	5645	6.61	2150	15050	3
2017-12-05	7	6.99	0	7	7	6.99	3831	7	5320	6.66	6000	41953	3
2017-12-04	7	7	-7	0	0	0	5241	6.99	6320	6.65	0	0	0
2017-12-03	7.3	7	-0.3	7	7	7	5342	7	6320	6.63	2735	19145	7
2017-11-29	7.3	7.3	-0.01	7.29	7.29	7.29	6917	7.3	5320	6.61	11	80	1
2017-11-27	7.3	7.3	-7.3	0	0	0	7142	7.3	5320	6.6	0	0	0
2017-11-26	7.3	7.3	-7.3	0	0	0	8442	7.3	320	6.58	0	0	0
2017-11-23	6.77	7.3	0.62	7.39	7.44	7	1012	7.39	1210	6.55	21505	156931	12
2017-11-22	6.7	6.77	0.6	7.3	7.3	6.75	12675	7.34	2360	6.5	2000	13533	4
2017-11-21	6.29	6.7	0.6	6.89	6.89	6.49	153	6.89	1790	6.32	3510	23524	9
2017-11-20	6.29	6.29	0.2	6.49	6.49	6.3	1635	6.5	1370	6	210	1325	2
2017-11-19	6.29	6.29	-6.29	0	0	0	1820	6.5	1705	6.25	0	0	0
2017-11-16	6.29	6.29	-6.29	0	0	0	820	6.5	1945	6.25	0	0	0
2017-11-15	6.29	6.29	-6.29	0	0	0	1330	6.5	3445	6.31	0	0	0
2017-11-14	6.29	6.29	-6.29	0	0	0	1330	6.5	4445	6.31	0	0	0
2017-11-13	6.29	6.29	0.2	6.49	6.49	6.39	1330	6.5	2945	6.25	1286	8246	2
2017-11-12	6.29	6.29	-6.29	0	0	0	1240	6.5	3745	6.25	0	0	0
2017-11-09	6.29	6.29	-6.29	0	0	0	695	6.73	3745	6.25	0	0	0
2017-11-08	6.29	6.29	-6.29	0	0	0	2285	6.64	3310	6.11	0	0	0
2017-11-07	6.29	6.29	-6.29	0	0	0	2285	6.64	3310	6.03	0	0	0
2017-11-06	6.29	6.29	-6.29	0	0	0	1285	6.64	1905	6.22	0	0	0
2017-11-05	6.46	6.29	-0.11	6.35	6.35	6.22	31535	6.64	2905	6.24	1890	11884	6
2017-11-02	6.46	6.46	-6.46	0	0	0	30025	6.64	2455	6.3	0	0	0
2017-11-01	6.46	6.46	-6.46	0	0	0	32725	6.64	2455	6.3	0	0	0
2017-10-31	6.52	6.46	0.11	6.63	6.64	6.23	28140	6.64	1605	6.22	2017	13025	6
2017-10-30	6.52	6.52	-0.28	6.24	6.25	6.24	32835	6.64	3365	6.63	1000	6247	2
2017-10-29	6.52	6.52	-6.52	0	0	0	20140	6.64	3500	6.24	0	0	0
2017-10-26	6.8	6.52	-0.05	6.75	6.75	6.26	21060	6.69	2105	6.31	2200	14352	6
2017-10-25	6.8	6.8	0	6.8	6.8	6.22	15730	6.79	2605	6.27	1500	9620	4
2017-10-24	6.8	6.8	-6.8	0	0	0	4530	6.86	1380	6.28	0	0	0
2017-10-23	6.8	6.8	-6.8	0	0	0	4530	6.86	1380	6.3	0	0	0
2017-10-22	6.8	6.8	0.03	6.83	6.83	6.25	4530	6.86	1380	6.3	1400	8983	4
2017-10-19	6.54	6.8	0.26	6.8	6.8	6.76	4030	6.89	3135	6.2	302000	2053560	5
2017-10-18	6.19	6.54	0.51	6.7	6.7	6.35	3165	6.73	4590	6.14	5391	35246	9
