Pioneers

The Egyptian Modern Education Systems 0.206 0.207 0.00 %
Belton Financial Holding 3.05 3.03 -0.01 %
Dice Sport & Casual Wear 0.601 0.611 0.02 %
Orascom Investment Holding 0.233 0.235 0.01 %
Citadel Capital - Common Shares 2.21 2.17 -0.02 %
Orascom Financial Holding 0.309 0.305 -0.01 %
Cairo Oils & Soap 0.236 0.233 -0.01 %
Industrial & Engineering Projects 0.53 0.53 0.00 %
Egyptians Housing Development & Reconstruction 0.263 0.263 0.00 %
Giza General Contracting 0.357 0.369 0.03 %
Cooper for Commercial Investment and Real Estate Development 0.424 0.425 0.00 %
Arabia Investments Holding 0.351 0.35 0.00 %
Tenth Of Ramadan Pharmaceutical Industries&Diagnostic-Rameda 1.47 1.5 0.02 %
Fawry For Banking Technology And Electronic Payment 5.3 5.38 0.02 %
Atlas Investment & Food Industries 0.33 0.331 0.00 %
Palm Hills Development Company 2.01 2.03 0.01 %
GB Corp 5.81 5.9 0.02 %
Integrated Engineering Group S.A.E 0.178 0.179 0.01 %
Alexandria Mineral Oils Company 9.35 9.59 0.03 %
Egyptian Media Production City 11.72 13.13 0.12 %
Speed Medical 0.465 0.463 0.00 %
Medinet Masr Housing 3.22 3.21 0.00 %
Aspire Capital Holding for Financial Investments 0.289 0.289 0.00 %
T M G Holding 12.89 13.68 0.06 %
Macro Group Pharmaceuticals -Macro Capital 2.44 2.7 0.11 %
Heliopolis Housing 11.96 11.96 0.00 %
El Arabia Engineering Industries 1.069 1.061 -0.01 %
Amer Group Holding 0.409 0.405 -0.01 %
Barbary Investment Group ( BIG) 0.129 0.132 0.02 %
Egyptians For Investment & Urban Development 7.43 7.82 0.05 %
MM Group For Industry And International Trade 4.38 4.36 0.00 %
Arab Developers Holding 0.61 0.612 0.00 %
Medical Packaging Company 0.733 0.728 -0.01 %
Raya Contact Center 2.91 3.06 0.05 %
Ibnsina Pharma 2.07 2.05 -0.01 %
Arab for management Co. 0.59 0.595 0.01 %
E-Finance For Digital and Financial Investements SAE 18.7 19 0.02 %
Mansourah Poultry 0.851 0.843 -0.01 %
Egyptian for Developing Building Materials 0.243 0.243 0.00 %
Egyptian for Tourism Resorts 4.57 4.78 0.05 %
Egyptian Chemical Industries (Kima) 8.27 8.38 0.01 %
Zahraa Maadi Investment & Development 5.7 5.68 0.00 %
Universal For Paper and Packaging Materials (Unipack 0.48 0.482 0.00 %
Egyptian Kuwaiti Holding LE 38.12 41.5 0.09 %
EFG Holding Group 15.36 15.4 0.00 %
Sidi Kerir Petrochemicals 27.91 27.87 0.00 %
Telecom Egypt 29.19 30.5 0.04 %
Arab Ceramics - Ceramica Remas 0.788 0.777 -0.01 %
Prime Holding 0.641 0.648 0.01 %
The Arab Dairy Products Co. ARAB DAIRY - Panda 1.578 1.559 -0.01 %
El Shams Housing & Urbanization 6.96 6.95 0.00 %
Egyptian Transport (EGYTRANS) 2.63 2.64 0.00 %
Ismailia Misr Poultry 9.76 9.9 0.01 %
Upper Egypt Contracting 0.625 0.628 0.00 %
Commercial International Bank (Egypt) 59.01 59.85 0.01 %
Iron and steel for mines and quarries 1.503 1.512 0.01 %
Eastern Company 24.69 24.85 0.01 %
A Capital Holding 0.338 0.331 -0.02 %
Emaar Misr for Development 3.19 3.18 0.00 %
Maridive & oil services 0.129 0.135 0.05 %
Orascom Development Egypt 10.38 10.6 0.02 %
Sharkia National Food 0.705 0.702 0.00 %
El Kahera Housing 1.03 1.004 -0.03 %
Egyptian Electrical Cables 0.718 0.719 0.00 %
ELSWEDY CABLES 22.55 22.63 0.00 %
Kafr El Zayat Pesticides 6.97 7.18 0.03 %
Marseille Almasreia Alkhalegeya For Holding Investment 0.903 0.913 0.01 %
Ceramic & Porcelain 6.88 6.93 0.01 %
Raya Holding for Financial Investments 2.32 2.32 0.00 %
United Housing & Development 4.14 4.13 0.00 %
Al Khair River For Development Agricultural Investment&Envir 0.481 0.482 0.00 %
Pioneers Properties for Development 1.943 1.937 0.00 %
Cleopatra Hospital Company 3.92 3.93 0.00 %
Sharm Dreams Co. for Tourism Investment 13.19 13.38 0.01 %
Arab Valves Company 1.589 1.557 -0.02 %
Nasr Company for Civil Works 4.71 4.85 0.03 %
Northern Upper Egypt Development & Agricultural Production 1.532 1.527 0.00 %
Oriental Weavers 15.51 15.69 0.01 %
Sabaa International Comapny for Pharmaceutial and Chemical 0.802 0.825 0.03 %
Elwadi For International Investment & Development 0.513 0.512 0.00 %
Arab Development & Real Estate Investment 0.746 0.726 -0.03 %
Delta Sugar 47 49.36 0.05 %
Cairo Poultry 5.16 5.16 0.00 %
Mena Touristic & Real Estate Investment 0.956 0.956 0.00 %
First Investment Company And Real Estate Development 2.2 2.06 -0.06 %
Misr National Steel - Ataqa 1.756 1.75 0.00 %
Egyptian Real Estate Group 0.8 0.803 0.00 %
El Nasr Clothes & Textiles (Kabo) 1.859 1.856 0.00 %
Egypt for Poultry 4.15 4.19 0.01 %
Ezz Steel 50.59 50.8 0.00 %
Alexandria Containers and goods 32.95 32.09 -0.03 %
United Arab Shipping 0.887 0.878 -0.01 %
Golden Coast Company 0.453 0.453 0.00 %
Jadwa Industrial Development 1.77 1.769 0.00 %
Remco for Touristic Villages Construction 1.836 1.829 0.00 %
Abu Dhabi Islamic Bank- Egypt 23.9 24.1 0.01 %
C I Capital Holding 4.63 4.75 0.03 %
Al Moasher for Programming and Information Dissemination 2.153 2.214 0.03 %
Abou Kir Fertilizers 61.7 62.35 0.01 %
B Investments Holding S . A . E 16.66 16.58 0.00 %
Obour Land For Food Industries 8.24 8.29 0.01 %
Egyptian International Pharmaceuticals (EIPICO) 34.81 34.72 0.00 %
International Agricultural Products 12.54 12.38 -0.01 %
Oden Financial Investments 1.773 1.777 0.00 %
Arab Gathering Investment 1.68 1.683 0.00 %
Lecico Egypt 10.37 10.35 0.00 %
Osool ESB Securities Brokerage 0.285 0.285 0.00 %
Orascom Construction PLC 122.17 126 0.03 %
Arab Real Estate Investment (ALCO) 0.731 0.731 0.00 %
Asek Company for Mining - Ascom 12.75 12.98 0.02 %
Taqa Arabia 11.06 10.99 -0.01 %
ARAB POLVARA SPINNING & WEAVING CO. 4 4.2 0.05 %
Engineering Industries (ICON) 8.36 8.51 0.02 %
Naeem Holding 0.121 0.123 0.02 %
Lotus For Agricultural Investments And Development 0.509 0.509 0.00 %
Misr Fretilizers Production Company - Mopco 316 325.73 0.03 %
Arab Cotton Ginning 4.11 4.1 0.00 %
Natural Gas & Mining Project (Egypt Gas) 30.89 30.75 0.00 %
El Ezz Porcelain (Gemma) 17.17 18 0.05 %
Taaleem Management Services 3.85 3.87 0.01 %
Rubex Plastics 5.22 5.11 -0.02 %
Arab Aluminum 9.48 9.53 0.01 %
Misr Chemical Industries 30.04 30.1 0.00 %
Suez Canal Bank 11.97 12.09 0.01 %
