Pioneers

Sues Canal Company For Technology Settling

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	41.02	41.02	0.98	42	42	42	1441	43.99	21450	41.5	3	126	1
2022-01-09	41.02	41.02	2.97	43.99	43.99	40.5	1043	43.5	1528	41	33	1435	3
2022-01-05	41.02	41.02	-41.02	0	0	0	1483	43.99	2478	40.5	0	0	0
2022-01-04	41.02	41.02	-41.02	0	0	0	1880	43.5	4086	41	0	0	0
2022-01-03	41.02	41.02	2.98	44	49.22	36.42	1317	44	4910	38.63	1887	75826	29
2022-01-02	41.02	41.02	8.2	49.22	49.22	45.95	1669	49.22	22022	47.1	1530	74528	26
2021-12-30	41.02	41.02	2.02	43.04	46.86	43.04	1462	46.86	34475	43.06	68	2999	4
2021-12-29	41.02	41.02	-41.02	0	0	0	1996	45.98	14641	43.07	0	0	0
2021-12-28	41.02	41.02	4.96	45.98	45.98	43.04	2011	45.98	14667	43.08	40	1766	3
2021-12-27	41.02	41.02	2.01	43.03	45.97	43.03	2011	45.98	14656	43.11	237	10786	3
2021-12-26	41.02	41.02	4.93	45.95	45.96	44.97	1647	45.94	14692	42.56	75	3433	9
2021-12-23	41.02	41.02	1.42	42.44	42.44	42.43	1609	42.44	15140	42.02	92	3903	3
2021-12-22	41.02	41.02	0.74	41.76	41.76	41.76	1660	42.44	14885	41.77	101	4218	2
2021-12-21	41.02	41.02	0.63	41.65	41.75	41.65	754	42.44	17148	42.21	125	5215	3
2021-12-20	41.02	41.02	-41.02	0	0	0	1652	42.44	21804	41.75	0	0	0
2021-12-19	41.02	41.02	1.98	43	43	43	21051	43	22559	43	337	14491	2
2021-12-16	41.02	41.02	-41.02	0	0	0	20988	43	20997	41.69	0	0	0
2021-12-15	41.02	41.02	-41.02	0	0	0	21668	43	21427	41.8	0	0	0
2021-12-14	41.02	41.02	3.96	44.98	44.98	44.98	21666	43	21057	41.69	2	90	1
2021-12-13	41.02	41.02	-41.02	0	0	0	1107	45	21832	43.01	0	0	0
2021-12-12	41.02	41.02	3.98	45	45	40.5	11402	43	24120	45	418	18127	11
2021-12-09	41.02	41.02	-0.91	40.11	40.11	37.25	901	41.95	21246	40.11	293	11115	9
2021-12-08	41.02	41.02	-41.02	0	0	0	918	41	20466	39	0	0	0
2021-12-07	41.02	41.02	-41.02	0	0	0	886	41	20541	38.15	0	0	0
2021-12-06	41.02	41.02	0.93	41.95	41.95	38.01	556	41.95	20628	38.1	65	2550	3
2021-12-05	41.02	41.02	0.98	42	42	42	589	32.82	20645	38.03	5	210	5
2021-12-02	41.02	41.02	-3.92	37.1	42	37.1	759	41	10804	38	161	5998	3
2021-12-01	41.02	41.02	0.98	42	42	42	583	42	635	37.16	1	42	1
2021-11-30	41.02	41.02	0.97	41.99	42	38.01	1409	41.99	20318	38.01	383	15219	13
2021-11-29	41.02	41.02	0.97	41.99	43.99	38.02	1699	41.99	20563	38.04	14	596	14
2021-11-28	41.02	41.02	-0.02	41	43.99	41	21535	41	20532	38.02	191	7843	8
2021-11-25	41.02	41.02	2.97	43.99	43.99	43.99	21578	41	20305	38.02	17	748	13
2021-11-24	41.02	41.02	2.96	43.98	44.99	43.75	21885	41	20435	38.04	21	934	21
2021-11-23	41.02	41.02	-0.02	41	41.97	38	21090	41	20205	38	766	31411	18
2021-11-22	41.02	41.02	-3.51	37.51	41.97	37.51	1485	41.97	181	37.51	51	1941	4
2021-11-21	41.02	41.02	0.95	41.97	41.97	41.97	21486	41	697	38.04	19	798	18
2021-11-18	41.02	41.02	0.95	41.97	41.97	40.68	21445	41	18284	41.96	42	1750	17
2021-11-17	41.02	41.02	-1.02	40	40	40	21451	41	19052	40.68	32	1280	1
2021-11-16	41.02	41.02	-3.02	38	38.01	38	38947	41	19093	39	66	2508	6
2021-11-15	41.02	41.02	-3.01	38.01	40.63	38.01	19179	41.99	17761	38.01	10	404	2
2021-11-14	41.02	41.02	-41.02	0	0	0	19179	41.99	17821	40.63	0	0	0
2021-11-11	41.02	41.02	-41.02	0	0	0	29179	41	17807	38.01	0	0	0
2021-11-10	41.02	41.02	-41.02	0	0	0	19179	41.99	18807	39	0	0	0
2021-11-09	41.02	41.02	-41.02	0	0	0	19179	41.99	18188	38.9	0	0	0
2021-11-08	41.02	41.02	-2.44	38.58	40	38.58	18014	42	954	38.9	119	4733	3
2021-11-07	41.02	41.02	-41.02	0	0	0	18033	40.5	14058	40.5	0	0	0
2021-11-04	41.02	41.02	-41.02	0	0	0	17986	42	14543	41	0	0	0
2021-11-03	40	41.02	1	41	46	41	18132	42	43475	41	20192	828501	10
2021-11-02	44.41	40	-4.41	40	40	40	18680	41.99	19154	38.5	16413	656520	4
2021-11-01	44.41	44.41	-6.9	37.51	37.51	37.51	1249	44.4	3520	40	82	3076	2
2021-10-31	44.41	44.41	-44.41	0	0	0	1719	44	2210	38.01	0	0	0
2021-10-28	44.41	44.41	-44.41	0	0	0	1603	44.41	2535	40.8	0	0	0
2021-10-27	44.41	44.41	-44.41	0	0	0	1603	44.41	2425	40.8	0	0	0
2021-10-26	44.41	44.41	-44.41	0	0	0	1471	44.4	425	40.8	0	0	0
2021-10-25	44.41	44.41	-2.59	41.82	41.82	40.82	1290	47.97	3453	41.82	114	4743	11
2021-10-24	44.41	44.41	-2.59	41.82	43.3	41.82	1723	41.82	295	40.82	329	13789	10
2021-10-20	44.41	44.41	-3.6	40.81	47.99	40.81	1612	47.99	394	41.82	171	7776	6
2021-10-19	44.41	44.41	-44.41	0	0	0	1702	46.98	262	40.8	0	0	0
2021-10-18	44.41	44.41	-6.4	38.01	40.25	38.01	2112	40	203	38.01	250	10039	8
2021-10-17	44.41	44.41	3.59	48	48	40.01	1642	48	383	40.11	8	344	2
2021-10-14	44.41	44.41	-4.41	40	40	40	1228	48	1236	40.02	62	2480	3
2021-10-13	44.41	44.41	-44.41	0	0	0	1528	47.99	263	40	0	0	0
2021-10-12	44.41	44.41	0	44.41	44.41	44.41	1228	47.5	463	43	6	264	6
2021-10-11	44.41	44.41	-44.41	0	0	0	2949	48.5	269	44.41	0	0	0
2021-10-10	44.41	44.41	-44.41	0	0	0	2989	49	293	39.52	0	0	0
2021-10-06	44.41	44.41	-44.41	0	0	0	2132	47.5	228	39.5	0	0	0
2021-10-05	44.41	44.41	-44.41	0	0	0	2113	47.5	228	39.5	0	0	0
2021-10-04	44.41	44.41	4.09	48.5	48.5	48.5	2110	47.5	488	39.5	3	146	1
2021-10-03	44.41	44.41	-44.41	0	0	0	1443	48	474	39.01	0	0	0
2021-09-30	44.41	44.41	3.09	47.5	47.5	38.52	738	47.5	624	38.54	62	2927	2
2021-09-29	44.41	44.41	-44.41	0	0	0	848	45	476	38.52	0	0	0
2021-09-28	44.41	44.41	-44.41	0	0	0	798	47	531	40.04	0	0	0
2021-09-27	44.41	44.41	-7.4	37.01	49.95	37.01	4323	48	1140	37.5	76	3783	5
2021-09-26	44.41	44.41	5.54	49.95	49.99	49.95	1151	48	1130	36.01	30	1499	3
2021-09-23	44.41	44.41	-44.41	0	0	0	1337	45	110	35.56	0	0	0
2021-09-22	44.41	44.41	0.59	45	45	45	1315	44.8	110	35.55	187	8415	3
2021-09-21	44.41	44.41	-44.41	0	0	0	1052	44.8	110	35.55	0	0	0
2021-09-20	44.41	44.41	0.39	44.8	44.85	44.41	1121	44.8	197	44.45	71	3160	5
2021-09-19	44.41	44.41	-44.41	0	0	0	436	45	178	44.85	0	0	0
2021-09-16	44.41	44.41	-44.41	0	0	0	986	45	164	44.41	0	0	0
2021-09-15	44.41	44.41	-44.41	0	0	0	996	44.41	164	44.41	0	0	0
2021-09-14	44.41	44.41	-44.41	0	0	0	986	45	163	42.72	0	0	0
2021-09-13	44.41	44.41	-44.41	0	0	0	1036	45	163	41.9	0	0	0
2021-09-12	44.41	44.41	-44.41	0	0	0	430	45	1135	42	0	0	0
2021-09-09	44.41	44.41	-44.41	0	0	0	1566	44	135	41	0	0	0
2021-09-08	44.41	44.41	-44.41	0	0	0	1505	45	202	40.51	0	0	0
2021-09-07	44.41	44.41	-1.9	42.51	42.51	42.51	1566	44.5	442	42.51	33	1403	1
2021-09-06	44.41	44.41	-44.41	0	0	0	1576	44	77	42.5	0	0	0
2021-09-05	44.41	44.41	-44.41	0	0	0	1791	44	77	42.5	0	0	0
2021-09-02	44.41	44.41	0.59	45	45	43	741	45	6096	43.13	576	25768	3
2021-09-01	44.41	44.41	-1.41	43	43	43	1331	43	174	42.5	2	86	1
2021-08-31	44.41	44.41	-1.91	42.5	44	42.5	616	45.74	931	42.5	33	1418	3
2021-08-30	44.41	44.41	-44.41	0	0	0	964	45.94	834	42	0	0	0
2021-08-29	44.41	44.41	-44.41	0	0	0	536	45.75	834	42	0	0	0
2021-08-26	44.41	44.41	-44.41	0	0	0	671	45	857	42	0	0	0
2021-08-25	44.41	44.41	-4.4	40.01	40.01	40.01	668	45.99	918	40.01	78	3121	1
2021-08-24	44.41	44.41	-4.41	40	40.03	40	1130	45.49	1018	40.01	72	2881	3
2021-08-23	44.41	44.41	-44.41	0	0	0	795	46	902	40.03	0	0	0
2021-08-22	44.41	44.41	-44.41	0	0	0	823	46.99	1973	42	0	0	0
2021-08-19	44.41	44.41	-44.41	0	0	0	423	45.5	979	40.01	0	0	0
2021-08-18	44.41	44.41	-44.41	0	0	0	823	46	1449	40.04	0	0	0
2021-08-17	44.41	44.41	-44.41	0	0	0	496	46.49	989	40.01	0	0	0
2021-08-16	44.41	44.41	-44.41	0	0	0	553	45.5	1428	42	0	0	0
2021-08-15	44.41	44.41	-2.41	42	47.38	42	1123	46	1430	42	22	978	3
2021-08-11	44.41	44.41	-4.44	39.97	40	39.97	1858	44	1272	40.01	292	11674	2
2021-08-10	44.41	44.41	-44.41	0	0	0	2324	44	1102	42	0	0	0
2021-08-09	44.41	44.41	0	44.41	46.73	44.41	2190	45.25	1162	41	62	2883	3
2021-08-08	44.41	44.41	2.09	46.5	46.5	46.5	1048	46.5	1182	40	46	2139	1
2021-08-05	44.41	44.41	-4.41	40	40.01	40	1329	46.49	1110	40.01	1810	72400	8