2017-10-17	5.98	6.19	0.33	6.31	6.32	6	3225	6.34	2988	6	4100	25390	4
2017-10-16	6.03	5.98	-0.03	6	6.05	5.91	3935	6.34	3123	6	1717	10265	4
2017-10-15	6.03	6.03	0.06	6.09	6.32	6.05	3935	6.34	3140	6.05	810	4937	4
2017-10-12	6.04	6.03	-0.03	6.01	6.07	6.01	3625	6.3	2220	5.84	1800	10855	3
2017-10-11	6.02	6.04	-0.02	6	6.2	5.91	4285	6.3	2560	5.91	3850	23248	9
2017-10-10	6	6.02	0.1	6.1	6.1	6	3635	6.2	4335	5.83	2400	14440	4
2017-10-09	6	6	-0.12	5.88	5.89	5.88	3685	6.18	5275	5.88	1280	7529	2
2017-10-02	6	6	-0.12	5.88	6.02	5.88	1385	6.35	2600	5.86	1500	8988	3
2017-10-01	6.11	6	-0.11	6	6	6	4196	6.35	2600	5.84	2300	13800	2
2017-09-27	6.35	6.11	-0.24	6.11	6.11	6.11	10217	6.19	4220	5.9	5650	34522	3
2017-09-26	6.35	6.35	0	6.35	6.35	6.35	7012	6.35	2653	5.84	1000	6350	1
2017-09-25	6.35	6.35	-0.05	6.3	6.3	6.3	5410	6.49	2653	5.86	1000	6300	1
2017-09-24	6.35	6.35	-6.35	0	0	0	2410	6.52	1653	5.84	0	0	0
2017-09-20	6.35	6.35	-6.35	0	0	0	2410	6.52	1280	5.88	0	0	0
2017-09-19	6.35	6.35	0.34	6.69	6.69	6.69	3795	6.42	1280	5.86	395	2642	3
2017-09-18	5.86	6.35	0.5	6.36	6.36	6.34	1000	6.44	5015	5.87	1929	12246	4
2017-09-17	6	5.86	-0.15	5.85	5.86	5.85	2314	6.35	5583	5.85	2117	12402	6
2017-09-14	6	6	-0.19	5.81	5.81	5.81	1319	6.19	5045	5.85	200	1162	1
2017-09-13	5.78	6	0.21	5.99	6.01	5.85	1184	6.24	4195	5.8	3820	22903	13
2017-09-12	5.78	5.78	0.02	5.8	5.81	5.8	1784	6.27	4195	5.8	1555	9027	2
2017-09-11	5.78	5.78	0	5.78	5.78	5.78	1034	6.26	4695	5.8	800	4624	1
2017-09-10	5.85	5.78	-0.09	5.76	5.8	5.76	1034	6.29	4740	5.75	1800	10408	2
2017-09-07	5.85	5.85	0.15	6	6	6	934	6.27	4240	5.75	640	3840	1
2017-09-06	5.85	5.85	-5.85	0	0	0	205	6.27	4240	5.75	0	0	0
2017-09-05	5.85	5.85	-0.53	5.32	5.32	5.32	205	6.32	4231	5.75	9	48	1
2017-08-30	5.85	5.85	0	5.85	5.85	5.85	1729	6.27	3000	5.77	500	2925	2
2017-08-29	5.85	5.85	-5.85	0	0	0	2200	6.31	4006	5.85	0	0	0
2017-08-28	5.85	5.85	-5.85	0	0	0	2200	6.24	3006	5.72	0	0	0
2017-08-27	6.25	5.85	-0.48	5.77	6.14	5.75	1080	6.47	2000	5.71	16529	96749	15
2017-08-24	6.82	6.25	-0.68	6.14	6.96	6.14	2080	6.49	0	0	13300	83165	31
2017-08-22	5.81	6.22	0.49	6.3	6.3	5.93	1800	6.37	1855	5.61	1952	12147	4
2017-08-21	5.81	5.81	-5.81	0	0	0	3298	6.3	8128	5.93	0	0	0