Egyptian Kuwaiti Holding LE 0.915 0.914 0.00 %
International company For Medical Industries -ICMI 1.344 1.313 -0.02 %
El Orouba Securities Brokerage 1.099 1.099 0.00 %
Credit Agricole Egypt 14.5 14.74 0.02 %
El Ahli Investment and Development 15.91 15.86 0.00 %
Al Tawfeek Leasing Company-A.T.LEASE 3.94 3.93 0.00 %
Export Development Bank of Egypt (EDBE) 15.51 16.01 0.03 %
Qatar National Bank - QNB 21.52 21.6 0.00 %
AJWA for Food Industries company Egypt 20.47 20.31 -0.01 %
Faisal Islamic Bank of Egypt 0.999 0.999 0.00 %
South Valley Cement 1.427 1.427 0.00 %
Six of October Development & Investment (SODIC) 18.86 19.27 0.02 %
Egypt Aluminum 46.5 45.81 -0.01 %
Faisal Islamic Bank of Egypt 27.3 27.49 0.01 %
Tanmia for real estate investment 1.847 1.847 0.00 %
Housing & Development Bank 24.78 25 0.01 %
El Obour Real Estate Investment 8.9 8.99 0.01 %
Samad Misr -EGYFERT 28.78 30.48 0.06 %
Canal Shipping Agencies 25.96 26.24 0.01 %
Juhayna Food Industries 13.74 13.78 0.00 %
Arabian Food Industries DOMTY 8.81 8.91 0.01 %
Reacap Financial Investments 3.49 3.49 0.00 %
Rakta Paper Manufacturing 12.7 12.74 0.00 %
Ismailia National Food Industries 45.09 50.01 0.11 %
Vertika for Industry & Trade 1.063 1.063 0.00 %
Cairo Investment & Real Estate Development 10.5 10.5 0.00 %
M.B Engineering 1.84 1.84 0.00 %
Misr Duty Free Shops 23.47 24.04 0.02 %
Egyptian Gulf Bank 0.34 0.339 0.00 %
Al Fanar Contracting Construction Trade Import And Export Co 1.91 1.91 0.00 %
Al Arafa Investment And Consulting 0.07 0.07 0.00 %
Edita Food Industries S.A.E 20.01 20 0.00 %
Rowad Tourism (Al Rowad) 16.2 16.05 -0.01 %
International Co For Investment & Development 6.93 6.93 0.00 %
Nozha International Hospital 7.51 7.51 0.00 %
Egyptian Financial & Industrial 51 51.19 0.00 %
Extracted Oils 1.951 1.951 0.00 %
Memphis Pharmaceuticals 49.09 47.85 -0.03 %
General Company For Land Reclamation,Development & Reconstru 28.29 27.59 -0.02 %
Misr Cement (Qena) 18.17 18.33 0.01 %
Alexandria Flour Mills 17.72 18.03 0.02 %
Arabian Cement Company 7.61 7.61 0.00 %
Al Baraka Bank Egypt 9.43 9.43 0.00 %
TransOceans Tours 0.03 0.03 0.00 %
Alexandria Spinning & Weaving (SPINALEX) 3.2 3.2 0.00 %
International Company For Fertilizers & Chemicals 12.07 12 -0.01 %
Misr Beni Suef Cement 30.01 30 0.00 %
Glaxo Smith Kline 32.66 32.6 0.00 %
Gharbia Islamic Housing Development 17.06 17.06 0.00 %
Nile Pharmaceuticals 44.15 43 -0.03 %
Sinai Cement 6.23 6.23 0.00 %
General Silos & Storage 103.65 103.55 0.00 %
Paint & Chemicals Industries (Pachin) 39 39.18 0.00 %
Wadi Kom Ombo Land Reclamation 36.17 36.17 0.00 %
Development & Engineering Consultants 29.42 29.42 0.00 %
EL Ezz Aldekhela Steel - Alexandria 1232.75 1240.03 0.01 %
Delta Construction & Rebuilding 18.5 18.5 0.00 %
Gulf Canadian Real Estate Investment Co. 13.9 13.9 0.00 %
EGX 30 INDEX ETF 21.66 21.66 0.00 %
National Housing for Professional Syndicates 28.6 28.6 0.00 %
Upper Egypt Flour Mills 135.02 135 0.00 %
Integrated Diagnostics Holdings plc 20 20 0.00 %
Arab Pharmaceuticals 60.13 60.13 0.00 %
Grand Capital 8.21 8.21 0.00 %
Contact Financial Holding 3.46 3.46 0.00 %
UTOPIA 14.21 14.21 0.00 %
Golden Textiles & Clothes Wool 15.54 15.54 0.00 %
Delta For Printing & Packaging 20 20 0.00 %
Ismailia Development and Real Estate Co 50.39 50.39 0.00 %
GMC GROUP FOR INDUSTRIAL COMMERCIAL & FINANCIAL INVESTMENTS 1.517 1.517 0.00 %
South Cairo & Giza Mills & Bakeries 20.41 20.41 0.00 %
Alexandria Pharmaceuticals 146.38 146.86 0.00 %
Misr Oils & Soap 27 27 0.00 %
Marsa Marsa Alam For Tourism Development 1.79 1.79 0.00 %
Saudi Egyptian Investment & Finance 66.62 66.62 0.00 %
Arabian Rocks Plastic Industries 0.5 0.5 0.00 %
Egyptian Satellites (NileSat) 6.13 6.17 0.01 %
North Cairo Mills 38.46 38.46 0.00 %
Misr Hotels 146.07 146.07 0.00 %
Sues Canal Company For Technology Settling 60 60 0.00 %
Delta Insurance 14.23 14.23 0.00 %
Middle Egypt Flour Mills 41.58 41.58 0.00 %
East Delta Flour Mills 130.78 130.78 0.00 %
October Pharma 100 100 0.00 %
Cairo Pharmaceuticals 40.29 40.29 0.00 %
Pyramisa Hotels 83.66 83.66 0.00 %
Misr Kuwait Investment & Trading Co. 1.392 1.392 0.00 %
Alexandria New Medical Center 73.5 73.5 0.00 %
Middle & West Delta Flour Mills 163.2 163.2 0.00 %
Minapharm Pharmaceuticals 199.15 199.15 0.00 %
El Ahram Co. For Printing And Packing 7.14 7.14 0.00 %
Alexandria National Company for Financial Investment 8.96 8.96 0.00 %
Mohandes Insurance 17.31 17.31 0.00 %
Egyptian Arabian (cmar) Securities Brokerage EAC 5.6 5.6 0.00 %

EDRs Of Al Salam Holding Company

Date	Open	Close	change	Last	High	Low	Bids	Best Bid	Asks	Best Ask	Volume	Value	Trades Count
2022-01-10	0	2.1	0	0	0	0	3484	2	0	0	0	0	0
2022-01-09	0	2.1	0	0	0	0	3484	2	0	0	0	0	0
2022-01-05	0	2.1	0	0	0	0	2513	2.15	0	0	0	0	0
2022-01-04	0	2.1	0	0	0	0	2513	2.15	0	0	0	0	0
2022-01-03	0	2.1	0	0	0	0	2513	2.15	0	0	0	0	0
2022-01-02	2.1	2.1	-2.1	0	0	0	2513	2.15	0	0	0	0	0
2021-12-30	0	2.1	0	0	0	0	4554	2.15	0	0	0	0	0
2021-12-29	0	2.1	0	0	0	0	4554	2.15	0	0	0	0	0
2021-12-28	0	2.1	0	0	0	0	4554	2.15	0	0	0	0	0
2021-12-27	2.1	2.1	-2.1	0	0	0	4984	2	0	0	0	0	0
2021-12-26	2.1	2.1	-2.1	0	0	0	4984	2	0	0	0	0	0
2021-12-23	2.1	2.1	-2.1	0	0	0	4984	2	0	0	0	0	0
2021-12-22	2.1	2.1	-2.1	0	0	0	4554	2.15	0	0	0	0	0
2021-12-21	0	2.1	0	0	0	0	1513	2.15	0	0	0	0	0
2021-12-20	0	2.1	0	0	0	0	1513	2.15	0	0	0	0	0
2021-12-19	0	2.1	0	0	0	0	1513	2.15	0	0	0	0	0
2021-12-16	2.1	2.1	-2.1	0	0	0	1913	2	0	0	0	0	0
2021-12-15	0	2.1	0	0	0	0	1513	2.15	0	0	0	0	0
2021-12-14	2.1	2.1	-2.1	0	0	0	2330	2	0	0	0	0	0
2021-12-13	2.1	2.1	-2.1	0	0	0	1500	2.52	0	0	0	0	0
2021-12-12	0	2.1	0	0	0	0	2700	2.1	0	0	0	0	0
2021-12-09	0	2.1	0	0	0	0	2700	2.1	0	0	0	0	0
2021-12-08	0	2.1	0	0	0	0	2700	2.1	0	0	0	0	0
2021-12-07	0	2.1	0	0	0	0	2700	2.1	0	0	0	0	0
2021-12-06	2.1	2.1	-2.1	0	0	0	2700	2.1	0	0	0	0	0
2021-12-05	0	2.1	0	0	0	0	2705	2.1	0	0	0	0	0
2021-12-02	0	2.1	0	0	0	0	2705	2.1	0	0	0	0	0
2021-12-01	2.1	2.1	-2.1	0	0	0	2705	2.1	0	0	0	0	0
2021-11-30	0	2.1	0	0	0	0	3676	2	0	0	0	0	0
2021-11-29	0	2.1	0	0	0	0	3676	2	0	0	0	0	0
2021-11-28	0	2.1	0	0	0	0	3676	2	0	0	0	0	0
2021-11-25	0	2.1	0	0	0	0	3676	2	0	0	0	0	0