2021-08-04	44.41	44.41	-44.41	0	0	0	2155	48	1160	40.01	0	0	0
2021-08-03	44.41	44.41	-44.41	0	0	0	1009	46.4	1160	40.01	0	0	0
2021-08-02	44.41	44.41	2.08	46.49	46.49	44.48	1688	46.49	1168	44.48	472	21506	4
2021-08-01	44.41	44.41	-44.41	0	0	0	1009	46	1160	40.01	0	0	0
2021-07-29	44.41	44.41	1.59	46	46	46	1548	46	1105	40.01	2	92	1
2021-07-28	44.41	44.41	3.21	47.62	47.62	47.62	900	46	1100	40	36	1714	2
2021-07-27	44.41	44.41	4.34	48.75	48.75	48.75	735	46.49	1207	40	2	98	2
2021-07-26	44.41	44.41	-44.41	0	0	0	389	48.8	1100	40.02	0	0	0
2021-07-25	44.41	44.41	4.43	48.84	48.84	47	114	48.84	807	40.03	203	9772	4
2021-07-18	44.41	44.41	-44.41	0	0	0	554	44	70	40	0	0	0
2021-07-15	44.41	44.41	-0.41	44	44	44	1407	47	10934	44	100	4400	1
2021-07-14	40.5	44.41	4.05	44.55	44.55	41.99	0	0	8161	44.55	3436	152586	21
2021-07-13	40.5	40.5	0.5	41	41	40.97	632	41.99	4181	41	1001	41019	7
2021-07-12	40.5	40.5	-40.5	0	0	0	1266	40.5	1339	37.51	0	0	0
2021-07-11	40.5	40.5	-2.99	37.51	37.51	37.51	1206	40.9	1354	37.51	1	38	1
2021-07-08	40.5	40.5	-40.5	0	0	0	1253	40.9	1140	37.51	0	0	0
2021-07-07	40.5	40.5	0.43	40.93	40.93	40.93	653	40.93	1140	37.51	1	41	1
2021-07-06	40.5	40.5	0.43	40.93	40.93	40.93	654	40.93	1140	37.51	2	82	2
2021-07-05	40.5	40.5	-40.5	0	0	0	856	40.93	1138	38.51	0	0	0
2021-07-04	40.5	40.5	-2.99	37.51	37.51	37.51	606	40.94	1519	38.11	4	150	2
2021-06-30	40.5	40.5	-40.5	0	0	0	871	40.8	1382	37.51	0	0	0
2021-06-29	40.5	40.5	-40.5	0	0	0	871	40.8	1392	40.5	0	0	0
2021-06-28	40.5	40.5	0	40.5	40.5	40.5	871	40.8	2162	40.5	433	17537	2
2021-06-27	40.5	40.5	-40.5	0	0	0	1231	40	989	39	0	0	0
2021-06-24	40.5	40.5	-40.5	0	0	0	681	40.92	2239	40.25	0	0	0
2021-06-23	40.5	40.5	-0.5	40	40	40	1657	40.93	597	40.1	34	1360	1
2021-06-22	40.5	40.5	-0.5	40	40	39.99	606	40.94	2131	40	95	3800	2
2021-06-21	40.5	40.5	-2.5	38	38	36.5	826	40	2679	37.5	1100	40330	4
2021-06-20	40.5	40.5	-40.5	0	0	0	876	38	1160	37	0	0	0
2021-06-17	0	40.5	0	0	0	0	876	39	160	37	0	0	0
2021-06-16	40.5	40.5	-40.5	0	0	0	776	40.96	660	37	0	0	0
2021-06-15	0	40.5	0	0	0	0	776	40.96	100	36.5	0	0	0
2021-06-14	0	40.5	0	0	0	0	776	40.96	600	36.55	0	0	0
2021-06-13	40.5	40.5	-40.5	0	0	0	776	40.96	600	36.55	0	0	0
2021-06-10	40.5	40.5	-40.5	0	0	0	776	40.96	600	36.55	0	0	0
2021-06-09	40.5	40.5	-40.5	0	0	0	783	40.96	750	36.55	0	0	0
2021-06-08	40.5	40.5	-40.5	0	0	0	783	40.96	600	36.55	0	0	0
2021-06-07	40.5	40.5	-40.5	0	0	0	883	38.5	900	36.85	0	0	0
2021-06-06	40.5	40.5	-4.05	36.45	38	36.45	759	40.96	0	0	100	3656	5
2021-06-03	40.5	40.5	-40.5	0	0	0	759	40.96	552	38	0	0	0
2021-06-02	40.5	40.5	-40.5	0	0	0	759	40.96	302	38.01	0	0	0
2021-06-01	40.5	40.5	-40.5	0	0	0	852	40	52	38	0	0	0
2021-05-31	40.5	40.5	-40.5	0	0	0	2716	40	1492	38	0	0	0
2021-05-30	40.5	40.5	-40.5	0	0	0	2616	40	1492	38	0	0	0
2021-05-27	0	40.5	0	0	0	0	2616	40	1492	38	0	0	0
2021-05-26	40.5	40.5	-40.5	0	0	0	2716	40	1487	38	0	0	0
2021-05-25	40.5	40.5	-40.5	0	0	0	2723	40	1487	38	0	0	0
2021-05-24	40.5	40.5	-40.5	0	0	0	2723	40	1487	38	0	0	0
2021-05-23	40.5	40.5	-40.5	0	0	0	2049	40	1487	38	0	0	0
2021-05-20	40.5	40.5	-40.5	0	0	0	1999	40	1987	38	0	0	0
2021-05-19	40.5	40.5	-40.5	0	0	0	1989	40.99	1887	38	0	0	0
2021-05-18	40.5	40.5	-40.5	0	0	0	1989	40.99	1885	36.9	0	0	0
2021-05-17	40.5	40.5	-40.5	0	0	0	247	44.55	2085	36.81	0	0	0
2021-05-11	40.5	40.5	-40.5	0	0	0	183	40	1660	36.61	0	0	0
2021-05-10	40.5	40.5	0	40.5	40.5	40.5	1775	40.5	2720	37.01	415	16809	3
2021-05-09	40.5	40.5	-40.5	0	0	0	390	40.5	1460	36.46	0	0	0
2021-05-06	40.5	40.5	-40.5	0	0	0	297	40	1385	36.46	0	0	0
2021-05-05	40.5	40.5	-0.5	40	40	36.45	447	40	1455	36.54	831	30755	5
2021-05-04	40.5	40.5	-40.5	0	0	0	321	40	1040	36.46	0	0	0
2021-04-28	40.5	40.5	-40.5	0	0	0	1389	40	1541	36.56	0	0	0
2021-04-27	0	40.5	0	0	0	0	1589	40	1041	36.49	0	0	0
2021-04-26	40.5	40.5	-40.5	0	0	0	1589	40	1611	37.25	0	0	0
2021-04-25	40.5	40.5	-40.5	0	0	0	1589	40	1541	36.75	0	0	0
2021-04-22	40.5	40.5	-40.5	0	0	0	1589	40	1083	36.5	0	0	0
2021-04-21	40.5	40.5	-3.89	36.61	36.61	36.61	1589	40	1582	36.76	1	37	1
2021-04-20	40.5	40.5	-40.5	0	0	0	1675	40	1542	36.86	0	0	0
2021-04-19	40.5	40.5	-40.5	0	0	0	1675	39.8	1262	36.51	0	0	0
2021-04-18	40.5	40.5	-40.5	0	0	0	1675	40	1097	36.49	0	0	0
2021-04-15	40.5	40.5	-0.51	39.99	39.99	39.99	1582	40	1042	36.49	6	240	1
2021-04-14	40.5	40.5	-0.5	40	40	40	1579	40	1591	36.7	1	40	1
2021-04-13	40.5	40.5	-0.5	40	40	40	1580	40	1091	36.51	48	1920	2
2021-04-12	40.5	40.5	-40.5	0	0	0	1628	40	1046	38.48	0	0	0
2021-04-11	40.5	40.5	-40.5	0	0	0	972	40	1086	36.86	0	0	0
2021-04-08	40.5	40.5	-40.5	0	0	0	972	40	1000	36.48	0	0	0
2021-04-07	40.5	40.5	-3.9	36.6	37.51	36.6	821	40.5	1000	36.48	670	24673	4
2021-04-06	40.5	40.5	-40.5	0	0	0	821	40.5	1084	36.61	0	0	0
2021-04-05	40.5	40.5	-3.98	36.52	36.52	36.52	821	40.5	1084	36.52	1	37	1
2021-04-04	40.5	40.5	-40.5	0	0	0	821	40.5	1125	37.21	0	0	0
2021-04-01	40.5	40.5	-40.5	0	0	0	200	44.54	1085	37.04	0	0	0
2021-03-31	40.5	40.5	-40.5	0	0	0	240	41.89	2085	37.08	0	0	0
2021-03-30	40.5	40.5	-40.5	0	0	0	497	41.5	1085	37.02	0	0	0
2021-03-29	40.5	40.5	-40.5	0	0	0	1247	41.5	1085	36.91	0	0	0
2021-03-28	40.5	40.5	-40.5	0	0	0	1447	41.5	1075	36.73	0	0	0
2021-03-25	40.5	40.5	-4.02	36.48	36.48	36.48	1447	41.5	1045	36.47	3	109	1
2021-03-24	40.5	40.5	-40.5	0	0	0	1338	41.8	1045	36.58	0	0	0
2021-03-23	40.5	40.5	-40.5	0	0	0	1328	41.89	1045	36.47	0	0	0
2021-03-22	40.5	40.5	-2.14	38.36	38.36	38.36	1328	41.89	2836	38.35	125	4795	3
2021-03-21	40.5	40.5	-40.5	0	0	0	1328	41.89	3386	38.36	0	0	0
2021-03-18	40.5	40.5	-40.5	0	0	0	1328	41.89	2846	38.35	0	0	0
2021-03-17	40.5	40.5	-40.5	0	0	0	1338	41.8	2846	38.25	0	0	0
2021-03-16	40.5	40.5	-2.49	38.01	38.03	38	1338	41.8	2846	38.05	359	13643	3
2021-03-15	40.5	40.5	-40.5	0	0	0	1330	41.8	3170	38.03	0	0	0
2021-03-14	40.5	40.5	-2.27	38.23	38.23	37.62	1213	41.8	3174	38.26	85	3236	10
2021-03-11	40.5	40.5	1.3	41.8	41.8	37.62	1446	41.8	1194	38.01	302	12613	4
2021-03-10	40.5	40.5	1.4	41.9	41.9	41.9	1654	41.8	1195	38.03	500	20950	1
2021-03-09	40.51	40.5	-0.01	40.5	40.5	40.49	1854	41.9	1247	38.21	2632	106595	3
2021-03-08	40.51	40.51	-40.51	0	0	0	1745	41.9	1243	38.18	0	0	0
2021-03-07	40.51	40.51	-2.46	38.05	38.05	38.05	1745	41.9	1293	38.07	135	5137	1
2021-03-04	40.51	40.51	-40.51	0	0	0	1727	41.9	1243	38.03	0	0	0
2021-03-03	40.51	40.51	-40.51	0	0	0	1527	41.9	1281	38.01	0	0	0
2021-03-02	40.51	40.51	1.49	42	42	37.6	1535	41.9	1272	38.08	117	4619	3
2021-03-01	40.51	40.51	-2.85	37.66	37.7	37.66	969	41.89	1100	37.5	25	943	2
2021-02-28	40.51	40.51	-2.96	37.55	37.55	37.55	969	41.99	100	37.5	1	38	1
2021-02-25	40.51	40.51	-40.51	0	0	0	1133	41.99	1540	37.5	0	0	0
2021-02-24	40.51	40.51	-2.91	37.6	37.6	37.6	1557	41.99	1840	38	80	3008	1
2021-02-23	40.51	40.51	-40.51	0	0	0	1557	41.99	1626	37.5	0	0	0
2021-02-22	40.51	40.51	-40.51	0	0	0	1519	41.99	1530	37	0	0	0
2021-02-21	40.51	40.51	-40.51	0	0	0	821	42.78	1605	37.11	0	0	0
2021-02-18	40.51	40.51	2.33	42.84	42.84	42.84	712	42.84	1680	37	4	172	2
2021-02-17	40.51	40.51	-40.51	0	0	0	1223	42.89	1680	37	0	0	0
2021-02-16	40.51	40.51	-3.89	36.62	36.63	36.62	1240	42.89	1155	36.7	200	7324	2
2021-02-15	40.51	40.51	-40.51	0	0	0	1201	42.9	170	36.53	0	0	0
2021-02-14	40.51	40.51	-40.51	0	0	0	1208	42.9	194	36.86	0	0	0
2021-02-11	40.51	40.51	2.39	42.9	42.9	42.9	1317	42.9	194	37.01	200	8580	1
2021-02-10	40.51	40.51	-40.51	0	0	0	1259	42.9	187	36.67	0	0	0
2021-02-09	40.51	40.51	-40.51	0	0	0	1259	42.9	170	36.69	0	0	0
2021-02-08	40.51	40.51	-40.51	0	0	0	1239	42.9	160	36.56	0	0	0
2021-02-07	40.51	40.51	-40.51	0	0	0	1239	42.9	170	36.91	0	0	0