2017-08-20	5.81	5.81	-5.81	0	0	0	2005	6.29	8408	5.91	0	0	0
2017-08-17	5.77	5.81	0.04	5.81	5.85	5.81	1205	6.29	6218	5.81	7997	46463	2
2017-08-16	5.91	5.77	-0.2	5.71	5.9	5.71	1200	6.3	1140	5.62	4805	27715	9
2017-08-13	6.23	6.23	0.37	6.6	6.6	6.12	4217	6.59	5630	6.12	5600	34872	9
2017-08-10	6.23	6.23	0.12	6.35	6.35	6.35	3190	6.65	8267	6.36	63	400	1
2017-08-09	6.23	6.23	0.37	6.6	6.6	6.6	3830	6.65	8267	6.25	10	66	1
2017-08-08	6.23	6.23	0.05	6.28	6.28	6.27	2000	6.65	5267	6.14	1176	7375	4
2017-08-07	5.7	6.23	0.55	6.25	6.25	5.75	700	6.27	4927	6.16	2029	12637	4
2017-08-06	5.7	5.7	-5.7	0	0	0	2454	6.25	7796	5.8	0	0	0
2017-08-03	5.7	5.7	-5.7	0	0	0	900	6.26	6296	5.75	0	0	0
2017-08-02	5.7	5.7	0.01	5.71	5.76	5.71	200	6.24	4796	5.71	700	4022	2
2017-07-27	5.85	5.7	-0.15	5.7	5.71	5.7	1700	6.38	3766	5.7	2000	11405	5
2017-07-26	5.98	5.85	-0.23	5.75	5.86	5.75	1700	6.47	1766	5.7	3008	17598	4
2017-07-25	6.08	5.98	-0.31	5.77	6.6	5.77	2500	6.55	466	5.7	5755	34403	11
2017-07-24	5.61	6.08	0.56	6.17	6.17	5.85	0	0	15551	5.7	10554	64202	10
2017-07-17	5.77	5.71	-0.07	5.7	5.72	5.7	3855	5.75	7022	5.6	4804	27423	5
2017-07-16	5.77	5.77	-5.77	0	0	0	1455	6.2	6156	5.7	0	0	0
2017-07-12	5.44	5.44	0.12	5.56	5.68	5.56	2715	5.78	6156	5.54	1631	9236	3
2017-07-11	5.44	5.44	-0.04	5.4	5.55	5.4	3242	5.65	2350	5.45	12240	66610	13
2017-07-10	5.44	5.44	0.16	5.6	5.6	5.46	1715	5.79	3487	5.55	900	5012	4
2017-07-09	5.44	5.44	-5.44	0	0	0	2415	5.79	2288	5.4	0	0	0
2017-07-02	5.31	5.31	-5.31	0	0	0	2915	5.5	2260	5.32	0	0	0
2017-06-28	5.31	5.31	-5.31	0	0	0	2700	5.5	1260	5.32	0	0	0
2017-06-22	5.31	5.31	-5.31	0	0	0	2700	5.5	2260	5.32	0	0	0
2017-06-21	5.31	5.31	-5.31	0	0	0	3027	5.5	4260	5.32	0	0	0
2017-06-20	5.5	5.31	-0.2	5.3	5.33	5.3	6487	5.5	3260	5	10615	56356	7
2017-06-19	5.5	5.5	-5.5	0	0	0	6487	5.5	3799	5.32	0	0	0
2017-06-18	5.5	5.5	-5.5	0	0	0	4460	5.79	3799	5.32	0	0	0
2017-06-15	5.5	5.5	-5.5	0	0	0	4460	5.79	1959	5.31	0	0	0
2017-06-14	5.5	5.5	-0.1	5.4	5.4	5.4	4460	5.79	1959	5.31	750	4050	1
2017-06-13	5.5	5.5	-5.5	0	0	0	4460	5.79	2809	5.4	0	0	0
2017-06-12	5.5	5.5	-5.5	0	0	0	4460	5.79	2728	5.35	0	0	0
2017-06-11	5.5	5.5	-5.5	0	0	0	4470	5.79	2468	5.35	0	0	0