2021-11-24	0	2.1	0	0	0	0	3676	2	0	0	0	0	0
2021-11-23	0	2.1	0	0	0	0	3676	2	0	0	0	0	0
2021-11-22	0	2.1	0	0	0	0	2476	2	0	0	0	0	0
2021-11-21	0	2.1	0	0	0	0	2476	2	0	0	0	0	0
2021-11-18	2.1	2.1	-2.1	0	0	0	2476	2	0	0	0	0	0
2021-11-17	0	2.1	0	0	0	0	1505	2.1	0	0	0	0	0
2021-11-16	2.1	2.1	-2.1	0	0	0	1505	2.1	0	0	0	0	0
2021-11-15	0	2.1	0	0	0	0	0	0	0	0	0	0	0
2021-11-14	2.1	2.1	-2.1	0	0	0	5	2.1	0	0	0	0	0
2021-11-11	2.1	2.1	-2.1	0	0	0	20	2.1	0	0	0	0	0
2021-11-10	0	2.1	0	0	0	0	0	0	0	0	0	0	0
2021-11-09	2.1	2.1	-2.1	0	0	0	430	2	0	0	0	0	0
2021-11-08	2.1	2.1	-2.1	0	0	0	0	0	0	0	0	0	0
2021-11-07	0	2.1	0	0	0	0	22820	2.33	0	0	0	0	0
2021-11-04	2.1	2.1	-2.1	0	0	0	26340	2.1	0	0	0	0	0
2021-11-03	2.1	2.1	-2.1	0	0	0	27520	2.1	0	0	0	0	0
2021-11-02	2.1	2.1	-2.1	0	0	0	26340	2.1	0	0	0	0	0
2021-11-01	2.1	2.1	-2.1	0	0	0	26750	2.3	0	0	0	0	0
2021-10-31	2.1	2.1	-2.1	0	0	0	27311	1.95	0	0	0	0	0
2021-10-28	2.1	2.1	-2.1	0	0	0	27311	1.95	0	0	0	0	0
2021-10-27	2.1	2.1	-2.1	0	0	0	27311	1.95	0	0	0	0	0
2021-10-26	2.1	2.1	-0.15	1.95	1.95	1.95	27891	1.95	0	0	13	26	2
2021-10-25	2.1	2.1	-0.37	1.73	1.92	1.73	27734	1.85	0	0	125	218	3
2021-10-24	0	2.1	0	0	0	0	26875	2	100	1.73	0	0	0
2021-10-20	0	2.1	0	0	0	0	26875	2	100	1.73	0	0	0
2021-10-19	2.1	2.1	-2.1	0	0	0	26875	2	100	1.73	0	0	0
2021-10-18	2.1	2.1	-2.1	0	0	0	28459	2	0	0	0	0	0
2021-10-17	0	2.1	0	0	0	0	26875	2	0	0	0	0	0
2021-10-14	0	2.1	0	0	0	0	26875	2	0	0	0	0	0
2021-10-13	0	2.1	0	0	0	0	26875	2	0	0	0	0	0
2021-10-12	0	2.1	0	0	0	0	26875	2	0	0	0	0	0
2021-10-11	2.1	2.1	-2.1	0	0	0	26875	2	0	0	0	0	0
2021-10-10	0	2.1	0	0	0	0	26320	2.3	0	0	0	0	0
2021-10-06	2.1	2.1	-2.1	0	0	0	32470	2.3	0	0	0	0	0
2021-10-05	2.1	2.1	-2.1	0	0	0	28970	2.31	0	0	0	0	0
2021-10-04	0	2.1	0	0	0	0	22820	2.33	0	0	0	0	0
2021-10-03	0	2.1	0	0	0	0	22820	2.33	0	0	0	0	0
2021-09-30	0	2.1	0	0	0	0	23361	2.2	0	0	0	0	0
2021-09-29	2.1	2.1	-2.1	0	0	0	23361	2.2	0	0	0	0	0
2021-09-28	0	2.1	0	0	0	0	26861	1.99	2720	1.89	0	0	0
2021-09-27	0	2.1	0	0	0	0	26861	1.99	2720	1.89	0	0	0
2021-09-26	0	2.1	0	0	0	0	26861	1.99	2720	1.89	0	0	0
2021-09-23	2.1	2.1	-2.1	0	0	0	28326	1.9	2720	1.89	0	0	0
2021-09-22	0	2.1	0	0	0	0	5106	1.99	2720	1.89	0	0	0
2021-09-21	0	2.1	0	0	0	0	5106	1.99	2720	1.89	0	0	0
2021-09-20	2.1	2.1	-2.1	0	0	0	5106	1.99	2720	1.89	0	0	0
2021-09-19	0	2.1	0	0	0	0	12926	1.99	2720	1.89	0	0	0
2021-09-16	0	2.1	0	0	0	0	12385	1.99	2720	1.89	0	0	0
2021-09-15	0	2.1	0	0	0	0	12385	1.99	2720	1.89	0	0	0
2021-09-14	0	2.1	0	0	0	0	12385	1.99	2720	1.89	0	0	0
2021-09-13	0	2.1	0	0	0	0	12385	1.99	2720	1.89	0	0	0
2021-09-12	2.1	2.1	-2.1	0	0	0	12385	1.99	2720	1.89	0	0	0
2021-09-09	0	2.1	0	0	0	0	11320	1.99	2720	1.89	0	0	0
2021-09-08	0	2.1	0	0	0	0	11320	1.99	2720	1.89	0	0	0
2021-09-07	0	2.1	0	0	0	0	11320	1.99	2720	1.89	0	0	0
2021-09-06	0	2.1	0	0	0	0	11320	1.99	2720	1.89	0	0	0
2021-09-05	2.1	2.1	-2.1	0	0	0	14269	1.99	2720	1.89	0	0	0
2021-09-02	2.1	2.1	-2.1	0	0	0	11320	1.99	2720	1.89	0	0	0
2021-09-01	0	2.1	0	0	0	0	11320	1.99	2720	1.89	0	0	0
2021-08-31	0	2.1	0	0	0	0	16010	1.99	2720	1.89	0	0	0
2021-08-30	0	2.1	0	0	0	0	16010	1.99	2720	1.89	0	0	0
2021-08-29	2.1	2.1	-2.1	0	0	0	17075	1.89	2720	1.89	0	0	0
2021-08-26	0	2.1	0	0	0	0	12510	2	0	0	0	0	0
2021-08-25	0	2.1	0	0	0	0	12510	2	0	0	0	0	0
2021-08-24	0	2.1	0	0	0	0	12510	2	0	0	0	0	0
2021-08-23	0	2.1	0	0	0	0	12510	2	0	0	0	0	0
2021-08-22	2.1	2.1	-2.1	0	0	0	12510	2	0	0	0	0	0
2021-08-19	0	2.1	0	0	0	0	10116	1.95	0	0	0	0	0
2021-08-18	0	2.1	0	0	0	0	10116	1.95	0	0	0	0	0
2021-08-17	0	2.1	0	0	0	0	13065	1.95	0	0	0	0	0
2021-08-16	2.1	2.1	-2.1	0	0	0	13065	1.95	0	0	0	0	0
2021-08-15	0	2.1	0	0	0	0	12510	2	0	0	0	0	0
2021-08-11	0	2.1	0	0	0	0	12510	2	0	0	0	0	0
2021-08-10	2.1	2.1	-0.2	1.9	1.9	1.9	11310	2	0	0	555	1055	1
2021-08-09	0	2.1	0	0	0	0	11865	1.9	0	0	0	0	0
2021-08-08	2.1	2.1	-2.1	0	0	0	11865	1.9	0	0	0	0	0
2021-08-05	2.1	2.1	-2.1	0	0	0	8375	1.9	0	0	0	0	0
2021-08-04	2.1	2.1	-2.1	0	0	0	13375	1.9	0	0	0	0	0
2021-08-03	0	2.1	0	0	0	0	3375	1.9	0	0	0	0	0
2021-08-02	0	2.1	0	0	0	0	3375	1.9	0	0	0	0	0
2021-08-01	2.1	2.1	-2.1	0	0	0	3775	1.9	0	0	0	0	0
2021-07-29	0	2.1	0	0	0	0	3375	1.9	0	0	0	0	0
2021-07-28	2.1	2.1	-2.1	0	0	0	3775	1.9	0	0	0	0	0
2021-07-27	2.1	2.1	-2.1	0	0	0	3220	1.9	0	0	0	0	0
2021-07-26	0	2.1	0	0	0	0	2820	2.05	0	0	0	0	0
2021-07-25	2.1	2.1	-2.1	0	0	0	44220	1.9	0	0	0	0	0
2021-07-18	2.1	2.1	-2.1	0	0	0	43820	2.05	0	0	0	0	0
2021-07-15	2.1	2.1	-2.1	0	0	0	52824	2	0	0	0	0	0
2021-07-14	2.1	2.1	-2.1	0	0	0	52269	2.05	0	0	0	0	0
2021-07-13	2.1	2.1	-2.1	0	0	0	11669	1.9	0	0	0	0	0
2021-07-12	2.1	2.1	-2.1	0	0	0	11669	1.9	0	0	0	0	0
2021-07-11	0	2.1	0	0	0	0	11269	2.05	0	0	0	0	0
2021-07-08	2.1	2.1	-2.1	0	0	0	11669	1.9	0	0	0	0	0
2021-07-07	2.1	2.1	-2.1	0	0	0	11269	2.05	0	0	0	0	0
2021-07-06	0	2.1	0	0	0	0	8320	2.05	0	0	0	0	0
2021-07-05	2.1	2.1	-2.1	0	0	0	49320	2	0	0	0	0	0
2021-07-04	2.1	2.1	-2.1	0	0	0	49720	2	0	0	0	0	0
2021-06-30	2.1	2.1	-2.1	0	0	0	49720	1.9	0	0	0	0	0
2021-06-29	2.1	2.1	-2.1	0	0	0	49720	1.9	0	0	0	0	0
2021-06-28	2.1	2.1	-2.1	0	0	0	3220	1.9	0	0	0	0	0
2021-06-27	2.1	2.1	-2.1	0	0	0	44220	2	0	0	0	0	0
2021-06-24	0	2.1	0	0	0	0	2820	2.05	0	0	0	0	0
2021-06-23	0	2.1	0	0	0	0	2820	2.05	0	0	0	0	0
2021-06-22	2.1	2.1	-2.1	0	0	0	43820	2	0	0	0	0	0
2021-06-21	0	2.1	0	0	0	0	43820	2.05	0	0	0	0	0
2021-06-20	2.1	2.1	-2.1	0	0	0	43820	2.05	0	0	0	0	0
2021-06-17	0	2.1	0	0	0	0	2820	2.05	0	0	0	0	0
2021-06-16	2.1	2.1	-2.1	0	0	0	43820	2.05	0	0	0	0	0
2021-06-15	2.1	2.1	-2.1	0	0	0	43840	2.05	0	0	0	0	0
2021-06-14	0	2.1	0	0	0	0	0	0	0	0	0	0	0
2021-06-13	2.1	2.1	-0.1	2	2	2	46769	2.1	0	0	1000	2000	1
2021-06-10	0	2.1	0	0	0	0	5769	2.15	2000	1.89	0	0	0
2021-06-09	2.1	2.1	-2.1	0	0	0	46769	2.15	0	0	0	0	0
2021-06-08	2.1	2.1	0.02	2.12	2.12	2.03	4860	2.12	200	2.05	4900	10381	6
2021-06-07	2.1	2.1	-2.1	0	0	0	4604	2.03	0	0	0	0	0
2021-06-06	2.1	2.1	-2.1	0	0	0	4354	2.03	0	0	0	0	0
2021-06-03	2.1	2.1	-2.1	0	0	0	4354	2.03	0	0	0	0	0
2021-06-02	0	2.1	0	0	0	0	5184	2.03	0	0	0	0	0
2021-06-01	2.1	2.1	-2.1	0	0	0	5184	2.03	0	0	0	0	0
2021-05-31	2.1	2.1	-2.1	0	0	0	4340	2.12	0	0	0	0	0
2021-05-30	2.1	2.1	-2.1	0	0	0	4340	2.12	0	0	0	0	0
2021-05-27	2.1	2.1	-2.1	0	0	0	0	0	0	0	0	0	0
2021-05-26	2.1	2.1	-2.1	0	0	0	7303	2.04	0	0	0	0	0