2021-02-04	40.51	40.51	2.39	42.9	42.9	36.46	992	43	100	36.5	190	7572	4
2021-02-03	40.51	40.51	-4.05	36.46	42.9	36.46	1809	42.89	15	36.5	1094	40519	4
2021-02-02	40.51	40.51	-40.51	0	0	0	1552	42.9	135	39	0	0	0
2021-02-01	40.51	40.51	0.49	41	41.01	41	1141	43	1110	39	283	11603	4
2021-01-31	40.51	40.51	-40.51	0	0	0	657	44.5	350	41	0	0	0
2021-01-27	40.51	40.51	-40.51	0	0	0	735	43.69	1299	39.01	0	0	0
2021-01-26	40.51	40.51	0	40.51	40.51	40.51	901	43.69	1379	39.5	100000	4051000	1
2021-01-25	40.51	40.51	-0.26	40.25	43.9	40.25	1280	43.7	344	39.5	129	5207	7
2021-01-24	40.51	40.51	3.48	43.99	43.99	43.99	1206	43.9	1444	39.5	590	25954	2
2021-01-21	40.51	40.51	-40.51	0	0	0	296	44	1460	39	0	0	0
2021-01-20	40.51	40.51	-40.51	0	0	0	796	44	425	38	0	0	0
2021-01-19	40.51	40.51	-40.51	0	0	0	796	44	176	37.43	0	0	0
2021-01-18	40.51	40.51	-40.51	0	0	0	796	44	125	37.27	0	0	0
2021-01-17	40.51	40.51	-40.51	0	0	0	187	44.49	75	36.61	0	0	0
2021-01-14	40.51	40.51	3.48	43.99	43.99	43.95	185	43.94	110	40.01	7	308	6
2021-01-13	40.51	40.51	-1.51	39	39.01	39	681	43.99	369	39	31	1209	2
2021-01-12	40.51	40.51	3.49	44	44	44	392	44.55	110	39.41	222	9768	4
2021-01-11	40.51	40.51	-40.51	0	0	0	557	44	110	39.06	0	0	0
2021-01-10	40.51	40.51	4.05	44.56	44.56	44.56	0	0	76	37.01	3	134	2
2021-01-06	40.51	40.51	4.05	44.56	44.56	43.75	0	0	10	36.46	698	30862	8
2021-01-05	40.51	40.51	-4.01	36.5	39	36.5	334	43.75	10	36.46	500	18313	5
2021-01-04	40.51	40.51	3.26	43.77	43.77	43.77	125	43.77	51	37.28	1	44	1
2021-01-03	40.51	40.51	-40.51	0	0	0	126	43.79	100	36.53	0	0	0
2020-12-31	40.51	40.51	-40.51	0	0	0	30	44.55	100	36.53	0	0	0
2020-12-30	40.51	40.51	-40.51	0	0	0	30	44.55	0	0	0	0	0
2020-12-29	44.45	40.51	-0.46	43.99	43.99	40.5	635	43.99	0	0	2508	101602	5
2020-12-28	44.45	44.45	-4.34	40.11	42.21	40.1	140	44.04	0	0	575	24113	4
2020-12-27	44.45	44.45	-44.45	0	0	0	247	44.45	32	40.02	0	0	0
2020-12-24	44.45	44.45	0	44.45	44.45	40.01	248	44.45	32	40.02	445	19515	3
2020-12-23	40.42	44.45	3.58	44	44.46	40.49	497	44.45	115	37.11	6017	267455	6
2020-12-22	40.42	40.42	-40.42	0	0	0	200	40.49	55	36.41	0	0	0
2020-12-21	40.42	40.42	-2.91	37.51	37.57	37.5	200	40.5	114	37.5	463	17372	7
2020-12-20	40.42	40.42	-40.42	0	0	0	150	42	211	37.57	0	0	0
2020-12-17	40.42	40.42	-40.42	0	0	0	200	42	208	37.56	0	0	0
2020-12-16	40.42	40.42	-40.42	0	0	0	200	42	208	37.53	0	0	0
2020-12-15	40.42	40.42	-40.42	0	0	0	567	42	208	37.53	0	0	0
2020-12-14	40.42	40.42	-3.41	37.01	42.99	37.01	567	42.99	208	37.51	26	1106	3
2020-12-13	40.42	40.42	-40.42	0	0	0	591	43	160	36.7	0	0	0
2020-12-10	40.42	40.42	-40.42	0	0	0	1116	43	63	36.5	0	0	0
2020-12-09	40.42	40.42	-2.42	38	38.5	38	1071	43.95	60	36.46	200	7675	2
2020-12-08	40.42	40.42	-1.81	38.61	38.61	38.61	971	43.1	210	38.5	47	1814	2
2020-12-07	40.42	40.42	3.57	43.99	43.99	43.99	921	43.99	245	38.55	1	44	1
2020-12-06	40.42	40.42	3.58	44	44	44	922	43.99	60	36.39	15	660	1
2020-12-03	40.42	40.42	3.57	43.99	43.99	43.99	737	44	245	39	48	2112	2
2020-12-02	40.42	40.42	3.47	43.89	43.89	43.89	779	43.89	185	39	6	264	6
2020-12-01	40.42	40.42	3.57	43.99	43.99	39.01	777	43.99	133	39.03	185	7437	19
2020-11-30	40.42	40.42	3.58	44	44.25	44	737	44	301	40.01	183	8090	3
2020-11-29	40.42	40.42	3.81	44.23	44.24	44.23	787	44.25	641	40	139	6143	24
2020-11-26	40.42	40.42	3.82	44.24	44.29	44.24	816	44.24	589	39.5	26	1151	12
2020-11-25	40.42	40.42	3.87	44.29	44.3	38.01	727	44.29	466	38.01	151	6090	9
2020-11-24	40.42	40.42	3.88	44.3	44.3	44.3	688	44.3	532	40.05	8	353	7
2020-11-23	40.42	40.42	-40.42	0	0	0	396	44.4	522	40.01	0	0	0
2020-11-22	40.42	40.42	3.96	44.38	44.4	44.38	396	44.4	327	40	34	1508	9
2020-11-19	40.42	40.42	-40.42	0	0	0	0	0	327	40	0	0	0
2020-11-18	41.22	40.42	-1.22	40	41	40	130	45.29	307	38.66	2200	88926	8
2020-11-17	41.22	41.22	4.08	45.3	45.34	44.45	85	45.3	647	40	622	28108	19
2020-11-16	37.97	41.22	3.79	41.76	41.76	40.5	0	0	307	38.01	890	36690	11
2020-11-15	37.97	37.97	3.73	41.7	41.7	41.7	0	0	308	38.01	410	17097	3
2020-11-12	37.97	37.97	3.78	41.75	41.75	41.75	0	0	365	38	508	21209	2
2020-11-11	37.97	37.97	3.78	41.75	41.75	41.75	0	0	317	36.01	132	5511	2
2020-11-10	37.97	37.97	-37.97	0	0	0	32	41.75	261	36	0	0	0
2020-11-09	37.97	37.97	2.03	40	40	34.18	0	0	0	0	594	22436	5
2020-11-08	42.18	37.97	-4.21	37.97	37.97	37.97	320	41.99	0	0	800	30376	2
2020-11-05	42.18	42.18	-42.18	0	0	0	320	41.99	0	0	0	0	0
2020-11-04	42.18	42.18	-4.21	37.97	38	37.97	320	41.99	29	38	400	15194	2
2020-11-03	42.18	42.18	-4.21	37.97	37.97	37.97	728	40.99	200	38	118	4480	2
2020-11-02	42.18	42.18	-4.21	37.97	38	37.97	665	40.99	0	0	440	16708	2
2020-11-01	42.18	42.18	-42.18	0	0	0	633	40.99	36	38	0	0	0
2020-10-28	42.18	42.18	-42.18	0	0	0	233	40.99	36	38	0	0	0
2020-10-27	42.18	42.18	-42.18	0	0	0	1133	40.88	36	38	0	0	0
2020-10-26	42.18	42.18	-42.18	0	0	0	733	40.88	36	38	0	0	0
2020-10-25	42.18	42.18	-42.18	0	0	0	633	40.88	0	0	0	0	0
2020-10-22	42.18	42.18	-42.18	0	0	0	248	40.99	36	37.98	0	0	0
2020-10-21	42.18	42.18	-42.18	0	0	0	748	40.99	290	38.75	0	0	0
2020-10-20	42.18	42.18	-42.18	0	0	0	748	42.99	290	38.65	0	0	0
2020-10-19	42.18	42.18	-42.18	0	0	0	718	42.99	55	38.09	0	0	0
2020-10-18	42.18	42.18	-4.17	38.01	39	38.01	218	42.99	55	38.04	500	19137	3
2020-10-15	42.18	42.18	-3.08	39.1	39.1	39.1	218	42.99	190	39.21	4	156	1
2020-10-14	42.18	42.18	-42.18	0	0	0	218	40	839	39.08	0	0	0
2020-10-13	42.18	42.18	-42.18	0	0	0	120	43	839	39.08	0	0	0
2020-10-12	42.18	42.18	-3.12	39.06	39.06	39.06	120	43	839	39.06	1	39	1
2020-10-11	42.18	42.18	-42.18	0	0	0	121	43	840	39.05	0	0	0
2020-10-07	42.18	42.18	-3.18	39	39	39	46	46	188	39	67	2613	1
2020-10-06	42.18	42.18	-1.18	41	41	41	46	46	55	38	300	12300	1
2020-10-05	42.18	42.18	-42.18	0	0	0	345	41	55	38	0	0	0
2020-10-04	42.18	42.18	-42.18	0	0	0	345	41	55	38	0	0	0
2020-10-01	42.18	42.18	-42.18	0	0	0	595	41	55	38	0	0	0
2020-09-30	42.18	42.18	-42.18	0	0	0	544	46.11	88	40.02	0	0	0
2020-09-29	40	42.18	3.99	43.99	43.99	42	0	0	394	40.02	5033	212276	5
2020-09-28	40	40	-40	0	0	0	3000	42	342	38	0	0	0
2020-09-27	40	40	0	40	40	40	4046	40.99	42	36.26	185	7400	2
2020-09-24	39.17	40	0.83	40	40	40	3981	40	42	36.26	2600	104000	2
2020-09-23	40.59	39.17	-0.59	40	40	38.5	3581	40	1298	38.75	10000	391692	6
2020-09-22	39.98	40.59	-3.47	36.51	41	36.51	6803	40	56	36	1006	40834	3
2020-09-21	39.98	39.98	-1.97	38.01	38.01	38.01	7803	39.9	56	36	100	3801	1
2020-09-20	38	39.98	0	38	40	38	7803	39.9	151	38	933	37303	4
2020-09-17	40.5	38	-2.5	38	38.01	38	8104	40	95	38	901	34239	3
2020-09-16	40.5	40.5	-2.5	38	38	38	9483	40	896	38	213	8094	3
2020-09-15	40	40.5	0	40	41	40	8197	40.95	36	36.01	2000	81000	3
2020-09-14	42.03	40	-2.03	40	40	39.99	9255	40	0	0	1120	44795	3
2020-09-13	42.03	42.03	-42.03	0	0	0	10375	39.99	0	0	0	0	0
2020-09-10	42.03	42.03	-4.03	38	38	38	9875	40	0	0	94	3572	1
2020-09-09	42.03	42.03	-4.03	38	38	38	9697	38	0	0	6	228	1
2020-09-08	42.03	42.03	-2.03	40	40	40	9881	40.25	0	0	122	4880	1
2020-09-02	42.03	42.03	-42.03	0	0	0	1138	40.5	0	0	0	0	0
2020-09-01	42.03	42.03	-4.03	38	38	38	1639	40	0	0	8	304	1
2020-08-31	42.03	42.03	-42.03	0	0	0	1146	40	8	38	0	0	0
2020-08-30	42.03	42.03	-42.03	0	0	0	700	42	8	38	0	0	0
2020-08-27	42.03	42.03	-42.03	0	0	0	245	42	8	38	0	0	0
2020-08-26	42.03	42.03	-3.03	39	39	39	249	40	8	38	100	3900	1
2020-08-25	42.03	42.03	-42.03	0	0	0	249	40	2	38	0	0	0
2020-08-24	42.03	42.03	-2.03	40	40	39	249	40	2	38	120	4780	3
2020-08-23	0	42.03	0	0	0	0	369	39	2	38	0	0	0
2020-08-19	0	42.03	0	0	0	0	369	39	2	38	0	0	0
2020-08-18	0	42.03	0	0	0	0	369	39	2	38	0	0	0
2020-08-17	42.03	42.03	-42.03	0	0	0	369	39	2	38	0	0	0