2017-06-08	5.5	5.5	-5.5	0	0	0	3470	5.88	2468	5.35	0	0	0
2017-06-07	5.5	5.5	-0.1	5.4	5.4	5.4	3470	5.88	2468	5.35	650	3510	1
2017-06-06	5.5	5.5	-5.5	0	0	0	6470	5.5	3268	5.4	0	0	0
2017-06-04	5.5	5.5	-5.5	0	0	0	6470	5.5	2728	5.35	0	0	0
2017-06-01	5.5	5.5	-0.1	5.4	5.4	5.4	4470	5.5	2728	5.35	1000	5400	1
2017-05-31	5.4	5.5	0.1	5.5	5.5	5.5	1250	5.89	2628	5.35	2000	11000	2
2017-05-30	5.4	5.4	-5.4	0	0	0	8465	5.5	2728	5.35	0	0	0
2017-05-28	5.5	5.5	-5.5	0	0	0	8965	5.5	3468	5.35	0	0	0
2017-05-25	5.5	5.5	0.14	5.64	5.64	5.49	8965	5.5	3468	5.35	8500	46724	5
2017-05-24	5.4	5.5	0.1	5.5	5.5	5.5	8519	5.5	3199	5.2	5000	27500	1
2017-05-22	5.4	5.4	0	5.4	5.4	5.36	3414	5.74	1369	5.36	2900	15652	6
2017-05-21	5.4	5.4	0	5.4	5.41	5.4	2715	5.89	2207	5.36	1150	6212	2
2017-05-18	5.4	5.4	-5.4	0	0	0	715	5.84	1897	5.35	0	0	0
2017-05-17	5.49	5.4	-0.09	5.4	5.4	5.4	1715	5.9	1198	5.35	4652	25121	6
2017-05-16	5.39	5.49	-0.04	5.35	5.92	5.35	5867	5.4	1788	5.35	2841	15589	9
2017-05-15	5.39	5.39	0.01	5.4	5.41	5.4	915	5.91	7092	5.4	1140	6165	2
2017-05-14	5.39	5.39	0.01	5.4	5.41	5.4	915	5.91	3360	5.4	960	5186	2
2017-05-11	5.39	5.39	-5.39	0	0	0	215	5.91	2320	5.35	0	0	0
2017-05-10	5.48	5.39	-0.12	5.36	5.42	5.36	210	6.02	3429	5.32	2678	14440	4
2017-05-04	5.57	5.62	0.22	5.79	5.8	5.45	3465	5.89	898	5.13	2430	13655	6
2017-05-03	5.57	5.57	-5.57	0	0	0	3265	5.89	4748	5.46	0	0	0
2017-05-02	5.57	5.57	0.31	5.88	5.89	5.88	3265	5.89	3698	5.45	1415	8332	3
2017-04-30	5.57	5.57	-0.02	5.55	5.55	5.55	4480	5.89	2000	5.05	600	3330	1
2017-04-27	5.57	5.57	-5.57	0	0	0	0	0	0	0	0	0	0
2017-04-26	5.57	5.57	-5.57	0	0	0	0	0	0	0	0	0	0
2017-04-24	5.57	5.57	-5.57	0	0	0	0	0	0	0	0	0	0
2017-04-23	5.57	5.57	-5.57	0	0	0	0	0	0	0	0	0	0
2017-04-20	5.57	5.57	-5.57	0	0	0	0	0	0	0	0	0	0
2017-04-19	5.57	5.57	-5.57	0	0	0	0	0	0	0	0	0	0
2017-04-18	5.57	5.57	-5.57	0	0	0	0	0	0	0	0	0	0
2017-04-13	5.57	5.57	-5.57	0	0	0	0	0	0	0	0	0	0
2017-04-12	5.57	5.57	-5.57	0	0	0	0	0	0	0	0	0	0
2017-04-11	0	5.57	0	0	0	0	0	0	0	0	0	0	0
2017-04-10	0	5.57	0	0	0	0	0	0	0	0	0	0	0
2017-04-09	0	5.57	0	0	0	0	0	0	0	0	0	0	0
2017-04-06	0	5.57	0	0	0	0	0	0	0	0	0	0	0
2017-04-05	5.57	5.57	-5.57	0	0	0	0	0	0	0	0	0	0