2021-05-25	2.1	2.1	-2.1	0	0	0	7553	2.04	0	0	0	0	0
2021-05-24	2.1	2.1	-2.1	0	0	0	4604	2.04	0	0	0	0	0
2021-05-23	2.1	2.1	-2.1	0	0	0	4604	2.04	0	0	0	0	0
2021-05-20	2.1	2.1	-0.06	2.04	2.04	2.04	45909	1.9	0	0	10	20	1
2021-05-19	2.1	2.1	-2.1	0	0	0	5169	2.04	0	0	0	0	0
2021-05-18	2.1	2.1	-2.1	0	0	0	46169	2.04	0	0	0	0	0
2021-05-17	0	2.1	0	0	0	0	3084	2.05	0	0	0	0	0
2021-05-11	2.1	2.1	-2.1	0	0	0	48303	2.05	0	0	0	0	0
2021-05-10	2.1	2.1	-2.1	0	0	0	7553	2.05	0	0	0	0	0
2021-05-09	2.1	2.1	-2.1	0	0	0	4719	2.1	0	0	0	0	0
2021-05-06	0	2.1	0	0	0	0	0	0	0	0	0	0	0
2021-05-05	0	2.1	0	0	0	0	0	0	0	0	0	0	0
2021-05-04	2.1	2.1	-2.1	0	0	0	0	0	0	0	0	0	0
2021-04-28	2.1	2.1	-2.1	0	0	0	13256	2.04	0	0	0	0	0
2021-04-27	2.1	2.1	-2.1	0	0	0	12970	2.04	0	0	0	0	0
2021-04-26	2.1	2.1	-2.1	0	0	0	12705	2.05	0	0	0	0	0
2021-04-25	2.1	2.1	-2.1	0	0	0	11720	2.04	0	0	0	0	0
2021-04-22	2.1	2.1	-0.05	2.05	2.05	2.05	51611	2.05	0	0	250	513	1
2021-04-21	0	2.1	0	0	0	0	10861	2.05	0	0	0	0	0
2021-04-20	0	2.1	0	0	0	0	10861	2.05	0	0	0	0	0
2021-04-19	0	2.1	0	0	0	0	8227	2.05	0	0	0	0	0
2021-04-18	2.1	2.1	-2.1	0	0	0	8227	2.05	0	0	0	0	0
2021-04-15	0	2.1	0	0	0	0	6457	2.06	0	0	0	0	0
2021-04-14	2.1	2.1	-2.1	0	0	0	6457	2.06	0	0	0	0	0
2021-04-13	2.1	2.1	-2.1	0	0	0	49227	2.06	0	0	0	0	0
2021-04-12	2.1	2.1	-2.1	0	0	0	8227	2.06	0	0	0	0	0
2021-04-11	2.1	2.1	-2.1	0	0	0	7912	2.07	0	0	0	0	0
2021-04-08	2.1	2.1	-2.1	0	0	0	1200	2.1	0	0	0	0	0
2021-04-07	2.1	2.1	-2.1	0	0	0	7542	2.09	0	0	0	0	0
2021-04-06	2.1	2.1	-2.1	0	0	0	7542	2.09	0	0	0	0	0
2021-04-05	0	2.1	0	0	0	0	7542	2.09	0	0	0	0	0
2021-04-04	2.1	2.1	-2.1	0	0	0	7542	2.09	0	0	0	0	0
2021-04-01	0	2.1	0	0	0	0	5420	2.09	0	0	0	0	0
2021-03-31	0	2.1	0	0	0	0	5420	2.09	0	0	0	0	0
2021-03-30	0	2.1	0	0	0	0	5420	2.1	0	0	0	0	0
2021-03-29	2.1	2.1	-2.1	0	0	0	5420	2.1	0	0	0	0	0
2021-03-28	0	2.1	0	0	0	0	1770	2.15	0	0	0	0	0
2021-03-25	2.1	2.1	-2.1	0	0	0	1770	2.15	0	0	0	0	0
2021-03-24	0	2.1	0	0	0	0	1784	2.1	0	0	0	0	0
2021-03-23	0	2.1	0	0	0	0	1784	2.1	0	0	0	0	0
2021-03-22	0	2.1	0	0	0	0	1784	2.1	0	0	0	0	0
2021-03-21	0	2.1	0	0	0	0	1784	2.1	0	0	0	0	0
2021-03-18	2.1	2.1	-2.1	0	0	0	1784	2.1	0	0	0	0	0
2021-03-17	2.1	2.1	-2.1	0	0	0	1770	2.15	0	0	0	0	0
2021-03-16	2.1	2.1	-2.1	0	0	0	2600	2.15	0	0	0	0	0
2021-03-15	2.1	2.1	-2.1	0	0	0	2600	2.15	1924	1.89	0	0	0
2021-03-14	2.1	2.1	-2.1	0	0	0	3165	2.15	1924	1.89	0	0	0
2021-03-11	0	2.1	0	0	0	0	3165	2.19	1924	1.89	0	0	0
2021-03-10	2.1	2.1	-2.1	0	0	0	3165	2.19	1924	1.89	0	0	0
2021-03-09	2.1	2.1	-2.1	0	0	0	5549	2.2	1924	1.89	0	0	0
2021-03-08	2.1	2.1	-2.1	0	0	0	3779	2.24	1924	1.89	0	0	0
2021-03-07	2.1	2.1	-2.1	0	0	0	5549	2.24	1924	1.89	0	0	0
2021-03-04	0	2.1	0	0	0	0	5549	2.24	0	0	0	0	0
2021-03-03	0	2.1	0	0	0	0	5549	2.24	0	0	0	0	0
2021-03-02	0	2.1	0	0	0	0	5549	2.24	0	0	0	0	0
2021-03-01	0	2.1	0	0	0	0	5549	2.24	0	0	0	0	0
2021-02-28	2.1	2.1	-2.1	0	0	0	5549	2.24	0	0	0	0	0
2021-02-25	0	2.1	0	0	0	0	2600	2.24	0	0	0	0	0
2021-02-24	2.1	2.1	-2.1	0	0	0	2600	2.24	0	0	0	0	0
2021-02-23	0	2.1	0	0	0	0	2600	2.24	0	0	0	0	0
2021-02-22	2.1	2.1	-2.1	0	0	0	2600	2.25	0	0	0	0	0
2021-02-21	2.1	2.1	-2.1	0	0	0	2600	2.25	0	0	0	0	0
2021-02-18	0	2.1	0	0	0	0	2600	2.25	0	0	0	0	0
2021-02-17	2.1	2.1	-2.1	0	0	0	2600	2.25	0	0	0	0	0
2021-02-16	0	2.1	0	0	0	0	0	0	0	0	0	0	0
2021-02-15	2.1	2.1	-2.1	0	0	0	0	0	0	0	0	0	0
2021-02-14	0	2.1	0	0	0	0	1000	2	0	0	0	0	0
2021-02-11	0	2.1	0	0	0	0	1000	2	0	0	0	0	0
2021-02-10	0	2.1	0	0	0	0	1000	2	0	0	0	0	0
2021-02-09	0	2.1	0	0	0	0	2770	2	0	0	0	0	0
2021-02-08	0	2.1	0	0	0	0	2770	2	0	0	0	0	0
2021-02-07	2.1	2.1	-2.1	0	0	0	2770	2	0	0	0	0	0
2021-02-04	2.1	2.1	-2.1	0	0	0	4590	2	3500	1.89	0	0	0
2021-02-03	2.1	2.1	-2.1	0	0	0	4590	2	3500	1.89	0	0	0
2021-02-02	0	2.1	0	0	0	0	4590	2	3500	1.89	0	0	0
2021-02-01	2.1	2.1	-0.21	1.89	1.89	1.89	4590	2	3500	1.89	1122	2121	1
2021-01-31	2.1	2.1	-2.1	0	0	0	2942	1.89	3500	1.89	0	0	0
2021-01-27	0	2.1	0	0	0	0	7432	2	3500	1.89	0	0	0
2021-01-26	2.1	2.1	-2.1	0	0	0	107432	2	3500	1.89	0	0	0
2021-01-25	0	2.1	0	0	0	0	106310	2.02	3500	1.89	0	0	0
2021-01-24	2.1	2.1	-2.1	0	0	0	106310	2.02	3500	1.89	0	0	0
2021-01-21	2.1	2.1	-2.1	0	0	0	106310	2.02	3500	1.89	0	0	0
2021-01-20	2.1	2.1	-0.21	1.89	1.89	1.89	107110	2	3500	1.89	800	1512	1
2021-01-19	2.1	2.1	-0.2	1.9	1.9	1.9	106310	2.02	3500	1.89	3570	6783	2
2021-01-18	2.1	2.1	-2.1	0	0	0	109880	2	3500	1.89	0	0	0
2021-01-17	2.1	2.1	-0.2	1.9	1.9	1.89	109880	2	3500	1.89	2007	3807	2
2021-01-14	2.1	2.1	-2.1	0	0	0	110470	1.89	3500	1.89	0	0	0
2021-01-13	2.1	2.1	-0.21	1.89	2.01	1.89	107600	2	3500	1.89	5481	10360	3
2021-01-12	2.1	2.1	-2.1	0	0	0	108494	2.01	3471	1.89	0	0	0
2021-01-11	2.1	2.1	-0.19	1.91	1.91	1.91	108494	2.01	3471	1.89	1000	1910	1
2021-01-10	2.1	2.1	-0.2	1.9	1.9	1.9	108494	2.01	4471	1.91	2100	3990	1
2021-01-06	2.1	2.1	-2.1	0	0	0	111250	2.01	3471	1.89	0	0	0
2021-01-05	2.1	2.1	-2.1	0	0	0	111740	2.01	3471	1.89	0	0	0
2021-01-04	2.1	2.1	-2.1	0	0	0	111250	2.01	3471	1.89	0	0	0
2021-01-03	2.1	2.1	-2.1	0	0	0	111250	2.01	0	0	0	0	0
2020-12-31	2.1	2.1	-2.1	0	0	0	109370	2.01	0	0	0	0	0
2020-12-30	2.1	2.1	-2.1	0	0	0	112450	2.01	0	0	0	0	0
2020-12-29	2.1	2.1	-2.1	0	0	0	112450	2.01	3000	1.89	0	0	0
2020-12-28	2.1	2.1	-2.1	0	0	0	113964	2.01	3000	1.89	0	0	0
2020-12-27	2.1	2.1	-2.1	0	0	0	112144	2.02	3000	1.89	0	0	0
2020-12-24	2.1	2.1	-2.1	0	0	0	12130	2.07	3000	1.89	0	0	0
2020-12-23	2.1	2.1	-2.1	0	0	0	9050	2.07	0	0	0	0	0
2020-12-22	2.1	2.1	-2.1	0	0	0	7564	2.09	0	0	0	0	0
2020-12-21	2.1	2.1	-2.1	0	0	0	7550	2.09	0	0	0	0	0
2020-12-20	2.1	2.1	-2.1	0	0	0	6964	2.09	0	0	0	0	0
2020-12-17	2.1	2.1	-2.1	0	0	0	5750	2.09	0	0	0	0	0
2020-12-16	2.1	2.1	-0.01	2.09	2.09	1.89	4685	2.09	0	0	4480	8954	5
2020-12-15	2.1	2.1	-0.21	1.89	1.89	1.89	7405	2	0	0	3000	5670	1
2020-12-14	2.1	2.1	-2.1	0	0	0	4635	2	0	0	0	0	0
2020-12-13	2.1	2.1	-0.1	2	2	2	4635	2	0	0	1122	2244	1
2020-12-10	2.1	2.1	0.02	2.12	2.13	1.89	3837	2.1	1122	1.9	3500	6850	3
2020-12-09	2.1	2.1	-0.21	1.89	1.9	1.89	4337	2.14	0	0	4000	7570	2
2020-12-08	2.1	2.1	-2.1	0	0	0	7107	2.17	0	0	0	0	0
2020-12-07	2.1	2.1	-0.2	1.9	2.22	1.9	7107	2.17	0	0	11908	22653	5
2020-12-06	2.1	2.1	-0.2	1.9	1.9	1.89	6325	1.9	0	0	9900	18731	5
2020-12-03	2.1	2.1	-2.1	0	0	0	13225	1.89	0	0	0	0	0
2020-12-02	2.1	2.1	-2.1	0	0	0	13225	1.89	0	0	0	0	0