2020-08-16	42.03	42.03	-42.03	0	0	0	349	40	2	38	0	0	0
2020-08-13	0	42.03	0	0	0	0	149	40	2	38	0	0	0
2020-08-12	42.03	42.03	-42.03	0	0	0	149	40	0	0	0	0	0
2020-08-11	0	42.03	0	0	0	0	124	40	0	0	0	0	0
2020-08-10	42.03	42.03	-42.03	0	0	0	124	40	0	0	0	0	0
2020-08-09	0	42.03	0	0	0	0	124	40	0	0	0	0	0
2020-08-06	42.03	42.03	-42.03	0	0	0	124	40	0	0	0	0	0
2020-08-05	42.03	42.03	-42.03	0	0	0	124	40	0	0	0	0	0
2020-08-04	42.03	42.03	-42.03	0	0	0	214	40	0	0	0	0	0
2020-07-29	42.03	42.03	-42.03	0	0	0	214	40	0	0	0	0	0
2020-07-28	0	42.03	0	0	0	0	214	40	0	0	0	0	0
2020-07-27	42.03	42.03	-2.03	40	40	40	214	40	0	0	1	40	1
2020-07-26	0	42.03	0	0	0	0	215	40	0	0	0	0	0
2020-07-22	0	42.03	0	0	0	0	215	40	0	0	0	0	0
2020-07-21	0	42.03	0	0	0	0	215	40	0	0	0	0	0
2020-07-20	42.03	42.03	-2.03	40	40	40	215	40	0	0	10	400	1
2020-07-19	0	42.03	0	0	0	0	225	40	0	0	0	0	0
2020-07-16	42.03	42.03	-42.03	0	0	0	225	40	0	0	0	0	0
2020-07-15	0	42.03	0	0	0	0	225	40	0	0	0	0	0
2020-07-14	0	42.03	0	0	0	0	225	40	0	0	0	0	0
2020-07-13	0	42.03	0	0	0	0	225	40	0	0	0	0	0
2020-07-12	0	42.03	0	0	0	0	225	40	0	0	0	0	0
2020-07-09	0	42.03	0	0	0	0	225	40	0	0	0	0	0
2020-07-08	0	42.03	0	0	0	0	225	40	0	0	0	0	0
2020-07-07	0	42.03	0	0	0	0	225	40	0	0	0	0	0
2020-07-06	0	42.03	0	0	0	0	225	40	0	0	0	0	0
2020-07-05	42.03	42.03	-42.03	0	0	0	225	40	0	0	0	0	0
2020-06-30	42.03	42.03	-42.03	0	0	0	180	40	0	0	0	0	0
2020-06-29	0	42.03	0	0	0	0	1635	40	0	0	0	0	0
2020-06-28	0	42.03	0	0	0	0	1635	40	0	0	0	0	0
2020-06-25	42.03	42.03	-42.03	0	0	0	1635	40	0	0	0	0	0
2020-06-24	42.03	42.03	-42.03	0	0	0	2135	40	0	0	0	0	0
2020-06-23	42.03	42.03	-42.03	0	0	0	2135	40	0	0	0	0	0
2020-06-22	42.03	42.03	-42.03	0	0	0	2135	40	0	0	0	0	0
2020-06-21	42.03	42.03	-42.03	0	0	0	1545	40	0	0	0	0	0
2020-06-18	42.03	42.03	-42.03	0	0	0	1545	40	0	0	0	0	0
2020-06-17	0	42.03	0	0	0	0	1126	40	0	0	0	0	0
2020-06-16	0	42.03	0	0	0	0	1126	40	0	0	0	0	0
2020-06-15	0	42.03	0	0	0	0	1126	40	0	0	0	0	0
2020-06-14	42.03	42.03	-42.03	0	0	0	1126	40	0	0	0	0	0
2020-06-11	42.03	42.03	-2.03	40	40	40	1036	40	0	0	10	400	10
2020-06-10	0	42.03	0	0	0	0	1046	40	0	0	0	0	0
2020-06-09	0	42.03	0	0	0	0	1046	40	0	0	0	0	0
2020-06-08	0	42.03	0	0	0	0	1046	40	0	0	0	0	0
2020-06-07	0	42.03	0	0	0	0	1046	40	0	0	0	0	0
2020-06-04	0	42.03	0	0	0	0	1046	40	0	0	0	0	0
2020-06-03	42.03	42.03	-42.03	0	0	0	1046	40	0	0	0	0	0
2020-06-02	42.03	42.03	-42.03	0	0	0	1046	44.49	0	0	0	0	0
2020-05-31	42.03	42.03	-42.03	0	0	0	100	45	0	0	0	0	0
2020-05-17	42.03	42.03	-4.19	37.84	37.84	37.84	789	44.99	0	0	50	1892	1
2020-05-14	42.03	42.03	-42.03	0	0	0	644	45	52	37.84	0	0	0
2020-05-13	42.03	42.03	-42.03	0	0	0	844	45	53	38	0	0	0
2020-05-12	42.03	42.03	-42.03	0	0	0	844	45	53	38	0	0	0
2020-05-11	42.03	42.03	-42.03	0	0	0	344	45.5	54	38	0	0	0
2020-05-10	0	42.03	0	0	0	0	344	45.5	54	38	0	0	0
2020-05-07	42.03	42.03	-42.03	0	0	0	344	45.5	54	38	0	0	0
2020-05-06	42.03	42.03	-42.03	0	0	0	744	45.5	54	38	0	0	0
2020-05-05	0	42.03	0	0	0	0	244	45.5	52	37.84	0	0	0
2020-05-04	42.03	42.03	-42.03	0	0	0	244	45.5	52	37.84	0	0	0
2020-05-03	42.03	42.03	-42.03	0	0	0	44	46.22	52	37.84	0	0	0
2020-04-30	42.03	42.03	-42.03	0	0	0	0	0	52	37.84	0	0	0
2020-04-29	42.03	42.03	-42.03	0	0	0	544	45.25	52	37.84	0	0	0
2020-04-28	42.03	42.03	-42.03	0	0	0	544	45.25	52	37.84	0	0	0
2020-04-27	42.03	42.03	-42.03	0	0	0	544	45.25	52	37.84	0	0	0
2020-04-26	42.03	42.03	2.96	44.99	44.99	44.99	544	45.25	52	37.84	112	5039	3
2020-04-23	42.03	42.03	-42.03	0	0	0	589	45.36	0	0	0	0	0
2020-04-22	42.03	42.03	-42.03	0	0	0	1044	45.44	0	0	0	0	0
2020-04-21	42.03	42.03	-42.03	0	0	0	589	45.74	0	0	0	0	0
2020-04-16	42.03	42.03	-42.03	0	0	0	91	43.99	0	0	0	0	0
2020-04-15	42.03	42.03	-42.03	0	0	0	3091	41.95	0	0	0	0	0
2020-04-14	41.5	42.03	0.75	42.25	42.25	40.99	4091	42	0	0	1075	45187	3
2020-04-13	0	41.5	0	0	0	0	776	40.99	0	0	0	0	0
2020-04-12	41.5	41.5	-41.5	0	0	0	776	40.99	0	0	0	0	0
2020-04-09	41.5	41.5	-41.5	0	0	0	276	41	0	0	0	0	0
2020-04-08	41.5	41.5	-41.5	0	0	0	3363	41.48	0	0	0	0	0
2020-04-07	41.5	41.5	-41.5	0	0	0	1863	41.49	0	0	0	0	0
2020-04-06	41.5	41.5	0	41.5	42	41.5	1663	41.49	0	0	48	2011	2
2020-04-05	41.5	41.5	-41.5	0	0	0	1655	42.8	0	0	0	0	0
2020-04-02	41.5	41.5	-41.5	0	0	0	45	45.64	0	0	0	0	0
2020-04-01	41.5	41.5	-41.5	0	0	0	45	44.99	0	0	0	0	0
2020-03-31	37.87	41.5	2.7	40.57	41.65	37.87	0	0	0	0	2185	90683	5
2020-03-30	34.44	37.87	3.44	37.88	37.88	35	0	0	0	0	1925	72890	4
2020-03-29	34.44	34.44	-34.44	0	0	0	0	0	64	31.01	0	0	0
2020-03-26	38.21	34.44	-3.81	34.4	38	34.4	5768	38	0	0	1010	34780	3
2020-03-25	38.21	38.21	-38.21	0	0	0	5730	38	0	0	0	0	0
2020-03-24	34.74	38.21	3.47	38.21	38.21	38.2	5730	38	42	32.03	1152	44018	6
2020-03-23	31.59	34.74	3.15	34.74	34.74	34.73	0	0	0	0	1458	50651	7
2020-03-22	31.59	31.59	-31.59	0	0	0	60	34.73	0	0	0	0	0
2020-03-19	29.65	31.59	2.96	32.61	32.61	30	0	0	0	0	3390	107093	5
2020-03-18	30	29.65	0	30	30	27.16	40	32.96	0	0	1712	50758	2
2020-03-17	30	30	-2.95	27.05	27.1	27.05	40	32.98	0	0	1000	27075	2
2020-03-16	30	30	-2.99	27.01	27.05	27.01	0	0	0	0	1000	27030	2
2020-03-15	31.52	30	-1.52	30	30	30	0	0	0	0	1513	45390	7
2020-03-11	31.52	31.52	0	31.52	31.52	31.52	515	32	46	28.37	2250	70920	1
2020-03-10	31.52	31.52	-31.52	0	0	0	515	32	545	28.71	0	0	0
2020-03-09	31.52	31.52	-31.52	0	0	0	40	34.66	0	0	0	0	0
2020-03-08	31.52	31.52	-1.52	30	30	30	40	34.66	345	30	10	300	1
2020-03-05	31.52	31.52	-31.52	0	0	0	40	34.49	355	31.5	0	0	0
2020-03-04	31.52	31.52	-0.02	31.5	31.75	31.5	205	34.49	368	31.5	3250	102425	3
2020-03-03	31.52	31.52	-31.52	0	0	0	165	34.5	246	31.75	0	0	0
2020-03-02	31.52	31.52	-0.02	31.5	33.5	31.5	165	34.5	246	31.5	650	21425	4
2020-03-01	34.99	31.52	-3.49	31.5	32	31.5	790	33	0	0	1226	38639	5
2020-02-27	34.99	34.99	-34.99	0	0	0	236	35.5	0	0	0	0	0
2020-02-26	34.99	34.99	-1.76	33.23	33.23	33	221	35.5	0	0	514	17077	10
2020-02-12	37	37	-37	0	0	0	2806	36.49	300	33.85	0	0	0
2020-02-11	37	37	-37	0	0	0	2306	36.49	300	33.75	0	0	0
2020-02-10	37	37	-37	0	0	0	2306	36.49	275	33.32	0	0	0
2020-02-09	37	37	-37	0	0	0	2306	36.49	0	0	0	0	0
2020-02-06	37	37	-37	0	0	0	306	36.49	0	0	0	0	0
2020-01-16	32.15	32.15	3.2	35.35	35.35	35.35	0	0	723	35.35	165	5833	1
2020-01-15	35.69	32.15	-3.54	32.15	32.2	32.15	1283	36.74	0	0	1434	46105	4
2020-01-14	35.69	35.69	-35.69	0	0	0	1285	36.75	40	32.31	0	0	0
2020-01-13	35.69	35.69	-35.69	0	0	0	1285	36.75	40	32.26	0	0	0
2019-12-12	44.64	44.64	-3.59	41.05	42	41.05	5788	44	65	41.3	185	7740	7
2019-12-11	43.67	44.64	3.33	47	47	43.99	6685	44	127	41	5100	227685	11
2019-12-10	45.09	43.67	-1.1	43.99	45	42	1785	45	65	40.86	23401	1021894	14
2019-12-09	43.98	45.09	0.02	44	46	43.9	1495	46	111	41.51	10000	450943	19
2019-12-08	40	43.98	3.94	43.94	44	42.88	505	43.9	55	37.06	10290	452534	18
2019-12-05	42.89	40	-2.89	40	40.05	38.62	302	42.89	40	38.64	5495	219804	7
2019-12-04	39.09	42.89	1.01	40.1	42.99	40	132	42.95	110	36.16	2100	90070	9
2019-12-03	35.54	39.09	3.55	39.09	39.09	39	0	0	438	35.26	4315	168666	27
2019-12-02	35.54	35.54	-0.53	35.01	39.09	35.01	0	0	501	35.01	470	18282	9
2019-12-01	35.54	35.54	-35.54	0	0	0	312	37.5	190	33.61	0	0	0
2019-11-28	35.54	35.54	-35.54	0	0	0	235	37.49	150	32	0	0	0
2019-11-27	35.54	35.54	-35.54	0	0	0	835	37.47	140	34.25	0	0	0
2019-11-26	34.72	35.54	1.08	35.8	35.8	35	300	37.49	330	33.01	2079	73895	5
2019-11-25	34.72	34.72	-34.72	0	0	0	1179	35	150	31.26	0	0	0
2019-11-24	34.72	34.72	-34.72	0	0	0	1314	35	150	31.43	0	0	0
2019-11-21	33.27	34.72	1.73	35	35	34.72	177	35	250	30.51	6865	238360	5
2019-11-20	31.57	33.27	3.13	34.7	34.7	31.69	5840	34.72	437	31.7	1001	33306	7