2017-04-04	0	5.57	0	0	0	0	0	0	0	0	0	0	0
2017-04-03	0	5.57	0	0	0	0	0	0	0	0	0	0	0
2017-04-02	5.57	5.57	-5.57	0	0	0	0	0	0	0	0	0	0
2017-03-30	0	5.57	0	0	0	0	0	0	0	0	0	0	0
2017-03-29	5.57	5.57	-5.57	0	0	0	0	0	0	0	0	0	0
2017-03-28	0	5.57	0	0	0	0	0	0	0	0	0	0	0
2017-03-27	0	5.57	0	0	0	0	0	0	0	0	0	0	0
2017-03-26	0	5.57	0	0	0	0	0	0	0	0	0	0	0
2017-03-23	0	5.57	0	0	0	0	0	0	0	0	0	0	0
2017-03-22	0	5.57	0	0	0	0	0	0	0	0	0	0	0
2017-03-21	0	5.57	0	0	0	0	0	0	0	0	0	0	0
2017-03-20	0	5.57	0	0	0	0	0	0	0	0	0	0	0
2017-03-19	0	5.57	0	0	0	0	0	0	0	0	0	0	0
2017-03-16	5.57	5.57	-5.57	0	0	0	0	0	0	0	0	0	0
2017-03-12	6.15	6.15	-0.25	5.9	5.9	5.9	7905	6.15	340	5.55	500	2950	1
2017-03-02	6.72	6.15	-0.53	6.19	6.2	6.05	20054	6.19	0	0	5558	34208	9
2017-03-01	6.72	6.72	-6.72	0	0	0	13909	6.69	0	0	0	0	0
2017-02-20	0	6.72	0	0	0	0	0	0	0	0	0	0	0
2017-02-19	0	6.72	0	0	0	0	0	0	0	0	0	0	0
2017-02-16	6.72	6.72	-6.72	0	0	0	0	0	0	0	0	0	0
2017-02-15	0	6.72	0	0	0	0	0	0	0	0	0	0	0
2017-02-14	0	6.72	0	0	0	0	0	0	0	0	0	0	0
2017-02-13	0	6.72	0	0	0	0	0	0	0	0	0	0	0
2017-02-12	6.72	6.72	-6.72	0	0	0	0	0	0	0	0	0	0
2017-02-09	0	6.72	0	0	0	0	0	0	0	0	0	0	0
2017-02-08	0	13.44	0	0	0	0	0	0	0	0	0	0	0
2017-02-07	0	13.44	0	0	0	0	0	0	0	0	0	0	0
2017-02-06	0	13.44	0	0	0	0	0	0	0	0	0	0	0
2017-02-05	0	13.44	0	0	0	0	0	0	0	0	0	0	0
2017-02-02	13.44	13.44	-13.44	0	0	0	0	0	0	0	0	0	0
2017-02-01	0	13.44	0	0	0	0	0	0	0	0	0	0	0
2017-01-31	13.44	13.44	-13.44	0	0	0	0	0	0	0	0	0	0
2017-01-30	13.44	13.44	-13.44	0	0	0	0	0	0	0	0	0	0
2017-01-29	0	13.44	0	0	0	0	0	0	0	0	0	0	0
2017-01-26	0	13.44	0	0	0	0	0	0	0	0	0	0	0
2017-01-24	0	13.44	0	0	0	0	0	0	0	0	0	0	0
2017-01-23	0	13.44	0	0	0	0	0	0	0	0	0	0	0
2017-01-22	13.44	13.44	-13.44	0	0	0	0	0	0	0	0	0	0
2017-01-19	13.44	13.44	-13.44	0	0	0	0	0	0	0	0	0	0
2017-01-18	13.44	13.44	-13.44	0	0	0	0	0	0	0	0	0	0
2017-01-17	13.44	13.44	-13.44	0	0	0	0	0	0	0	0	0	0
2017-01-16	13.44	13.44	-13.44	0	0	0	0	0	0	0	0	0	0
2017-01-15	12.72	13.44	0.78	13.5	13.5	12.99	7438	13.5	1290	12.18	19662	264286	18
2017-01-12	12	12.72	1	13	13	12	935	13	3047	13	3427	43606	4
2017-01-11	11.94	12	0.06	12	12	11.98	4362	12	2312	11.5	3741	44885	8
2017-01-10	11.94	11.94	-11.94	0	0	0	7523	11.99	2200	11.5	0	0	0