2020-12-01	2.1	2.1	-2.1	0	0	0	10425	1.98	0	0	0	0	0
2020-11-30	2.1	2.1	-2.1	0	0	0	6325	1.89	0	0	0	0	0
2020-11-29	0	2.1	0	0	0	0	13225	1.89	0	0	0	0	0
2020-11-26	2.1	2.1	-2.1	0	0	0	13225	1.89	0	0	0	0	0
2020-11-25	0	2.1	0	0	0	0	13225	1.89	0	0	0	0	0
2020-11-24	0	2.1	0	0	0	0	13225	1.89	0	0	0	0	0
2020-11-23	0	2.1	0	0	0	0	13225	1.89	0	0	0	0	0
2020-11-22	0	2.1	0	0	0	0	13225	1.89	0	0	0	0	0
2020-11-19	2.1	2.1	-2.1	0	0	0	13225	1.89	0	0	0	0	0
2020-11-18	2.1	2.1	-2.1	0	0	0	13225	1.89	0	0	0	0	0
2020-11-17	2.1	2.1	-2.1	0	0	0	11325	1.89	0	0	0	0	0
2020-11-16	2.1	2.1	-2.1	0	0	0	11325	1.89	0	0	0	0	0
2020-11-15	2.1	2.1	-2.1	0	0	0	11325	1.89	0	0	0	0	0
2020-11-12	2.1	2.1	-2.1	0	0	0	4441	1.89	0	0	0	0	0
2020-11-11	2.1	2.1	-2.1	0	0	0	3541	1.96	0	0	0	0	0
2020-11-10	2.1	2.1	-0.21	1.89	1.89	1.89	3541	1.98	0	0	5100	9639	3
2020-11-09	2.1	2.1	-0.21	1.89	1.89	1.89	3541	2.22	0	0	6000	11340	3
2020-11-08	2.1	2.1	-2.1	0	0	0	5541	1.89	0	0	0	0	0
2020-11-05	2.1	2.1	-2.1	0	0	0	4541	1.89	0	0	0	0	0
2020-11-04	0	2.1	0	0	0	0	4541	1.89	0	0	0	0	0
2020-11-03	2.1	2.1	-2.1	0	0	0	4541	1.89	0	0	0	0	0
2020-11-02	0	2.1	0	0	0	0	3541	2.18	0	0	0	0	0
2020-11-01	0	2.1	0	0	0	0	3541	2.18	0	0	0	0	0
2020-10-28	2.1	2.1	-2.1	0	0	0	3541	2.18	0	0	0	0	0
2020-10-27	0	2.1	0	0	0	0	14541	1.89	0	0	0	0	0
2020-10-26	2.1	2.1	-2.1	0	0	0	14541	1.89	0	0	0	0	0
2020-10-25	2.1	2.1	-2.1	0	0	0	4541	1.89	0	0	0	0	0
2020-10-22	2.1	2.1	-2.1	0	0	0	4541	1.89	0	0	0	0	0
2020-10-21	2.1	2.1	-2.1	0	0	0	4541	1.89	0	0	0	0	0
2020-10-20	2.1	2.1	-2.1	0	0	0	4555	1.89	0	0	0	0	0
2020-10-19	2.1	2.1	-2.1	0	0	0	4555	1.89	0	0	0	0	0
2020-10-18	2.1	2.1	-2.1	0	0	0	4541	1.89	0	0	0	0	0
2020-10-15	2.1	2.1	-2.1	0	0	0	4541	1.89	0	0	0	0	0
2020-10-14	2.1	2.1	-2.1	0	0	0	4541	1.89	0	0	0	0	0
2020-10-13	2.1	2.1	-2.1	0	0	0	4541	1.89	0	0	0	0	0
2020-10-12	2.1	2.1	-2.1	0	0	0	4541	1.89	0	0	0	0	0
2020-10-11	2.1	2.1	-2.1	0	0	0	3541	2.18	0	0	0	0	0
2020-10-07	2.1	2.1	-2.1	0	0	0	4425	2.18	0	0	0	0	0
2020-10-06	2.1	2.1	-2.1	0	0	0	17504	1.89	0	0	0	0	0
2020-10-05	0	2.1	0	0	0	0	7504	1.89	0	0	0	0	0
2020-10-04	0	2.1	0	0	0	0	7504	1.89	0	0	0	0	0
2020-10-01	2.1	2.1	-2.1	0	0	0	7504	1.89	0	0	0	0	0
2020-09-30	2.1	2.1	-2.1	0	0	0	6490	2.19	0	0	0	0	0
2020-09-29	2.1	2.1	-2.1	0	0	0	17374	1.89	0	0	0	0	0
2020-09-28	0	2.1	0	0	0	0	14425	1.89	0	0	0	0	0
2020-09-27	2.1	2.1	-2.1	0	0	0	14425	1.89	0	0	0	0	0
2020-09-24	0	2.1	0	0	0	0	14425	1.89	0	0	0	0	0
2020-09-23	2.1	2.1	-2.1	0	0	0	4425	2.2	0	0	0	0	0
2020-09-22	2.1	2.1	-2.1	0	0	0	5425	1.89	0	0	0	0	0
2020-09-21	2.1	2.1	-2.1	0	0	0	4425	2.2	0	0	0	0	0
2020-09-20	2.1	2.1	-2.1	0	0	0	4425	2.1	0	0	0	0	0
2020-09-17	2.1	2.1	-2.1	0	0	0	4425	2.1	0	0	0	0	0
2020-09-16	0	2.1	0	0	0	0	13541	1.89	0	0	0	0	0
2020-09-15	0	2.1	0	0	0	0	13541	1.89	0	0	0	0	0
2020-09-14	2.1	2.1	-2.1	0	0	0	13541	1.89	0	0	0	0	0
2020-09-13	2.1	2.1	-2.1	0	0	0	3541	2.1	0	0	0	0	0
2020-09-10	2.1	2.1	-2.1	0	0	0	3541	2.1	0	0	0	0	0
2020-09-09	0	2.1	0	0	0	0	13541	1.89	0	0	0	0	0
2020-09-08	2.1	2.1	-2.1	0	0	0	14425	1.89	0	0	0	0	0
2020-09-02	0	2.1	0	0	0	0	7195	2.18	0	0	0	0	0
2020-09-01	2.1	2.1	-2.1	0	0	0	7195	2.18	0	0	0	0	0
2020-08-31	2.1	2.1	-2.1	0	0	0	6654	2.2	0	0	0	0	0
2020-08-30	2.1	2.1	-2.1	0	0	0	16654	2.1	0	0	0	0	0
2020-08-27	2.1	2.1	-2.1	0	0	0	16654	2.11	0	0	0	0	0
2020-08-26	0	2.1	0	0	0	0	16654	2.11	0	0	0	0	0
2020-08-25	0	2.1	0	0	0	0	6654	2.24	0	0	0	0	0
2020-08-24	2.1	2.1	-2.1	0	0	0	6654	2.24	0	0	0	0	0
2020-08-23	2.1	2.1	-2.1	0	0	0	6654	2.24	0	0	0	0	0
2020-08-19	2.1	2.1	-2.1	0	0	0	6654	2.24	0	0	0	0	0
2020-08-18	0	2.1	0	0	0	0	6654	2.24	0	0	0	0	0
2020-08-17	2.1	2.1	-2.1	0	0	0	6654	2.24	0	0	0	0	0
2020-08-16	2.1	2.1	-2.1	0	0	0	6654	2.09	0	0	0	0	0
2020-08-13	2.1	2.1	-2.1	0	0	0	16654	2.09	0	0	0	0	0
2020-08-12	0	2.1	0	0	0	0	16654	2.09	0	0	0	0	0
2020-08-11	2.1	2.1	-2.1	0	0	0	16654	2.09	0	0	0	0	0
2020-08-10	0	2.1	0	0	0	0	15770	2.09	0	0	0	0	0
2020-08-09	2.1	2.1	-2.1	0	0	0	15770	2.09	0	0	0	0	0
2020-08-06	2.1	2.1	-2.1	0	0	0	15770	2.1	0	0	0	0	0
2020-08-05	2.1	2.1	-2.1	0	0	0	15770	2.1	0	0	0	0	0
2020-08-04	2.1	2.1	-2.1	0	0	0	0	0	0	0	0	0	0
2020-07-29	2.1	2.1	-2.1	0	0	0	15770	2.23	0	0	0	0	0
2020-07-28	2.1	2.1	-2.1	0	0	0	3000	2.17	0	0	0	0	0
2020-07-27	0	2.1	0	0	0	0	15949	2.17	0	0	0	0	0
2020-07-26	2.1	2.1	-2.1	0	0	0	15949	2.17	0	0	0	0	0
2020-07-22	2.1	2.1	-2.1	0	0	0	13000	2.19	0	0	0	0	0
2020-07-21	0	2.1	0	0	0	0	0	0	0	0	0	0	0
2020-07-20	2.1	2.1	-2.1	0	0	0	0	0	0	0	0	0	0
2020-07-19	2.1	2.1	-2.1	0	0	0	6654	2.19	0	0	0	0	0
2020-07-16	2.1	2.1	-2.1	0	0	0	7784	2.1	0	0	0	0	0
2020-07-15	0	2.1	0	0	0	0	5770	2.19	0	0	0	0	0
2020-07-14	0	2.1	0	0	0	0	5770	2.19	0	0	0	0	0
2020-07-13	0	2.1	0	0	0	0	5770	2.19	0	0	0	0	0
2020-07-12	0	2.1	0	0	0	0	5770	2.19	0	0	0	0	0
2020-07-09	0	2.1	0	0	0	0	5770	2.19	0	0	0	0	0
2020-07-08	2.1	2.1	-2.1	0	0	0	5770	2.19	0	0	0	0	0
2020-07-07	0	2.1	0	0	0	0	3884	2.24	0	0	0	0	0
2020-07-06	2.1	2.1	-2.1	0	0	0	3884	2.24	0	0	0	0	0
2020-07-05	0	2.1	0	0	0	0	19704	2.14	0	0	0	0	0
2020-06-30	2.1	2.1	-2.1	0	0	0	22474	2.14	0	0	0	0	0
2020-06-29	2.1	2.1	-2.1	0	0	0	33974	2.14	0	0	0	0	0
2020-06-28	2.1	2.1	-2.1	0	0	0	33974	2.15	0	0	0	0	0
2020-06-25	0	2.1	0	0	0	0	18154	2.19	0	0	0	0	0
2020-06-24	0	2.1	0	0	0	0	18154	2.19	0	0	0	0	0
2020-06-23	0	2.1	0	0	0	0	18154	2.19	0	0	0	0	0
2020-06-22	0	2.1	0	0	0	0	18154	2.19	0	0	0	0	0
2020-06-21	0	2.1	0	0	0	0	18154	2.19	0	0	0	0	0
2020-06-18	2.1	2.1	-2.1	0	0	0	18154	2.19	0	0	0	0	0
2020-06-17	0	2.1	0	0	0	0	18154	2.19	0	0	0	0	0
2020-06-16	0	2.1	0	0	0	0	20168	2.01	0	0	0	0	0
2020-06-15	0	2.1	0	0	0	0	20168	2.01	0	0	0	0	0
2020-06-14	0	2.1	0	0	0	0	20168	2.01	0	0	0	0	0
2020-06-11	0	2.1	0	0	0	0	20168	2.01	0	0	0	0	0
2020-06-10	2.1	2.1	-2.1	0	0	0	20168	2.01	0	0	0	0	0
2020-06-09	0	2.1	0	0	0	0	18668	2.01	0	0	0	0	0
2020-06-08	0	2.1	0	0	0	0	18668	2.01	0	0	0	0	0
2020-06-07	2.1	2.1	-2.1	0	0	0	18668	2.01	0	0	0	0	0
2020-06-04	0	2.1	0	0	0	0	22474	2.19	0	0	0	0	0
2020-06-03	2.1	2.1	-2.1	0	0	0	22474	2.19	0	0	0	0	0
2020-06-02	2.1	2.1	-2.1	0	0	0	19704	2.22	0	0	0	0	0
2020-05-31	2.1	2.1	-2.1	0	0	0	9704	2.11	0	0	0	0	0
2020-05-17	0	2.1	0	0	0	0	12653	2.14	0	0	0	0	0
2020-05-14	0	2.1	0	0	0	0	14667	1.94	0	0	0	0	0
2020-05-13	0	2.1	0	0	0	0	14667	1.94	0	0	0	0	0
2020-05-12	0	2.1	0	0	0	0	13783	1.94	0	0	0	0	0