2019-11-19	31.57	31.57	-31.57	0	0	0	1145	31.69	437	30.15	0	0	0
2019-11-18	31.57	31.57	-1.42	30.15	30.26	30.15	1035	31.89	687	30.15	175	5292	6
2019-11-17	29.02	31.57	2.9	31.92	31.92	30	200	31.9	805	30.11	1345	42462	5
2019-11-14	29.02	29.02	-29.02	0	0	0	100	31.74	496	28.52	0	0	0
2019-11-13	29.02	29.02	0.98	30	30.01	29.7	100	31.9	706	28.51	942	28185	9
2019-11-12	29.02	29.02	0.73	29.75	29.98	29.74	606	29.99	575	28.5	516	15355	18
2019-11-11	27.32	29.02	1.69	29.01	29.98	29	549	29.98	696	27.71	1092	31690	8
2019-11-07	27.32	27.32	0.28	27.6	29.99	27.6	436	29.89	276	26.02	760	21095	6
2019-11-06	27.32	27.32	-0.31	27.01	27.01	27.01	100	29.98	198	26.02	91	2458	2
2019-11-05	24.91	27.32	2.49	27.4	27.4	26	0	0	603	25.66	19492	532531	24
2019-11-04	24.91	24.91	-24.91	0	0	0	5713	27.26	224	24	0	0	0
2019-11-03	24.91	24.91	-24.91	0	0	0	5663	27.27	224	24	0	0	0
2019-10-31	24.91	24.91	-24.91	0	0	0	215	26.97	148	24	0	0	0
2019-10-30	24.91	24.91	-24.91	0	0	0	465	27.26	648	24	0	0	0
2019-10-29	24.91	24.91	0.59	25.5	25.5	25.5	145	27.28	1646	23.71	700	17850	1
2019-10-28	24.91	24.91	-24.91	0	0	0	469	26.92	1618	23.06	0	0	0
2019-10-27	24.91	24.91	-2.45	22.46	22.46	22.46	469	26.92	1673	23.07	5	112	1
2019-10-24	24.91	24.91	-0.16	24.75	24.75	24.75	469	26.92	116	23.34	400	9900	1
2019-10-23	24.91	24.91	-0.89	24.02	24.02	23.96	6017	26.9	1246	24.01	311	7464	2
2019-10-22	24.91	24.91	-0.91	24	24.05	24	6017	26.92	1422	23.95	520	12481	3
2019-10-21	24.91	24.91	-0.9	24.01	24.02	23.95	5547	27.3	1306	23.95	730	17528	6
2019-10-20	24.91	24.91	-24.91	0	0	0	349	27.3	896	23.96	0	0	0
2019-10-17	24.91	24.91	-0.92	23.99	23.99	23.99	349	27.21	941	23.99	50	1200	1
2019-10-16	24.91	24.91	-24.91	0	0	0	399	26.99	1676	23.98	0	0	0
2019-10-15	24.91	24.91	-24.91	0	0	0	349	27.21	1591	23.93	0	0	0
2019-10-14	24.91	24.91	-24.91	0	0	0	399	26.89	1591	23.93	0	0	0
2019-10-13	24.91	24.91	-24.91	0	0	0	349	27.19	1146	23.91	0	0	0
2019-10-10	24.91	24.91	-24.91	0	0	0	75	27.36	920	23.96	0	0	0
2019-10-09	23.3	24.91	2.32	25.62	25.62	23.5	0	0	1266	23.76	7525	187478	14
2019-10-08	25.09	23.3	-1.97	23.12	23.51	23.12	5696	25.23	1120	22.75	2100	48935	10
2019-10-07	25.09	25.09	-25.09	0	0	0	1350	25.23	320	22.86	0	0	0
2019-10-03	25.09	25.09	-25.09	0	0	0	1350	25.23	320	22.69	0	0	0
2019-10-02	25.09	25.09	-2.25	22.84	22.84	22.83	6696	25.24	335	22.84	85	1941	2
2019-10-01	25.09	25.09	-25.09	0	0	0	1548	25.24	380	23.27	0	0	0
2019-09-30	22.96	25.09	2.29	25.25	25.25	24.98	200	25.25	526	22.33	1200	30109	7
2019-09-29	22.96	22.96	-22.96	0	0	0	785	24.99	500	22.25	0	0	0
2019-09-26	22.96	22.96	-22.96	0	0	0	385	24.64	500	22.25	0	0	0
2019-09-25	22.96	22.96	-22.96	0	0	0	5938	23.98	1000	21	0	0	0
2019-09-24	22.96	22.96	-22.96	0	0	0	685	24.72	0	0	0	0	0
2019-09-22	22.96	22.96	-22.96	0	0	0	740	24.48	0	0	0	0	0
2019-09-18	22.96	22.96	-22.96	0	0	0	3248	24.44	3207	21	0	0	0
2019-09-17	22.96	22.96	-22.96	0	0	0	685	24.72	3347	21.27	0	0	0
2019-09-15	22.96	22.96	-0.77	22.19	22.2	22.19	740	24.49	3588	22.22	179	3974	2
2019-09-12	22.96	22.96	-22.96	0	0	0	1031	24.45	3767	22.21	0	0	0
2019-09-11	22.96	22.96	-22.96	0	0	0	1031	24.45	3767	22.18	0	0	0
2019-09-10	22.96	22.96	-22.96	0	0	0	1031	24.5	3757	22.26	0	0	0
2019-09-09	22.96	22.96	-22.96	0	0	0	1031	24.5	3757	22.23	0	0	0
2019-09-08	22.96	22.96	-22.96	0	0	0	1031	24.5	3667	22.2	0	0	0
2019-09-05	22.96	22.96	1.54	24.5	24.5	24.49	976	24.5	3667	22.14	179	4385	2
2019-08-25	22.96	22.96	-0.71	22.25	22.27	22.25	711	23.89	4432	22.15	545	12132	2
2019-08-22	22.96	22.96	-22.96	0	0	0	655	24.48	4867	22.13	0	0	0
2019-08-21	22.96	22.96	0.14	23.1	23.1	22	5853	24.45	4127	22.13	582	13217	6
2019-08-20	23.1	22.96	-1.03	22.07	23	22.07	469	23.93	3797	21.9	4200	96419	11
2019-08-19	23.1	23.1	-23.1	0	0	0	1454	23.99	3377	21.38	0	0	0
2019-08-18	23.1	23.1	-23.1	0	0	0	1399	23.89	3747	21.52	0	0	0
2019-08-15	21.24	23.1	1.96	23.2	23.35	22.95	0	0	1547	21.41	4666	107799	13
2019-08-15	21.24	23.1	1.96	23.2	23.35	22.95	0	0	1547	21.41	4666	107799	13
2019-08-15	21.24	23.1	1.96	23.2	23.35	22.95	0	0	1547	21.41	4666	107799	13
2019-08-08	21	21	0.25	21.25	21.25	21	3617	22.93	1267	21	707	15011	2
2019-08-08	21	21	0.25	21.25	21.25	21	3617	22.93	1267	21	707	15011	2
2019-08-08	21	21	0.25	21.25	21.25	21	3617	22.93	1267	21	707	15011	2
2019-08-08	21	21	0.25	21.25	21.25	21	3617	22.93	1267	21	707	15011	2
2019-08-08	21	21	0.25	21.25	21.25	21	3617	22.93	1267	21	707	15011	2
2019-08-08	21	21	0.25	21.25	21.25	21	3617	22.93	1267	21	707	15011	2
2019-08-08	21	21	0.25	21.25	21.25	21	3617	22.93	1267	21	707	15011	2
2019-08-08	21	21	0.25	21.25	21.25	21	3617	22.93	1267	21	707	15011	2
2019-08-08	21	21	0.25	21.25	21.25	21	3617	22.93	1267	21	707	15011	2
2019-08-08	21	21	0.25	21.25	21.25	21	3617	22.93	1267	21	707	15011	2
2019-08-08	21	21	0.25	21.25	21.25	21	3617	22.93	1267	21	707	15011	2
2019-08-08	21	21	0.25	21.25	21.25	21	3617	22.93	1267	21	707	15011	2
2019-08-07	21	21	0.1	21.1	21.1	21.1	2660	22.99	1317	21	250	5275	1
2019-08-06	21	21	-21	0	0	0	60	22.89	317	21	0	0	0
2019-08-05	23.29	21	-2.24	21.05	21.05	20.97	856	22.99	207	21	8703	182776	13
2019-08-04	23.29	23.29	-1.29	22	22	21.05	666	25.45	1100	21.11	750	16390	9
2019-08-01	23.29	23.29	-23.29	0	0	0	255	24.87	1000	20.97	0	0	0
2019-08-01	23.29	23.29	-23.29	0	0	0	255	24.87	1000	20.97	0	0	0
2019-08-01	23.29	23.29	-23.29	0	0	0	255	24.87	1000	20.97	0	0	0
2019-07-25	21.19	21.19	-21.19	0	0	0	65	23.19	1470	20.71	0	0	0
2019-07-24	22.5	21.19	-1.45	21.05	21.51	21.01	63100	23.44	1200	20.36	7110	150683	15
2019-07-22	22.5	22.5	-22.5	0	0	0	63040	23.9	1565	21.21	0	0	0
2019-07-21	22.5	22.5	1.45	23.95	23.95	23	60200	24.69	500	20.38	170	3991	2
2019-07-18	20.65	22.5	2.06	22.71	22.71	21.5	0	0	1565	20.78	7353	165420	10
2019-07-18	20.65	22.5	2.06	22.71	22.71	21.5	0	0	1565	20.78	7353	165420	10
2019-07-18	20.65	22.5	2.06	22.71	22.71	21.5	0	0	1565	20.78	7353	165420	10
2019-06-27	20	20	0.5	20.5	20.5	18.11	60562	21	253	19.02	1302	26677	3
2019-06-27	20	20	0.5	20.5	20.5	18.11	60562	21	253	19.02	1302	26677	3
2019-06-24	20	20	-20	0	0	0	61689	20.95	110	18.23	0	0	0
2019-06-23	20	20	-20	0	0	0	60887	20.97	220	19.03	0	0	0
2019-06-20	19.97	20	0.03	20	20	20	60825	20.97	140	18.32	188066	3761320	32
2019-06-20	19.97	20	0.03	20	20	20	60825	20.97	140	18.32	188066	3761320	32
2019-06-20	19.97	20	0.03	20	20	20	60825	20.97	140	18.32	188066	3761320	32
2019-06-13	20	20	1	21	21	21	60250	21.96	375	19.03	500	10500	1
2019-06-12	20	20	-20	0	0	0	60750	21	1265	18.26	0	0	0
2019-06-11	20	20	-20	0	0	0	60750	21.5	1340	19.41	0	0	0
2019-06-10	20	20	1	21	21	21	60250	21.98	190	18.56	500	10500	1
2019-06-09	20	20	-20	0	0	0	60250	21.98	215	18.81	0	0	0
2019-06-03	20	20	-20	0	0	0	60312	21.94	190	18.71	0	0	0
2019-06-02	20	20	-20	0	0	0	60312	21.98	1765	18.71	0	0	0
2019-05-30	20	20	1.59	21.59	21.59	21.59	60162	21.98	2310	18.81	559	12069	1
2019-05-23	20	20	0.25	20.25	20.25	20.25	63644	21.84	0	0	1000	20250	1
2019-05-22	20	20	0.25	20.25	20.25	20.25	64644	21.86	0	0	510	10328	2
2019-05-21	20	20	-1.5	18.5	18.5	18.5	64144	20.25	0	0	60	1110	6
2019-05-20	20	20	-1.99	18.01	18.01	18.01	62744	21.84	0	0	10	180	1
2019-05-19	20	20	-1.89	18.11	18.12	18.11	62604	21	0	0	400	7246	2
2019-05-16	20	20	-0.45	19.55	19.55	19.5	62503	21	380	18.65	50	979	5
2019-05-15	20	20	-0.5	19.5	19.5	19.5	62503	21	1450	19.1	77	1502	3
2019-05-14	20	20	-0.5	19.5	19.5	19.5	61503	21.9	880	18.66	463	9029	3
2019-05-13	20	20	-20	0	0	0	60172	21.9	870	19.01	0	0	0
2019-05-12	20	20	-20	0	0	0	60172	21.9	700	20	0	0	0
2019-05-09	20	20	-20	0	0	0	60162	21.98	1200	18.44	0	0	0
2019-05-06	20	20	-20	0	0	0	60000	22	1692	19.56	0	0	0