2017-01-09	11.94	11.94	-11.94	0	0	0	9083	11.99	310	11.31	0	0	0
2017-01-08	11.94	11.94	0.06	12	12	12	9083	12	450	11.3	500	6000	1
2017-01-05	11.94	11.94	-11.94	0	0	0	8023	12	200	10.76	0	0	0
2016-12-26	11.94	11.94	-11.94	0	0	0	0	0	0	0	0	0	0
2016-12-25	0	11.94	0	0	0	0	0	0	0	0	0	0	0
2016-12-22	11.94	11.94	-11.94	0	0	0	0	0	0	0	0	0	0
2016-12-21	11.94	11.94	-11.94	0	0	0	0	0	0	0	0	0	0
2016-12-20	11.94	11.94	-11.94	0	0	0	0	0	0	0	0	0	0
2016-12-19	11.94	11.94	-11.94	0	0	0	0	0	0	0	0	0	0
2016-12-18	11.94	11.94	-11.94	0	0	0	0	0	0	0	0	0	0
2016-12-15	11.94	11.94	0.06	12	12	12	7983	11.9	1100	11.42	150	1800	2
2016-12-14	11.04	11.94	0.96	12	12	11.93	5038	12	2409	11.4	882	10533	5
2016-12-12	11.04	11.04	0.24	11.28	11.28	11.28	7518	11.46	2759	11.3	500	5640	1
2016-12-08	11.04	11.04	-11.04	0	0	0	7518	11.48	3082	11.25	0	0	0
2016-12-07	11.04	11.04	-11.04	0	0	0	7863	11.92	2537	11.01	0	0	0
2016-12-06	11.22	11.04	-0.31	10.91	11.12	10.91	7923	11.96	2077	10.91	1277	14095	3
2016-12-05	11.22	11.22	-11.22	0	0	0	7923	11.97	1749	11.12	0	0	0
2016-12-04	11.22	11.22	-11.22	0	0	0	7423	11.98	1449	11.11	0	0	0
2016-12-01	11.22	11.22	-11.22	0	0	0	3078	11.99	949	10.91	0	0	0
2016-11-30	11.22	11.22	-11.22	0	0	0	3453	11.94	2572	10.91	0	0	0
2016-11-29	11.22	11.22	-11.22	0	0	0	3465	11.96	2022	10.9	0	0	0
2016-11-28	11.22	11.22	-11.22	0	0	0	3465	11.96	2022	10.9	0	0	0
2016-11-27	11.22	11.22	-11.22	0	0	0	3465	11.96	1572	10.9	0	0	0
2016-11-15	0	11.16	0	0	0	0	3177	11.97	2374	10.95	0	0	0
2016-11-14	11.16	11.16	-11.16	0	0	0	2466	11.98	3274	10.96	0	0	0
2016-11-13	11.16	11.16	0.04	11.2	11.99	11.2	1500	12	1374	10.95	169	1901	2
2016-11-10	11.16	11.16	-11.16	0	0	0	2499	12	974	10.6	0	0	0
2016-10-05	11.5	11.5	-11.5	0	0	0	2560	11.5	200	10.38	0	0	0
2016-10-04	11.5	11.5	-11.5	0	0	0	2560	11.5	200	10.38	0	0	0
2016-10-03	11.5	11.5	-11.5	0	0	0	2560	11.5	133	10.41	0	0	0
2016-09-29	11.5	11.5	-1.14	10.36	11	10.36	6850	11.89	53	10.36	77	804	2
2016-09-26	11.5	11.5	-11.5	0	0	0	6424	11.88	130	10.5	0	0	0
2016-09-25	11.5	11.5	-11.5	0	0	0	555	11.88	460	10.5	0

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Cairo Educational Services

Cairo Educational Services