2020-05-11	0	2.1	0	0	0	0	13783	1.94	0	0	0	0	0
2020-05-10	0	2.1	0	0	0	0	13783	1.94	0	0	0	0	0
2020-05-07	0	2.1	0	0	0	0	13783	1.94	0	0	0	0	0
2020-05-06	0	2.1	0	0	0	0	13783	1.94	0	0	0	0	0
2020-05-05	0	2.1	0	0	0	0	11718	1.94	0	0	0	0	0
2020-05-04	0	2.1	0	0	0	0	11718	1.94	0	0	0	0	0
2020-05-03	0	2.1	0	0	0	0	11718	1.94	0	0	0	0	0
2020-04-30	2.1	2.1	-2.1	0	0	0	11718	1.94	0	0	0	0	0
2020-04-29	0	2.1	0	0	0	0	14667	1.94	0	0	0	0	0
2020-04-28	2.1	2.1	-2.1	0	0	0	14667	1.94	0	0	0	0	0
2020-04-27	2.1	2.1	-2.1	0	0	0	11718	1.94	0	0	0	0	0
2020-04-26	2.1	2.1	-2.1	0	0	0	8718	1.94	0	0	0	0	0
2020-04-23	2.1	2.1	-2.1	0	0	0	11153	2.11	0	0	0	0	0
2020-04-22	2.1	2.1	-2.1	0	0	0	11153	2.11	0	0	0	0	0
2020-04-21	0	2.1	0	0	0	0	14153	2.1	0	0	0	0	0
2020-04-16	2.1	2.1	-2.1	0	0	0	14153	2.1	0	0	0	0	0
2020-04-15	0	2.1	0	0	0	0	14153	2.1	0	0	0	0	0
2020-04-14	2.1	2.1	-2.1	0	0	0	16167	1.94	0	0	0	0	0
2020-04-13	2.1	2.1	-2.1	0	0	0	16167	1.94	0	0	0	0	0
2020-04-12	2.1	2.1	-2.1	0	0	0	13167	1.94	0	0	0	0	0
2020-04-09	2.1	2.1	-2.1	0	0	0	16167	1.94	0	0	0	0	0
2020-04-08	0	2.1	0	0	0	0	16167	1.94	0	0	0	0	0
2020-04-07	2.1	2.1	-2.1	0	0	0	16167	1.94	0	0	0	0	0
2020-04-06	2.1	2.1	-2.1	0	0	0	16167	1.94	0	0	0	0	0
2020-04-05	0	2.1	0	0	0	0	12653	2.12	0	0	0	0	0
2020-04-02	0	2.1	0	0	0	0	12653	2.12	0	0	0	0	0
2020-04-01	0	2.1	0	0	0	0	12653	2.12	0	0	0	0	0
2020-03-31	2.1	2.1	-2.1	0	0	0	12653	2.12	0	0	0	0	0
2020-03-30	2.1	2.1	-2.1	0	0	0	16167	2.1	0	0	0	0	0
2020-03-29	0	2.1	0	0	0	0	16677	1.89	0	0	0	0	0
2020-03-26	2.1	2.1	-2.1	0	0	0	16677	1.89	0	0	0	0	0
2020-03-25	2.1	2.1	-2.1	0	0	0	13728	1.89	0	0	0	0	0
2020-03-24	2.1	2.1	-2.1	0	0	0	11204	2.14	0	0	0	0	0
2020-03-23	0	2.1	0	0	0	0	11714	1.89	0	0	0	0	0
2020-03-22	2.1	2.1	-2.1	0	0	0	11204	2.14	0	0	0	0	0
2020-03-19	2.1	2.1	-0.21	1.89	1.89	1.89	11204	2.14	0	0	984	1860	1
2020-03-18	2.1	2.1	-2.1	0	0	0	12188	1.89	0	0	0	0	0
2020-03-17	2.1	2.1	-2.1	0	0	0	10688	1.89	0	0	0	0	0
2020-03-16	0	2.1	0	0	0	0	12702	1.89	0	0	0	0	0
2020-03-15	0	2.1	0	0	0	0	10688	2.13	0	0	0	0	0
2020-03-11	0	2.1	0	0	0	0	10688	2.13	0	0	0	0	0
2020-03-10	0	2.1	0	0	0	0	10688	2.13	0	0	0	0	0
2020-03-09	0	2.1	0	0	0	0	10688	2.13	0	0	0	0	0
2020-03-08	2.1	2.1	-2.1	0	0	0	9704	2.14	0	0	0	0	0
2020-03-05	0	2.1	0	0	0	0	12653	2.12	0	0	0	0	0
2020-03-04	2.1	2.1	-2.1	0	0	0	13637	2.1	0	0	0	0	0
2020-03-03	0	2.1	0	0	0	0	10688	2.13	0	0	0	0	0
2020-03-02	0	2.1	0	0	0	0	10688	2.13	0	0	0	0	0
2020-03-01	0	2.1	0	0	0	0	10688	2.04	0	0	0	0	0
2020-02-27	2.1	2.1	-2.1	0	0	0	10688	2.04	0	0	0	0	0
2020-02-26	0	2.1	0	0	0	0	12702	2.04	0	0	0	0	0
2020-02-12	0	2.1	0	0	0	0	9804	2.13	0	0	0	0	0
2020-02-11	2.1	2.1	-2.1	0	0	0	9804	2.13	0	0	0	0	0
2020-02-10	0	2.1	0	0	0	0	13253	2.1	0	0	0	0	0
2020-02-09	0	2.1	0	0	0	0	13253	2.1	0	0	0	0	0
2020-02-06	0	2.1	0	0	0	0	13253	2.1	0	0	0	0	0
2020-01-16	0	2.1	0	0	0	0	15651	1.89	0	0	0	0	0
2020-01-15	2.1	2.1	-2.1	0	0	0	15651	1.89	0	0	0	0	0
2020-01-14	0	2.1	0	0	0	0	12702	1.89	0	0	0	0	0
2020-01-13	2.1	2.1	-2.1	0	0	0	12702	1.89	0	0	0	0	0
2019-12-12	0	2.1	0	0	0	0	4752	2.1	0	0	0	0	0
2019-12-11	0	2.1	0	0	0	0	6882	1.89	0	0	0	0	0
2019-12-10	2.1	2.1	-2.1	0	0	0	6882	1.89	0	0	0	0	0
2019-12-09	0	2.1	0	0	0	0	6882	1.89	0	0	0	0	0
2019-12-08	0	2.1	0	0	0	0	6882	1.89	0	0	0	0	0
2019-12-05	0	2.1	0	0	0	0	6882	1.89	0	0	0	0	0
2019-12-04	2.1	2.1	-2.1	0	0	0	6882	1.95	0	0	0	0	0
2019-12-03	0	2.1	0	0	0	0	4752	2	0	0	0	0	0
2019-12-02	2.1	2.1	-2.1	0	0	0	3884	2.14	0	0	0	0	0
2019-12-01	0	2.1	0	0	0	0	3884	2.14	0	0	0	0	0
2019-11-28	2.1	2.1	-2.1	0	0	0	7252	1.95	0	0	0	0	0
2019-11-27	0	2.1	0	0	0	0	9382	2	0	0	0	0	0
2019-11-26	0	2.1	0	0	0	0	9382	2	0	0	0	0	0
2019-11-25	2.1	2.1	-2.1	0	0	0	7252	2	0	0	0	0	0
2019-11-24	0	2.1	0	0	0	0	7252	2	0	0	0	0	0
2019-11-21	2.1	2.1	-2.1	0	0	0	7252	2	0	0	0	0	0
2019-11-20	2.1	2.1	-2.1	0	0	0	9382	2	0	0	0	0	0
2019-11-19	0	2.1	0	0	0	0	15974	1.89	0	0	0	0	0
2019-11-18	0	2.1	0	0	0	0	15974	1.89	0	0	0	0	0
2019-11-17	0	2.1	0	0	0	0	13844	2.13	0	0	0	0	0
2019-11-14	2.1	2.1	-2.1	0	0	0	13844	2.13	0	0	0	0	0
2019-11-13	2.1	2.1	-2.1	0	0	0	868	1.99	0	0	0	0	0
2019-11-12	2.1	2.1	-2.1	0	0	0	10471	2.13	132	1.89	0	0	0
2019-11-11	2.1	2.1	-2.1	0	0	0	10471	2.14	132	1.89	0	0	0
2019-11-07	0	2.1	0	0	0	0	7701	2.14	132	1.89	0	0	0
2019-11-06	2.1	2.1	-2.1	0	0	0	7701	2.14	132	1.89	0	0	0
2019-11-05	2.1	2.1	-2.1	0	0	0	9831	1.95	132	1.89	0	0	0
2019-11-04	2.1	2.1	-2.1	0	0	0	8947	1.95	132	1.89	0	0	0
2019-11-03	2.1	2.1	-2.1	0	0	0	5998	1.95	132	1.89	0	0	0
2019-10-31	2.1	2.1	-2.1	0	0	0	3868	2.14	132	1.89	0	0	0
2019-10-30	0	2.1	0	0	0	0	6817	2.14	132	1.89	0	0	0
2019-10-29	0	2.1	0	0	0	0	7701	2.14	132	1.89	0	0	0
2019-10-28	0	2.1	0	0	0	0	7701	2.14	132	1.89	0	0	0
2019-10-27	0	2.1	0	0	0	0	7701	2.14	132	1.89	0	0	0
2019-10-24	0	2.1	0	0	0	0	7701	2.14	132	1.89	0	0	0
2019-10-23	0	2.1	0	0	0	0	7701	2.14	132	1.89	0	0	0
2019-10-22	2.1	2.1	-2.1	0	0	0	7701	2.14	132	1.89	0	0	0
2019-10-21	2.1	2.1	-2.1	0	0	0	7701	2.14	0	0	0	0	0
2019-10-20	2.1	2.1	-2.1	0	0	0	4752	2.14	0	0	0	0	0
2019-10-17	0	2.1	0	0	0	0	4752	1.89	0	0	0	0	0
2019-10-16	0	2.1	0	0	0	0	4752	1.89	0	0	0	0	0
2019-10-15	2.1	2.1	-2.1	0	0	0	4752	1.89	0	0	0	0	0
2019-10-14	2.1	2.1	-2.1	0	0	0	4752	1.89	0	0	0	0	0
2019-10-13	2.1	2.1	-2.1	0	0	0	4752	2.15	0	0	0	0	0
2019-10-10	0	2.1	0	0	0	0	4752	2.18	0	0	0	0	0
2019-10-09	2.1	2.1	-2.1	0	0	0	4752	1.89	0	0	0	0	0
2019-10-08	0	2.1	0	0	0	0	4752	1.89	0	0	0	0	0
2019-10-07	2.1	2.1	-2.1	0	0	0	4752	1.89	0	0	0	0	0
2019-10-03	0	2.1	0	0	0	0	7201	1.89	0	0	0	0	0
2019-10-02	2.1	2.1	-2.1	0	0	0	7201	1.89	0	0	0	0	0
2019-10-01	0	2.1	0	0	0	0	4752	1.89	0	0	0	0	0
2019-09-30	2.1	2.1	-2.1	0	0	0	4752	1.89	0	0	0	0	0
2019-09-29	2.1	2.1	-2.1	0	0	0	4752	1.89	0	0	0	0	0
2019-09-26	0	2.1	0	0	0	0	5293	1.89	0	0	0	0	0
2019-09-25	2.1	2.1	-2.1	0	0	0	11293	1.89	0	0	0	0	0
2019-09-24	0	2.1	0	0	0	0	17113	1.89	0	0	0	0	0
2019-09-22	0	2.1	0	0	0	0	17113	1.89	0	0	0	0	0
2019-09-18	0	2.1	0	0	0	0	17113	1.89	0	0	0	0	0
2019-09-17	0	2.1	0	0	0	0	17113	1.89	0	0	0	0	0
2019-09-15	2.1	2.1	-2.1	0	0	0	11293	1.89	0	0	0	0	0
2019-09-12	2.1	2.1	-2.1	0	0	0	10752	1.89	0	0	0	0	0
2019-09-11	2.1	2.1	-2.1	0	0	0	4752	2.02	0	0	0	0	0
2019-09-10	0	2.1	0	0	0	0	4752	1.89	0	0	0	0	0
2019-09-09	2.1	2.1	-2.1	0	0	0	4752	1.89	0	0	0	0	0
2019-09-08	2.1	2.1	-2.1	0	0	0	4752	2.09	0	0	0	0	0