2019-05-05	20	20	0.35	20.35	20.35	20.21	60000	22	412	20.43	415	8443	2
2019-05-02	20	20	1.99	21.99	21.99	20.9	60000	22	992	20.02	1300	28380	5
2019-04-30	20	20	-20	0	0	0	60000	22	92	19.31	0	0	0
2019-04-24	19.32	20	1.58	20.9	20.9	19.46	110	21.24	1632	19.6	1586	31726	9
2019-04-23	19.32	19.32	1.88	21.2	21.2	19.43	0	0	1632	19.41	1309	26669	17
2019-04-22	19.32	19.32	1.13	20.45	21.25	20	62	20.89	1032	19.26	1417	28505	23
2019-04-21	19.32	19.32	1.67	20.99	20.99	20	0	0	1032	19.2	1400	28372	8
2019-04-18	19.32	19.32	1.86	21.18	21.19	19.26	0	0	517	19.19	1409	29655	4
2019-04-17	19.28	19.32	-0.09	19.19	19.79	19.19	562	20.74	517	19.19	1882	36355	4
2019-04-16	18.07	19.28	1.78	19.85	19.85	19	0	0	610	17.15	4264	82216	9
2019-04-15	18.07	18.07	1.8	19.87	19.87	19.01	0	0	2030	19.01	1390	26916	7
2019-04-14	18.07	18.07	0.93	19	19.87	19	100	19.85	2000	19	410	7799	2
2019-04-11	18.07	18.07	-18.07	0	0	0	0	0	420	16.53	0	0	0
2019-04-10	18.07	18.07	-18.07	0	0	0	0	0	125	16.43	0	0	0
2019-04-03	18.07	18.07	1.8	19.87	19.87	19.87	0	0	1573	17.81	1500	29805	1
2019-04-02	18.07	18.07	-18.07	0	0	0	0	0	2195	19.25	0	0	0
2019-04-01	18.07	18.07	-18.07	0	0	0	0	0	2195	19.25	0	0	0
2019-03-27	18.07	18.07	-18.07	0	0	0	27	19.87	1212	18.56	0	0	0
2019-03-26	18.07	18.07	1.8	19.87	19.87	18.58	0	0	1310	18.58	234	4615	3
2019-03-25	18.07	18.07	1.79	19.86	19.86	18.11	12	19.87	837	18.58	1501	29434	5
2019-03-24	18.07	18.07	1.8	19.87	19.87	19.85	0	0	770	18.11	1500	29791	4
2019-03-21	18.07	18.07	1.8	19.87	19.87	19.86	0	0	763	18.11	1500	29799	4
2019-03-20	18.07	18.07	1.8	19.87	19.87	19.87	151	19.87	618	17.01	208	4133	2
2019-03-19	18.07	18.07	1.79	19.86	19.87	19.86	0	0	277	18.26	1028	20426	7
2019-03-14	18.07	18.07	1.8	19.87	19.87	19.87	0	0	125	16.31	1212	24082	3
2019-03-11	18.07	18.07	1.8	19.87	19.87	19.86	0	0	3170	18.56	1000	19869	2
2019-03-10	18.07	18.07	-18.07	0	0	0	65	19.84	0	0	0	0	0
2019-02-27	20	20	-20	0	0	0	4108	20.48	136	18.56	0	0	0
2019-02-25	20	20	0.75	20.75	20.75	20	1759	20.89	248	19.02	5001	100021	2
2019-02-17	19.95	19.84	0.05	20	20.1	19	1389	20.38	182	18.5	12975	257443	18
2019-02-14	19.66	19.95	0.59	20.25	20.25	19.5	359	20.25	210	18.5	8311	165786	13
2019-01-10	10.11	10.11	-10.11	0	0	0	0	0	8986	11.12	0	0	0
2018-12-30	10.11	10.11	-10.11	0	0	0	0	0	18195	11.12	0	0	0
2018-12-27	10.11	10.11	-10.11	0	0	0	0	0	8165	11.12	0	0	0
2018-12-26	10.11	10.11	1.01	11.12	11.12	11.12	0	0	2190	10.33	190	2113	1
2018-12-25	10.11	10.11	1.01	11.12	11.12	11.12	0	0	2190	10.33	1012	11250	18
2018-12-24	10.11	10.11	-10.11	0	0	0	0	0	2300	11.12	0	0	0
2018-11-14	10.11	10.11	-10.11	0	0	0	0	0	1555	11.12	0	0	0
2018-11-13	10.11	10.11	-10.11	0	0	0	0	0	1645	11.12	0	0	0
2018-11-12	10.11	10.11	-10.11	0	0	0	0	0	2345	11.12	0	0	0
2018-11-11	10.11	10.11	-10.11	0	0	0	0	0	1635	11.12	0	0	0
2018-11-01	10.69	10.69	-0.68	10.01	10.01	10.01	172	11.73	2343	9.8	50	501	1
2018-10-31	10.69	10.69	-10.69	0	0	0	0	0	2343	9.8	0	0	0
2018-10-30	10.69	10.69	-0.89	9.8	9.8	9.8	214	11.5	2340	9.81	50	490	1
2018-10-29	10.69	10.69	-10.69	0	0	0	214	11.5	2340	9.76	0	0	0
2018-10-28	10.69	10.69	-0.66	10.03	10.03	10.03	214	11.5	2204	9.73	50	502	1
2018-10-25	9.72	10.69	0.96	10.68	10.69	10.68	0	0	2365	10.02	4364	46638	2
2018-10-24	9.72	9.72	-9.72	0	0	0	0	0	3215	9.92	0	0	0
2018-10-23	9.72	9.72	-9.72	0	0	0	0	0	3215	9.8	0	0	0
2018-10-22	9.72	9.72	-9.72	0	0	0	0	0	3215	9.77	0	0	0
2018-10-21	9.72	9.72	0.03	9.75	9.75	9.75	0	0	3215	9.67	200	1950	1
2018-10-18	9.72	9.72	-9.72	0	0	0	0	0	2635	9.72	0	0	0
2018-10-17	9.72	9.72	-9.72	0	0	0	0	0	2635	9.7	0	0	0
2018-10-16	9.72	9.72	-9.72	0	0	0	0	0	2515	10	0	0	0
2018-10-15	9.72	9.72	-0.07	9.65	9.65	9.65	0	0	2559	9.67	200	1930	1
2018-10-14	9.72	9.72	-9.72	0	0	0	0	0	2465	9.7	0	0	0
2018-10-11	9.72	9.72	-9.72	0	0	0	0	0	2365	9.6	0	0	0
2018-10-10	9.72	9.72	0.97	10.69	10.69	10.69	0	0	4365	9.57	999	10679	1
2018-10-09	10.44	9.72	-0.94	9.5	10.03	9.5	115	11.47	4145	9.65	5000	48609	5
2018-10-08	10.44	10.44	1.04	11.48	11.48	11.45	0	0	3360	10.01	2153	24713	4
2018-10-02	10.44	10.44	-10.44	0	0	0	1451	11.45	930	9.85	0	0	0
2018-10-01	10.44	10.44	-10.44	0	0	0	1451	11.47	230	9.44	0	0	0
2018-09-30	10.44	10.44	-10.44	0	0	0	1336	11.48	244	9.41	0	0	0
2018-09-13	11.52	11.52	-11.52	0	0	0	320	12.59	520	10.76	0	0	0
2018-09-12	11.52	11.52	-11.52	0	0	0	470	12.59	3045	10.73	0	0	0
2018-09-10	11.52	11.52	-11.52	0	0	0	160	12.63	3045	10.76	0	0	0
2018-09-09	11.52	11.52	-11.52	0	0	0	160	12.65	545	10.67	0	0	0
2018-09-06	10.6	11.52	0.52	11.12	11.66	11.12	0	0	3039	10.66	3000	34548	2
2018-09-05	10.6	10.6	1.06	11.66	11.66	11.66	0	0	4029	11.11	2000	23320	1
2018-09-04	10.6	10.6	-10.6	0	0	0	0	0	4029	11.11	0	0	0
2018-09-03	10.6	10.6	1.06	11.66	11.66	11.66	0	0	4029	11.11	2000	23320	1
2018-09-02	10.6	10.6	1.03	11.63	11.66	11.63	0	0	2849	10.51	2109	24571	6
2018-08-30	11.37	10.6	-1.11	10.26	11.26	10.26	88	12.5	0	0	3225	34176	7
2018-08-29	11.37	11.37	-11.37	0	0	0	313	12.49	1548	11.25	0	0	0
2018-08-28	11.37	11.37	-11.37	0	0	0	313	12.49	1148	11.2	0	0	0
2018-08-27	11.37	11.37	-11.37	0	0	0	313	12.49	2148	11.17	0	0	0
2018-08-26	11.37	11.37	-11.37	0	0	0	313	12.49	2148	11.15	0	0	0
2018-08-19	11.37	11.37	-0.22	11.15	11.16	11.15	313	12.49	1370	11.11	1000	11151	3
2018-08-15	11.8	11.37	1.17	12.97	12.97	11.1	403	12.49	80	10.7	5001	56878	8
2018-08-12	11.8	11.8	-11.8	0	0	0	100	12.97	751	11.88	0	0	0
2018-08-02	13	13	-13	0	0	0	1303	13.97	202	11.72	0	0	0
2018-08-01	13	13	-13	0	0	0	8653	13.88	202	11.71	0	0	0
2018-07-31	13	13	-13	0	0	0	8383	13.89	202	11.71	0	0	0
2018-07-30	13	13	-13	0	0	0	8718	13.88	202	11.78	0	0	0
2018-07-29	13	13	-13	0	0	0	9874	13.87	202	11.71	0	0	0
2018-07-24	13	13	-13	0	0	0	9075	13.89	202	11.71	0	0	0
2018-07-15	13	13	0	13	13	13	3221	13.98	1165	11.83	300	3900	1
2018-07-12	13	13	-13	0	0	0	1221	13.69	1256	11.92	0	0	0
2018-07-09	13.22	13	-0.22	13	13	13	74698	13.69	1256	12.08	13000	169000	8
2018-07-08	13.22	13.22	-0.22	13	13	13	67303	14.09	256	12.06	1100	14300	2
2018-07-05	13.22	13.22	-13.22	0	0	0	1148	14.09	165	12.18	0	0	0
2018-07-03	13.22	13.22	-13.22	0	0	0	8448	13.7	165	12.21	0	0	0
2018-07-02	13.22	13.22	-13.22	0	0	0	8331	13.7	167	12.06	0	0	0
2018-06-28	13.22	13.22	-13.22	0	0	0	1031	14.1	175	12.03	0	0	0
2018-06-27	13.22	13.22	-0.22	13	13	13	1643	13.97	261	12.27	960	12480	1
2018-06-26	13.22	13.22	-13.22	0	0	0	2572	13.99	261	12.27	0	0	0
2018-06-25	13.22	13.22	-13.22	0	0	0	2572	13.99	366	12.02	0	0	0
2018-06-21	13.22	13.22	-13.22	0	0	0	5392	13	364	12.28	0	0	0
2018-06-20	13.22	13.22	-1.07	12.15	12.15	12.15	5892	13.22	3259	12.2	480	5832	1
2018-06-19	13.22	13.22	-13.22	0	0	0	5692	13.25	2259	12.05	0	0	0
2018-06-14	13.22	13.22	-13.22	0	0	0	5192	13	2256	12.12	0	0	0
2018-06-13	13.22	13.22	-13.22	0	0	0	13692	13.4	2256	12.18	0	0	0
2018-05-31	13.2	13.2	-13.2	0	0	0	9329	13.15	0	0	0	0	0
2018-05-30	13.2	13.2	-13.2	0	0	0	23555	13.17	115	11.89	0	0	0
2018-05-29	12	13.2	1.2	13.2	13.2	13.17	5860	13.2	650	11.1	2300	30357	2
2018-05-28	12	12	0.7	12.7	12.7	12.7	100	13.17	1000	11.1	500	6350	1
2018-05-23	11.28	12	0.22	11.5	12	11.5	0	0	1474	11.02	96500	1157979	32
2018-05-22	12.15	11.28	-1.11	11.04	11.36	11.04	8884	12	499	11.03	2760	31138	5
2018-05-21	12.15	12.15	-12.15	0	0	0	8859	13.21	1859	11.52	0	0	0
2018-05-20	12.15	12.15	-12.15	0	0	0	8859	13.21	1859	11.5	0	0	0
2018-05-17	12.15	12.15	-12.15	0	0	0	8859	13.21	1859	11.5	0	0	0
2018-05-16	12.15	12.15	-0.93	11.22	11.22	11.22	10197	13.2	1849	11.31	774	8684	1
2018-05-15	12.15	12.15	-12.15	0	0	0	10222	13.2	841	11.18	0	0	0
2018-05-14	12.15	12.15	-12.15	0	0	0	10222	12.99	849	11.18	0	0	0
2018-05-13	12.15	12.15	-12.15	0	0	0	10197	13.21	849	11.18	0	0	0