2019-09-05	2.1	2.1	-2.1	0	0	0	4752	1.9	0	0	0	0	0
2019-08-25	2.1	2.1	-2.1	0	0	0	10742	1.96	0	0	0	0	0
2019-08-22	0	2.1	0	0	0	0	10742	1.99	0	0	0	0	0
2019-08-21	0	2.1	0	0	0	0	10742	1.99	0	0	0	0	0
2019-08-20	2.1	2.1	-2.1	0	0	0	10742	1.99	0	0	0	0	0
2019-08-19	2.1	2.1	-2.1	0	0	0	10742	2.09	0	0	0	0	0
2019-08-18	2.1	2.1	-2.1	0	0	0	10742	1.93	0	0	0	0	0
2019-08-15	2.1	2.1	-2.1	0	0	0	10742	1.92	0	0	0	0	0
2019-08-15	2.1	2.1	-2.1	0	0	0	10742	1.92	0	0	0	0	0
2019-08-15	2.1	2.1	-2.1	0	0	0	10742	1.92	0	0	0	0	0
2019-08-08	2.1	2.1	-2.1	0	0	0	7793	1.9	0	0	0	0	0
2019-08-08	2.1	2.1	-2.1	0	0	0	7793	1.9	0	0	0	0	0
2019-08-08	2.1	2.1	-2.1	0	0	0	7793	1.9	0	0	0	0	0
2019-08-08	2.1	2.1	-2.1	0	0	0	7793	1.9	0	0	0	0	0
2019-08-08	2.1	2.1	-2.1	0	0	0	7793	1.9	0	0	0	0	0
2019-08-08	2.1	2.1	-2.1	0	0	0	7793	1.9	0	0	0	0	0
2019-08-08	2.1	2.1	-2.1	0	0	0	7793	1.9	0	0	0	0	0
2019-08-08	2.1	2.1	-2.1	0	0	0	7793	1.9	0	0	0	0	0
2019-08-08	2.1	2.1	-2.1	0	0	0	7793	1.9	0	0	0	0	0
2019-08-08	2.1	2.1	-2.1	0	0	0	7793	1.9	0	0	0	0	0
2019-08-08	2.1	2.1	-2.1	0	0	0	7793	1.9	0	0	0	0	0
2019-08-08	2.1	2.1	-2.1	0	0	0	7793	1.9	0	0	0	0	0
2019-08-07	2.1	2.1	-2.1	0	0	0	6925	2.1	0	0	0	0	0
2019-08-06	0	2.1	0	0	0	0	7793	1.89	0	0	0	0	0
2019-08-05	2.1	2.1	-2.1	0	0	0	7793	1.9	0	0	0	0	0
2019-08-04	2.1	2.1	-2.1	0	0	0	7793	1.92	0	0	0	0	0
2019-08-01	0	2.1	0	0	0	0	7793	1.89	0	0	0	0	0
2019-08-01	0	2.1	0	0	0	0	7793	1.89	0	0	0	0	0
2019-08-01	0	2.1	0	0	0	0	7793	1.89	0	0	0	0	0
2019-07-25	2.1	2.1	-0.2	1.9	1.9	1.9	6861	2	0	0	132	251	1
2019-07-24	2.1	2.1	-0.2	1.9	1.92	1.9	6861	2	144	1.9	3000	5705	4
2019-07-21	0	2.1	0	0	0	0	6861	2	1249	1.92	0	0	0
2019-06-27	2.1	2.1	-2.1	0	0	0	8449	2.07	3700	1.92	0	0	0
2019-06-27	2.1	2.1	-2.1	0	0	0	8449	2.07	3700	1.92	0	0	0
2019-06-24	2.1	2.1	-2.1	0	0	0	9949	2.08	10537	1.98	0	0	0
2019-06-23	2.1	2.1	-2.1	0	0	0	9949	2.14	10537	1.98	0	0	0
2019-06-20	2.1	2.1	-2.1	0	0	0	9949	2.15	10537	1.98	0	0	0
2019-06-20	2.1	2.1	-2.1	0	0	0	9949	2.15	10537	1.98	0	0	0
2019-06-20	2.1	2.1	-2.1	0	0	0	9949	2.15	10537	1.98	0	0	0
2019-06-13	2.1	2.1	-2.1	0	0	0	16541	2.14	10537	1.98	0	0	0
2019-06-12	2.1	2.1	-0.1	2	2	2	16541	2.14	10537	1.98	3500	7000	2
2019-06-11	2.1	2.1	-2.1	0	0	0	7449	2.22	3577	1.98	0	0	0
2019-06-10	2.1	2.1	-2.1	0	0	0	7449	2.09	3577	1.98	0	0	0
2019-06-09	2.1	2.1	-2.1	0	0	0	4500	2.19	3577	1.98	0	0	0
2019-06-03	2.1	2.1	-0.12	1.98	1.98	1.98	7449	2.24	3577	1.98	10	20	1
2019-06-02	2.1	2.1	-2.1	0	0	0	7449	2.24	3587	1.98	0	0	0
2019-05-30	2.1	2.1	-2.1	0	0	0	3000	2.25	3587	1.98	0	0	0
2019-05-23	2.1	2.1	-0.12	1.98	1.98	1.98	5949	2.19	3587	1.98	628	1243	1
2019-05-22	2.1	2.1	-2.1	0	0	0	5130	2.19	4215	1.98	0	0	0
2019-05-21	2.1	2.1	0.1	2.2	2.2	2.2	3000	2.19	4215	1.98	9	20	1
2019-05-20	0	2.1	0	0	0	0	5958	2.2	4215	1.98	0	0	0
2019-05-19	2.1	2.1	-0.12	1.98	1.98	1.98	5958	2.2	4215	1.98	785	1554	1
2019-05-16	2.1	2.1	-2.1	0	0	0	5958	2.2	0	0	0	0	0
2019-05-15	2.1	2.1	-2.1	0	0	0	3700	2.25	0	0	0	0	0
2019-05-14	2.1	2.1	-2.1	0	0	0	3000	2.18	4460	2	0	0	0
2019-05-13	2.1	2.1	-2.1	0	0	0	3000	2.2	4460	2	0	0	0
2019-05-12	2.1	2.1	0.09	2.19	2.19	2.18	5958	2.19	4460	2	3300	7195	2
2019-05-09	2.1	2.1	-2.1	0	0	0	3000	2.2	0	0	0	0	0
2019-05-06	0	2.1	0	0	0	0	0	0	0	0	0	0	0
2019-05-05	2.1	2.1	-2.1	0	0	0	14877	2.11	6000	2	0	0	0
2019-05-02	2.1	2.1	-2.1	0	0	0	15150	2.14	6000	2	0	0	0
2019-04-30	2.1	2.1	-2.1	0	0	0	12092	2.15	6000	2	0	0	0
2019-04-24	2.1	2.1	-2.1	0	0	0	13592	2.15	6000	2	0	0	0
2019-04-23	2.1	2.1	-2.1	0	0	0	12092	2.15	6000	2	0	0	0
2019-04-22	2.1	2.1	-2.1	0	0	0	15150	2.15	6000	2	0	0	0
2019-04-21	2.01	2.1	0.14	2.15	2.15	2.1	9092	2.15	6000	2	15000	31566	3
2019-04-18	2.09	2.01	0.01	2.1	2.1	2	14800	2.12	6000	2	17742	35741	5
2019-04-17	2.09	2.09	0	2.09	2.1	2.09	17858	2.12	3500	1.97	5000	10470	4
2019-04-16	2.1	2.09	-0.07	2.03	2.1	2.03	11800	2.12	3500	1.97	23100	48298	5
2019-04-15	2.12	2.1	0.03	2.15	2.15	2.05	14492	2.15	3500	1.97	19500	40882	9
2019-04-14	2.03	2.12	0.12	2.15	2.16	2.07	11400	2.16	2400	1.91	18600	39401	13
2019-04-11	2.05	2.03	0.09	2.14	2.14	1.86	8500	2.15	0	0	46886	95137	36
2019-04-10	2.05	2.05	-2.05	0	0	0	15274	1.99	0	0	0	0	0
2019-04-03	2.05	2.05	-2.05	0	0	0	12000	2.08	0	0	0	0	0
2019-04-02	2.05	2.05	-2.05	0	0	0	10158	2.04	0	0	0	0	0
2019-04-01	2.05	2.05	-2.05	0	0	0	12158	2.04	0	0	0	0	0
2019-03-27	2.05	2.05	-2.05	0	0	0	4000	2.21	55000	1.85	0	0	0
2019-03-26	2.05	2.05	-2.05	0	0	0	20326	1.9	0	0	0	0	0
2019-03-25	2.05	2.05	-2.05	0	0	0	15326	1.9	0	0	0	0	0
2019-03-24	2.05	2.05	-2.05	0	0	0	15326	1.9	0	0	0	0	0
2019-03-21	2.05	2.05	-2.05	0	0	0	13541	1.97	0	0	0	0	0
2019-03-20	2.05	2.05	-2.05	0	0	0	14041	1.89	0	0	0	0	0
2019-03-19	2.05	2.05	-2.05	0	0	0	15041	1.85	0	0	0	0	0
2019-03-14	2.05	2.05	-2.05	0	0	0	19541	1.97	0	0	0	0	0
2019-03-11	2.05	2.05	-2.05	0	0	0	20699	1.98	0	0	0	0	0
2019-03-10	2.05	2.05	-2.05	0	0	0	14199	1.99	0	0	0	0	0
2019-02-27	2.05	2.05	-0.03	2.02	2.02	2.02	14932	1.9	2278	1.86	500	1010	1
2019-02-25	2.05	2.05	-2.05	0	0	0	14311	2.06	0	0	0	0	0
2019-02-17	2.05	2.05	-2.05	0	0	0	11921	2.1	0	0	0	0	0
2019-02-14	2.05	2.05	-0.2	1.85	1.9	1.85	6960	2.13	0	0	1000	1855	3
2019-01-10	2.05	2.05	0.09	2.14	2.14	2.14	8758	2.14	0	0	1000	2140	2
2018-12-30	2.05	2.05	-0.2	1.85	1.85	1.85	13253	1.85	0	0	100	185	1
2018-12-27	2.05	2.05	-2.05	0	0	0	17483	1.85	0	0	0	0	0
2018-12-26	2.05	2.05	-0.2	1.85	1.85	1.85	15353	1.85	0	0	1615	2988	2
2018-12-25	2.05	2.05	-2.05	0	0	0	15895	1.85	0	0	0	0	0
2018-12-24	2.05	2.05	-2.05	0	0	0	15895	1.85	0	0	0	0	0
2018-11-14	2.05	2.05	-2.05	0	0	0	15006	1.85	0	0	0	0	0
2018-11-13	2.05	2.05	-2.05	0	0	0	26864	1.85	0	0	0	0	0
2018-11-12	2.05	2.05	-2.05	0	0	0	22634	1.85	0	0	0	0	0
2018-11-11	2.05	2.05	-2.05	0	0	0	20064	1.85	0	0	0	0	0
2018-11-01	2.05	2.05	-2.05	0	0	0	9606	1.98	0	0	0	0	0
2018-10-31	2.05	2.05	-2.05	0	0	0	10406	1.98	0	0	0	0	0
2018-10-30	2.05	2.05	-2.05	0	0	0	11564	1.98	0	0	0	0	0
2018-10-29	2.05	2.05	-2.05	0	0	0	11564	1.98	0	0	0	0	0
2018-10-28	2.05	2.05	-2.05	0	0	0	10764	1.85	0	0	0	0	0
2018-10-25	2.05	2.05	-2.05	0	0	0	30084	1.85	0	0	0	0	0
2018-10-24	2.05	2.05	-0.2	1.85	1.85	1.85	32984	1.85	0	0	100	185	1
2018-10-23	2.05	2.05	-2.05	0	0	0	33084	1.85	0	0	0	0	0
2018-10-22	2.05	2.05	-2.05	0	0	0	33379	1.85	0	0	0	0	0