2018-04-30	12.15	12.15	-12.15	0	0	0	8260	12	99	10.94	0	0	0
2018-04-29	12.15	12.15	-12.15	0	0	0	8735	12.99	1000	11.16	0	0	0
2018-04-26	12.15	12.15	-12.15	0	0	0	8810	13.22	1300	11.16	0	0	0
2018-03-18	13.34	12.15	-1.24	12.1	12.25	12.05	69540	13	297	12.03	2975	36157	5
2018-03-15	13.34	13.34	-13.34	0	0	0	69250	13.6	218	12.02	0	0	0
2018-03-14	13.34	13.34	-0.84	12.5	12.5	12.5	2757	13.96	318	12.5	400	5000	1
2018-03-13	13.34	13.34	-0.84	12.5	12.5	12.5	70082	13.7	708	12.5	10	125	1
2018-03-12	13.34	13.34	-13.34	0	0	0	1706	13.97	218	12.02	0	0	0
2018-03-11	13	13.34	0.5	13.5	13.5	13.02	2514	13.98	1068	12.01	3000	40020	2
2018-03-08	13.15	13	-0.14	13.01	13.01	13	3287	13.9	4378	12.02	5731	74513	4
2018-03-07	13.15	13.15	-0.15	13	14	13	2636	13.96	433	12.75	1082	14313	6
2018-03-06	12.28	13.15	1.22	13.5	13.5	12.88	0	0	1584	12.03	16661	219084	19
2018-03-05	12.28	12.28	0.68	12.96	12.96	12.96	10369	12.88	1726	11.72	2000	25920	1
2018-03-04	12.28	12.28	-0.55	11.73	11.73	11.73	1855	12.97	2426	12	500	5865	1
2018-03-01	12.28	12.28	-0.28	12	12	12	1655	13.29	469	11.71	200	2400	3
2018-02-28	12.28	12.28	-12.28	0	0	0	1630	12.99	269	11.71	0	0	0
2018-02-27	12.28	12.28	-12.28	0	0	0	4290	12.9	3591	12	0	0	0
2018-02-26	13	12.28	-0.94	12.06	13	12	7083	12.96	860	11.84	2500	30699	9
2018-02-25	13.14	13	-0.14	13	13	12.99	4703	13.06	341	12.09	3100	40297	3
2018-02-22	13.14	13.14	-13.14	0	0	0	4403	13.08	442	12.09	0	0	0
2018-02-21	13.14	13.14	-0.91	12.23	12.24	12.23	5569	12.99	446	12.09	200	2447	2
2018-02-20	13.14	13.14	-13.14	0	0	0	7379	13.1	654	12.14	0	0	0
2018-02-19	13.14	13.14	-13.14	0	0	0	6178	13.1	651	12.21	0	0	0
2018-02-18	13.14	13.14	-0.15	12.99	12.99	12.99	4821	13.1	946	12.16	300	3897	2
2018-02-15	13.14	13.14	-1.02	12.12	13	12.12	3841	13.1	746	12.17	800	9959	4
2018-02-14	13.14	13.14	-13.14	0	0	0	4241	13.1	141	12.08	0	0	0
2018-02-13	13.14	13.14	-13.14	0	0	0	3850	13.1	261	11.87	0	0	0
2018-02-12	13.14	13.14	-13.14	0	0	0	3030	13.1	279	11.84	0	0	0
2018-02-11	12.03	13.14	1.11	13.14	13.14	12.99	400	13.1	574	11.02	2920	38366	2
2018-02-08	12.05	12.03	-0.05	12	12.05	12	300	13.15	274	11.12	3070	36945	7
2018-02-07	12.05	12.05	0	12.05	12.05	12	280	12.74	274	11	1730	20807	2
2018-02-06	12.05	12.05	-1.19	10.86	10.86	10.86	800	12.98	115	10.87	930	10100	1
2018-02-05	12.05	12.05	-12.05	0	0	0	1492	12.94	472	11.8	0	0	0
2018-02-04	12.05	12.05	-12.05	0	0	0	1200	12.98	522	11.8	0	0	0
2018-02-01	12.05	12.05	-0.05	12	12.3	12	1200	12.3	522	11.8	1700	20460	2
2018-01-31	12.05	12.05	-12.05	0	0	0	1300	12.95	322	11.7	0	0	0
2018-01-30	12.05	12.05	0.05	12.1	12.3	12.1	1500	12.84	400	11.65	325	3938	2
2018-01-29	12.05	12.05	-0.05	12	12.33	12	280	12.88	1403	11.7	1500	18330	3
2018-01-28	12.05	12.05	0.15	12.2	12.2	12	100	12.93	1772	11.7	2000	24200	2
2018-01-24	12.81	12.05	-0.81	12	12.07	12	1617	12.99	769	11.63	4000	48195	3
2018-01-23	12.81	12.81	-12.81	0	0	0	1617	13.07	2237	12.1	0	0	0
2018-01-22	12.81	12.81	-12.81	0	0	0	1602	13.14	240	11.57	0	0	0
2018-01-21	12.79	12.81	0.11	12.9	12.9	12.65	1602	13.14	247	11.61	2932	37553	7
2018-01-18	12.15	12.79	0.62	12.77	12.8	12.77	275	12.94	1345	11.31	3206	41001	4
2018-01-17	12.55	12.15	-0.8	11.75	13	11.7	1832	13	206	11.81	19282	234215	25
2018-01-16	12.55	12.55	0	12.55	12.79	12.5	746	13.23	2400	12.5	4290	53833	7
2018-01-15	12.99	12.55	-0.88	12.11	13.15	12.11	2234	13.67	2305	12.5	8650	108551	8
2018-01-14	12.99	12.99	0	12.99	12.99	12.99	3114	14	2120	12.19	100	1299	1
2018-01-11	12.99	12.99	-0.54	12.45	12.59	12.45	435	13.88	2000	13	2000	25138	6
2018-01-10	12.99	12.99	0.54	13.53	13.53	13.53	435	13.92	2358	12.53	1400	18942	1
2018-01-09	12.97	12.99	0.03	13	13.01	12.97	435	13.94	3112	12.4	112067	1455822	27
2018-01-08	12.97	12.97	-0.67	12.3	12.31	12.12	735	13.98	2287	12.4	664	8119	3
2018-01-04	12.97	12.97	-12.97	0	0	0	590	14.19	391	12.53	0	0	0
2018-01-03	12.97	12.97	-12.97	0	0	0	590	14.19	392	12.44	0	0	0
2018-01-02	12.97	12.97	-12.97	0	0	0	645	13.98	382	12.52	0	0	0
2017-12-31	12.97	12.97	-0.07	12.9	12.9	12.9	445	14.2	379	12.66	35	452	1
2017-12-28	13.1	12.97	-0.1	13	13	12.89	45	13.54	381	12.22	3415	44285	4
2017-12-27	14.39	13.1	-1.39	13	13.87	12.96	9223	13.63	101	12.96	6741	88278	15
2017-12-26	14.39	14.39	-14.39	0	0	0	8778	14.44	100	13.02	0	0	0
2017-12-25	14.39	14.39	-14.39	0	0	0	7798	14.48	100	13.02	0	0	0
2017-12-19	14.56	13.86	-0.06	14.5	14.5	13.7	7694	14.55	100	13.23	745	10326	4
2017-12-18	14.65	14.56	-0.1	14.55	14.6	14.55	9744	14.55	90	14.18	1946	28337	4
2017-12-17	14.53	14.65	0.02	14.55	14.92	14.55	11010	14.6	235	14.29	2180	31934	5
2017-12-14	14.62	14.53	-0.12	14.5	14.92	14.07	6933	14.92	215	13.73	7480	108684	18
2017-12-13	14.32	14.62	0.61	14.93	14.94	14.15	10052	14.92	5090	14.21	884	12927	6
2017-12-12	14.01	14.32	0.49	14.5	14.5	14.17	6795	14.94	295	13.25	11806	169067	19
2017-12-11	14.01	14.01	-14.01	0	0	0	5626	14.99	3635	14.22	0	0	0
2017-12-10	14.01	14.01	0.49	14.5	14.5	14.44	5381	14.86	3295	13.75	350	5060	3
2017-12-07	14.02	14.01	0.42	14.44	14.44	13.09	5905	14.44	3498	13.75	7951	111368	17
2017-12-06	14.02	14.02	-14.02	0	0	0	8155	14.47	363	13.12	0	0	0
2017-12-05	14.08	14.02	-0.08	14	14.08	13.6	6765	15.17	260	13.03	10023	140494	23
2017-12-04	14.33	14.08	-0.33	14	14.5	14	7074	14.5	95	13.31	9081	127848	15
2017-12-03	13.96	14.33	0.99	14.95	15.32	13	6925	15.17	509	12.71	10182	145867	29
2017-11-29	12.72	13.96	1.13	13.85	13.99	13.33	0	0	711	12.71	36392	507982	47
2017-11-27	12.92	12.69	-0.18	12.74	13.3	12.63	3270	13.26	2450	12.62	850	10790	8
2017-11-26	12.53	12.92	0.47	13	13.37	12.31	390	13.37	2444	12.57	1850	23896	16
2017-11-23	12.97	12.53	-0.32	12.65	13	12.2	638	13.38	1125	12.19	1252	15683	9
2017-11-22	12.97	12.97	-0.47	12.5	13.45	12.5	2682	13.38	865	12.16	110	1385	2
2017-11-21	12.5	12.97	0.5	13	13	12.51	654	13.45	1188	12.18	3070	39810	13
2017-11-20	12.89	12.5	-0.39	12.5	13	12.2	590	13.99	1788	12.51	231153	2889271	38
2017-11-19	12.89	12.89	-12.89	0	0	0	0	0	295	12.15	0	0	0
2017-04-30	12.89	12.89	-12.89	0	0	0	0	0	0	0	0	0	0
2017-04-27	12.89	12.89	-12.89	0	0	0	0	0	0	0	0	0	0
2017-04-26	12.89	12.89	-12.89	0	0	0	0	0	0	0	0	0	0
2017-04-24	12.89	12.89	-12.89	0	0	0	0	0	0	0	0	0	0
2017-04-23	12.89	12.89	-12.89	0	0	0	0	0	0	0	0	0	0
2017-04-20	12.89	12.89	-12.89	0	0	0	0	0	0	0	0	0	0
2017-04-19	12.89	12.89	-12.89	0	0	0	0	0	0	0	0	0	0
2017-04-18	12.89	12.89	-12.89	0	0	0	0	0	0	0	0	0	0
2017-04-13	12.89	12.89	-12.89	0	0	0	0	0	0	0	0	0	0
2017-04-12	12.89	12.89	-12.89	0	0	0	0	0	0	0	0	0	0
2017-04-11	0	12.89	0	0	0	0	0	0	0	0	0	0	0
2017-04-10	0	12.89	0	0	0	0	0	0	0	0	0	0	0
2017-04-09	12.89	12.89	-12.89	0	0	0	0	0	0	0	0	0	0
2017-04-06	12.89	12.89	-12.89	0	0	0	0	0	0	0	0	0	0
2017-04-05	0	12.89	0	0	0	0	0	0	0	0	0	0	0
2017-04-04	0	12.89	0	0	0	0	0	0	0	0	0	0	0
2017-04-03	0	12.89	0	0	0	0	0	0	0	0	0	0	0
2017-04-02	12.89	12.89	-12.89	0	0	0	0	0	0	0	0	0	0
2017-03-30	0	12.89	0	0	0	0	0	0	0	0	0	0	0
2017-03-29	12.89	12.89	-12.89	0	0	0	0	0	0	0	0	0	0
2017-03-28	0	12.89	0	0	0	0	0	0	0	0	0	0	0
2017-03-27	0	12.89	0	0	0	0	0	0	0	0	0	0	0
2017-03-26	0	12.89	0	0	0	0	0	0	0	0	0	0	0
2017-03-23	0	12.89	0	0	0	0	0	0	0	0	0	0	0
2017-03-22	0	12.89	0	0	0	0	0	0	0	0	0	0	0
2017-03-21	0	12.89	0	0	0	0	0	0	0	0	0	0	0
2017-03-20	0	12.89	0	0	0	0	0	0	0	0	0	0	0
2017-03-19	0	12.89	0	0	0	0	0	0	0	0	0	0	0
2017-03-16	12.89	12.89	-12.89	0	0	0	0	0	0	0	0	0	0
2017-03-12	13.34	13.34	-13.34	0	0	0	444	14.49	495	13.2	0	0	0
2017-03-02	14.08	14.08	-14.08	0	0	0	4027	13.7	2000	12.7	0	0	0
2017-03-01	14.08	14.08	-1.29	12.79	12.79	12.73	3677	14	0	0	128	1631	2
2017-02-20	0	14.08	0	0	0	0	0	0	0	0	0	0	0
2017-02-19	0	14.08	0	0	0	0	0	0	0	0	0	0	0
2017-02-16	14.08	14.08	-14.08	0	0	0	0	0	0	0	0	0	0
2017-02-15	0	14.08	0	0	0	0	0	0	0	0	0	0	0
2017-02-14	0	14.08	0	0	0	0	0	0	0	0	0	0	0
2017-02-13	0	14.08	0	0	0	0	0	0	0	0	0	0	0
2017-02-12	14.08	14.08	-14.08	0	0	0	0	0	0	0	0	0	0
2017-02-09	0	14.08	0	0	0	0	0	0	0	0	0	0	0
2017-02-08	0	14.08	0	0	0	0	0	0	0	0	0	0	0
2017-02-07	14.08	14.08	-14.08	0	0	0	0	0	0	0	0	0	0
2017-02-06	0	14.08	0	0	0	0	0	0	0	0	0	0	0
2017-02-05	14.08	14.08	-14.08	0	0	0	0	0	0	0	0	0	0
2017-02-02	14.08	14.08	-14.08	0	0	0	0	0	0	0	0	0	0
2017-02-01	0	14.08	0	0	0	0	0	0	0	0	0	0	0
2017-01-31	14.08	14.08	-14.08	0	0	0	0	0	0	0	0	0	0
2017-01-30	14.08	14.08	-14.08	0	0	0	0	0	0	0	0	0	0
2017-01-29	0	14.08	0	0	0	0	0	0	0	0	0	0	0
2017-01-26	0	14.08	0	0	0	0	0	0	0	0	0	0	0
2017-01-24	0	14.08	0	0	0	0	0	0	0	0	0	0	0
2017-01-23	0	14.08	0	0	0	0	0	0	0	0	0	0	0
2017-01-22	14.08	14.08	-14.08	0	0	0	0	0	0	0	0	0	0
2017-01-19	0	14.08	0	0	0	0	0	0	0	0	0	0	0
2017-01-17	14.08	14.08	-14.08	0	0	0	0	0	0	0	0	0	0
2017-01-16	0	14.08	0	0	0	0	0	0	0	0	0	0	0
2017-01-15	14.08	14.08	-14.08	0	0	0	3361	14.98	494	13.5	0	0	0
2017-01-12	14.08	14.08	-0.58	13.5	13.51	13.5	3361	14.98	495	13.5	650	8776	2
2017-01-11	14.08	14.08	-14.08	0	0	0	3361	14.97	980	13.51	0	0	0
2017-01-10	14.08	14.08	-14.08	0	0	0	3361	14.99	1055	13.5	0	0	0
2017-01-09	14.08	14.08	-14.08	0	0	0	2592	14.99	1055	13.5	0	0	0
2017-01-08	14.08	14.08	-14.08	0	0	0	2592	14.97	6055	13.5	0	0	0
2017-01-05	14.08	14.08	-0.08	14	14	14	2590	15	5165	12.81	500	7000	1
2016-12-26	14.11	14.11	-14.11	0	0	0	8136	14.99	740	14.06	0	0	0
2016-12-25	14.11	14.11	-14.11	0	0	0	1754	14.99	841	14.06	0	0	0
2016-12-22	14.11	14.11	-14.11	0	0	0	1000	15	643	14.05	0	0	0
2016-12-21	15.02	14.11	-0.91	14.11	14.11	14.1	14455	14.99	638	14.05	1000	14105	2
2016-12-20	15.02	15.02	-15.02	0	0	0	12008	15	134	14.01	0	0	0
2016-12-19	15.02	15.02	-15.02	0	0	0	12027	15	141	13.53	0	0	0
2016-12-18	15.02	15.02	-15.02	0	0	0	12327	15	140	13.61	0	0	0
2016-12-15	15.02	15.02	-15.02	0	0	0	13327	15	144	13.66	0	0	0
2016-12-14	15.02	15.02	-1.42	13.6	13.6	13.6	17900	14.99	144	13.69	53	721	1
2016-12-13	15.02	15.02	-15.02	0	0	0	17350	14.99	1142	13.83	0	0	0
2016-12-12	15.02	15.02	-15.02	0	0	0	17300	14.99	37	13.53	0	0	0
2016-12-08	15.02	15.02	-0.62	14.4	14.4	14.4	15657	14.99	146	13.66	60	864	1
2016-12-07	15.02	15.02	-1.01	14.01	14.01	14.01	16900	14.99	421	13.55	53	743	1
2016-12-06	15.04	15.02	-0.03	15.01	15.02	15.01	17400	14.99	421	13.61	4500	67585	3
2016-12-05	15.04	15.04	-0.02	15.02	15.02	15.02	9612	15.45	917	15.01	209	3139	3
2016-12-04	15.01	15.04	0.04	15.05	15.05	15.02	6599	15.47	740	15.01	1650	24812	3
2016-12-01	15	15.01	0	15	15.02	15	6599	15.67	5242	14.08	2000	30020	3
2016-11-30	15	15	0	15	15	15	7555	15.97	5220	14.04	51000	765000	26
2016-11-29	15	15	0	15	15.01	15	8125	15.97	220	14.02	58169	872573	21
2016-11-28	15	15	0	15	15	14.99	7769	15.97	217	14.32	58510	877641	28
2016-11-27	14.99	15	0.01	15	15	14.99	13624	15	127	13.73	41724	625859	30
2016-11-15	13.4	12.57	-0.88	12.52	13.48	12.52	7225	12.52	9024	12.56	1945	24457	3
2016-11-14	13.4	13.4	-13.4	0	0	0	5122	13.49	3604	12.55	0	0	0
2016-11-13	13.4	13.4	-13.4	0	0	0	2122	13.5	104	12.07	0	0	0
2016-11-10	13.11	13.4	0.39	13.5	13.5	13.15	64	14.2	5689	13.03	6000	80390	7
2016-10-05	11.04	11.04	-11.04	0	0	0	1663	11.81	2652	10.45	0	0	0
2016-10-04	11.04	11.04	-11.04	0	0	0	1763	11.81	2654	10.4	0	0	0
2016-10-03	11.04	11.04	-11.04	0	0	0	1573	11.81	2774	10.45	0	0	0
2016-09-29	11.04	11.04	-11.04	0	0	0	1215	12.12	3002	10.42	0	0	0
2016-09-26	10.09	11.04	0.91	11	11.09	10.97	0	0	622	10.23	105500	1165122	13
2016-09-25	10.09	10.09	-0.09	10	10	10	2615	10.97	500	9.1	350	3500	1
2016-09-22	10.09	10.09	-10.09	0	0	0	2115	10.97	0	0	0	0	0
2016-09-21	11.1	10.09	-1.04	10.06	10.11	10.06	9077	11	1000	10.09	1000	10088	3
2016-09-20	11.1	11.1	0	11.1	11.1	11.1	5077	11.1	773	10.36	2075	23033	4
2016-09-19	11.1	11.1	-11.1	0	0	0	7152	11.1	891	10.9	0	0	0
2016-09-18	11.1	11.1	-11.1	0	0	0	1106	11.98	891	10.9	0	0	0
2016-09-15	11.3	11.1	-0.2	11.1	11.12	11.08	702	12.38	891	10.9	50000	555010	8
2016-09-14	11.3	11.3	-11.3	0	0	0	102	12.38	1170	11	0	0	0
2016-09-08	11.3	11.3	-11.3	0	0	0	352	12.38	1170	11	0	0	0
2016-09-07	11.3	11.3	-11.3	0	0	0	1352	11.6	920	11	0	0	0
2016-09-06	11.3	11.3	-0.19	11.11	11.11	11.11	1352	11.6	720	10.81	450	4999	2
2016-09-05	11.3	11.3	0.1	11.4	11.4	11.4	1352	11.6	1082	11.1	400	4560	1
2016-09-04	11.3	11.3	-11.3	0	0	0	852	12.37	712	11.03	0	0	0
2016-09-01	11.3	11.3	-11.3	0	0	0	352	12.39	712	11.01	0	0	0
2016-08-31	11.3	11.3	-11.3	0	0	0	250	12.4	700	10.81	0	0	0
2016-08-30	11.3	11.3	0.62	11.92	11.92	11.92	351	12.29	615	10.96	456	5436	2
2016-08-29	11.3	11.3	0	11.3	11.31	11.3	207	11.98	748	10.81	9040	102154	9
2016-08-28	11.3	11.3	0	11.3	11.3	11.3	4887	11.98	2548	11.3	500	5650	1
2016-08-25	11.3	11.3	-11.3	0	0	0	5387	11.98	2233	11.3	0	0	0
2016-08-24	11.3	11.3	-11.3	0	0	0	5387	11.98	2100	11.3	0	0	0
2016-08-23	11.99	11.3	-0.69	11.3	11.3	11.3	5659	11.99	800	11.1	1200	13560	1
2016-08-22	11.84	11.99	0.15	11.99	11.99	11.99	5007	12	3150	11.3	1000	11990	1
2016-08-21	11.84	11.84	-1.14	10.7	11.31	10.7	6162	12	1940	11.1	750	8396	4
2016-08-18	11.84	11.84	-11.84	0	0	0	6060	11.99	620	11.31	0	0	0
2016-08-04	11.25	11.25	-11.25	0	0	0	30676	11.5	526	11.13	0	0	0
2016-08-03	11.53	11.25	-0.28	11.25	11.25	11.25	30776	11.5	376	11.1	5000	56250	1
2016-08-02	11.53	11.53	-11.53	0	0	0	31226	11.5	1376	11.1	0	0	0
2016-08-01	11.53	11.53	-0.48	11.05	11.25	11.05	31226	11.5	1376	11.12	230	2583	3
2016-07-31	11.53	11.53	-11.53	0	0	0	30700	11.85	482	11.25	0	0	0
2016-07-28	11.53	11.53	-11.53	0	0	0	30906	11.85	595	11.37	0	0	0
2016-07-27	0	11.53	0	0	0	0	31406	11.8	595	11.25	0	0	0
2016-07-26	11.53	11.53	-11.53	0	0	0	31406	11.8	644	11.25	0	0	0
2016-07-25	11.53	11.53	-11.53	0	0	0	31406	11.85	30644	11.25	0	0	0
2016-07-24	11.53	11.53	-0.28	11.25	11.25	11.25	30956	11.88	30644	11.25	115	1294	1
2016-07-21	11.53	11.53	-11.53	0	0	0	31498	11.88	749	11.25	0	0	0
2016-07-20	11.55	11.53	0	11.55	11.55	11.5	31348	11.89	749	11.25	10000	115250	4
2016-07-19	11.55	11.55	-11.55	0	0	0	31341	11.9	20585	11.25	0	0	0
2016-07-18	11.55	11.55	-11.55	0	0	0	31341	11.9	20585	11.25	0	0	0
2016-07-17	11.55	11.55	-11.55	0	0	0	31341	11.9	20685	11.25	0	0	0
2016-07-14	11.55	11.55	-11.55	0	0	0	31341	11.9	20685	11.25	0	0	0
2016-07-10	11.25	11.55	0.3	11.55	11.55	11.5	31099	11.75	20592	11.1	16792	193932	3
2016-07-04	11.25	11.25	-11.25	0	0	0	1419	11.5	20592	11.1	0	0	0
2016-07-03	0	11.25	0	0	0	0	1519	11.5	20592	11.05	0	0	0
2016-06-29	11.25	11.25	-11.25	0	0	0	1519	11.5	20592	11.05	0	0	0
2016-06-28	11.25	11.25	-11.25	0	0	0	7150	11.5	20592	11.05	0	0	0
2016-06-27	11.25	11.25	-11.25	0	0	0	6951	11.5	21292	11.11	0	0	0
2016-06-26	11.25	11.25	-11.25	0	0	0	3820	11.5	21292	11.11	0	0	0
2016-06-23	11.25	11.25	-11.25	0	0	0	3320	11.5	792	11.11	0	0	0
2016-06-22	11.25	11.25	-11.25	0	0	0	3320	11.5	1290	11.11	0	0	0
2016-06-21	11.25	11.25	-11.25	0	0	0	1320	11.5	555	11.01	0	0	0
2016-06-20	11.51	11.25	-0.26	11.25	11.7	11.25	3320	11.5	440	11	51220	576350	31
2016-06-19	11.51	11.51	0.19	11.7	11.7	11.7	3000	11.75	695	11.27	358	4189	2
2016-06-16	11.94	11.51	-0.44	11.5	11.8	11.5	1719	11.75	582	11.26	55458	638146	23
2016-06-15	11.95	11.94	-0.15	11.8	11.95	11.8	861	11.99	170	11.75	26000	310557	12
2016-06-14	12	11.95	0	12	12	11.75	1253	12.24	170	11.75	26200	312967	15
2016-06-13	12.4	12	-0.4	12	12.1	12	953	12.42	108	11.16	50063	600917	24
2016-06-12	12.4	12.4	-12.4	0	0	0	8479	12.45	2408	12.1	0	0	0

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

Sues Canal Company For Technology Settling

Sues Canal Company For Technology Settling