2018-10-21	2.05	2.05	-2.05	0	0	0	27879	1.99	0	0	0	0	0
2018-10-18	2.05	2.05	-2.05	0	0	0	27079	1.99	0	0	0	0	0
2018-10-17	2.05	2.05	-0.2	1.85	1.85	1.85	22421	2.02	0	0	800	1480	1
2018-10-16	2.05	2.05	-0.2	1.85	1.99	1.85	26479	1.99	0	0	6600	12224	4
2018-10-15	2.05	2.05	-2.05	0	0	0	24579	2	0	0	0	0	0
2018-10-14	2.05	2.05	-2.05	0	0	0	24579	2	0	0	0	0	0
2018-10-11	2.05	2.05	-2.05	0	0	0	26709	2	0	0	0	0	0
2018-10-10	2.05	2.05	-2.05	0	0	0	27337	2	0	0	0	0	0
2018-10-09	2.05	2.05	-2.05	0	0	0	26937	2	0	0	0	0	0
2018-10-08	2.05	2.05	-2.05	0	0	0	26937	2	0	0	0	0	0
2018-10-02	2.05	2.05	-0.2	1.85	1.85	1.85	28675	2.06	0	0	50	93	1
2018-10-01	2.05	2.05	-0.2	1.85	2.1	1.85	27517	2.06	0	0	7000	13098	7
2018-09-30	2.05	2.05	-2.05	0	0	0	6152	2.12	0	0	0	0	0
2018-09-13	2.05	2.05	-0.02	2.03	2.1	2.03	8950	2.12	5607	2.03	3010	6173	7
2018-09-12	2.05	2.05	-0.01	2.04	2.04	2.04	11950	2.1	7292	2.04	1500	3060	2
2018-09-10	2.05	2.05	0.07	2.12	2.12	2.12	10462	2.1	8792	2.04	500	1060	1
2018-09-09	2.05	2.05	-2.05	0	0	0	9794	2.12	7792	2.04	0	0	0
2018-09-06	2.05	2.05	0.08	2.13	2.13	2.1	11700	2.13	7792	2.04	2000	4215	4
2018-09-05	2.05	2.05	-2.05	0	0	0	13904	2.1	5269	2.02	0	0	0
2018-09-04	2.05	2.05	-0.03	2.02	2.03	2.02	10404	2.1	7169	2.02	1181	2388	4
2018-09-03	2.05	2.05	-2.05	0	0	0	15404	2.1	8350	2.03	0	0	0
2018-09-02	2.05	2.05	0.05	2.1	2.1	2.09	10404	2.1	8381	2.03	1000	2092	2
2018-08-30	2.05	2.05	-0.02	2.03	2.09	2.03	5388	2.1	8381	2.03	1900	3869	2
2018-08-29	2.24	2.05	-0.2	2.04	2.16	2.02	16360	2.1	2821	2.03	36008	73745	20
2018-08-28	2.24	2.24	-0.2	2.04	2.07	2.04	14260	2.15	1202	2.04	3000	6176	8
2018-08-27	2.24	2.24	-2.24	0	0	0	16260	2.14	0	0	0	0	0
2018-08-26	2.24	2.24	-2.24	0	0	0	13392	2.09	0	0	0	0	0
2018-08-19	2.24	2.24	-2.24	0	0	0	12224	2.15	0	0	0	0	0
2018-08-15	2.24	2.24	-2.24	0	0	0	11994	2.15	0	0	0	0	0
2018-08-12	2.24	2.24	-2.24	0	0	0	12270	2.11	0	0	0	0	0
2018-08-02	2.24	2.24	-2.24	0	0	0	12064	2.15	0	0	0	0	0
2018-08-01	2.24	2.24	-2.24	0	0	0	11064	2.15	0	0	0	0	0
2018-07-31	2.24	2.24	-2.24	0	0	0	9564	2.16	0	0	0	0	0
2018-07-30	2.24	2.24	-0.22	2.02	2.02	2.02	17232	2.13	0	0	1819	3675	2
2018-07-29	2.24	2.24	-2.24	0	0	0	15682	2.12	1490	2.02	0	0	0
2018-07-24	2.24	2.24	-2.24	0	0	0	16982	2.17	2736	2.02	0	0	0
2018-07-15	2.24	2.24	-2.24	0	0	0	7144	2.26	0	0	0	0	0
2018-07-12	2.24	2.24	-0.22	2.02	2.06	2.02	6244	2.26	832	2.02	2900	5912	5
2018-07-09	2.08	2.08	-2.08	0	0	0	19043	2.13	3900	1.98	0	0	0
2018-07-08	2.08	2.08	-0.09	1.99	2.04	1.99	16343	2.17	3900	1.98	5721	11481	7
2018-07-05	2.08	2.08	0.08	2.16	2.16	2.04	14943	2.17	6534	2.04	6500	13686	6
2018-07-03	2.16	2.16	0.04	2.2	2.2	2.17	17272	2.19	4034	2.06	10600	23205	7
2018-07-02	2.16	2.16	-2.16	0	0	0	8572	2.23	1794	1.99	0	0	0
2018-06-28	2.16	2.16	-2.16	0	0	0	9572	2.24	1534	1.99	0	0	0
2018-06-27	2.16	2.16	-2.16	0	0	0	10572	2.23	1534	1.99	0	0	0
2018-06-26	2.16	2.16	-2.16	0	0	0	15272	2.23	3034	1.99	0	0	0
2018-06-25	2.16	2.16	-0.11	2.05	2.24	2.05	14272	2.24	1534	1.99	3789	8256	4
2018-06-21	2.16	2.16	-2.16	0	0	0	17252	2.2	3686	2.06	0	0	0
2018-06-20	2.16	2.16	-2.16	0	0	0	17252	2.2	3686	2.06	0	0	0
2018-06-19	2.16	2.16	-2.16	0	0	0	17252	2.2	3686	2.06	0	0	0
2018-06-14	2.16	2.16	-2.16	0	0	0	17252	2.2	2686	2.06	0	0	0
2018-06-13	2.16	2.16	-0.1	2.06	2.06	2.06	17252	2.2	2686	2.06	500	1030	1
2018-05-31	2.16	2.16	-2.16	0	0	0	16002	2.2	3966	2.14	0	0	0
2018-05-30	2.16	2.16	-2.16	0	0	0	18002	2.2	3636	2.14	0	0	0
2018-05-29	2.16	2.16	-2.16	0	0	0	13302	2.2	3636	2.14	0	0	0
2018-05-28	2.16	2.16	-2.16	0	0	0	18002	2.2	3636	2.14	0	0	0
2018-05-23	2.35	2.35	-0.08	2.27	2.27	2.12	15242	2.3	134	2.12	3702	8051	6
2018-05-22	2.35	2.35	-2.35	0	0	0	14172	2.27	2886	2.16	0	0	0
2018-05-21	2.35	2.35	-2.35	0	0	0	14172	2.27	2886	2.16	0	0	0
2018-05-20	2.35	2.35	-0.19	2.16	2.17	2.16	14672	2.27	2886	2.16	1000	2169	2
2018-05-17	2.35	2.35	-2.35	0	0	0	14672	2.27	3886	2.17	0	0	0
2018-05-16	2.35	2.35	-2.35	0	0	0	11922	2.27	3886	2.17	0	0	0
2018-05-15	2.35	2.35	-2.35	0	0	0	9922	2.27	3484	2.17	0	0	0
2018-05-14	2.35	2.35	-2.35	0	0	0	20690	2.32	2584	2.18	0	0	0
2018-05-13	2.35	2.35	-2.35	0	0	0	20690	2.32	2584	2.18	0	0	0
2018-04-30	2.35	2.35	-2.35	0	0	0	19490	2.37	5432	2.21	0	0	0
2018-04-29	2.35	2.35	-2.35	0	0	0	14490	2.4	4960	2.21	0	0	0
2018-04-26	2.58	2.35	-0.25	2.33	2.83	2.33	2520	2.71	0	0	34100	80081	35
2018-03-18	2.16	2.33	0.21	2.37	2.37	2.25	0	0	20000	2.25	84418	196294	42
2018-03-15	2.2	2.16	0.05	2.25	2.25	2.11	26950	2.25	5950	2.15	36300	78312	22
2018-03-14	2.2	2.2	-2.2	0	0	0	34150	2.24	3950	2.07	0	0	0
2018-03-13	2.2	2.2	-2.2	0	0	0	34150	2.24	5891	2.07	0	0	0
2018-03-12	2.2	2.2	-2.2	0	0	0	32150	2.24	4246	2.07	0	0	0
2018-03-11	2.2	2.2	-2.2	0	0	0	28000	2.25	8246	2.07	0	0	0
2018-03-08	2.2	2.2	-0.1	2.1	2.24	2.1	30000	2.25	4246	2.05	3878	8384	6
2018-03-07	2.2	2.2	-0.12	2.08	2.08	2.08	36160	2.25	4252	2.02	2100	4368	4
2018-03-06	2.2	2.2	0.04	2.24	2.24	2.06	36160	2.25	6961	2.07	1583	3276	2
2018-03-05	2.2	2.2	-2.2	0	0	0	30010	2.25	2000	2.02	0	0	0
2018-03-04	2.2	2.2	-2.2	0	0	0	4010	2.29	3500	2.02	0	0	0
2018-03-01	2.2	2.2	-2.2	0	0	0	4010	2.29	4336	2.08	0	0	0
2018-02-28	2.2	2.2	-2.2	0	0	0	2010	2.42	2000	2.08	0	0	0
2018-02-27	2.2	2.2	-2.2	0	0	0	25107	2.24	6751	2.08	0	0	0
2018-02-26	2.2	2.2	-2.2	0	0	0	13660	2.26	6100	2.08	0	0	0
2018-02-25	2.2	2.2	0.05	2.25	2.25	2.2	11150	2.33	5311	2.08	100	222	2
2018-02-22	2.2	2.2	-2.2	0	0	0	7000	2.33	3311	2.08	0	0	0
2018-02-21	2.2	2.2	-2.2	0	0	0	7000	2.33	3000	2.08	0	0	0
2018-02-20	2.2	2.2	-2.2	0	0	0	12000	2.33	3000	2.08	0	0	0
2018-02-19	2.2	2.2	-0.07	2.13	2.15	2.13	14000	2.34	3000	2.08	7470	16031	3
2018-02-18	2.2	2.2	-2.2	0	0	0	13970	2.37	3318	2.08	0	0	0
2018-02-15	2.2	2.2	0.1	2.3	2.3	2.3	13970	2.33	2318	2.08	2000	4600	1
2018-02-14	2.2	2.2	-2.2	0	0	0	13970	2.37	3318	2.05	0	0	0
2018-02-13	2.2	2.2	-2.2	0	0	0	8970	2.33	3000	2.03	0	0	0
2018-02-12	2.2	2.2	-2.2	0	0	0	8970	2.33	3000	2.04	0	0	0
2018-02-11	2.2	2.2	-2.2	0	0	0	8970	2.34	3000	2.04	0	0	0
2018-02-08	2.2	2.2	-2.2	0	0	0	13120	2.36	2000	2.01	0	0	0
2018-02-07	2.2	2.2	-2.2	0	0	0	10620	2.38	1000	1.98	0	0	0
2018-02-06	2.39	2.2	-0.22	2.17	2.39	2.16	32483	2.39	0	0	26105	57523	21
2018-02-05	2.39	2.39	0.01	2.4	2.4	2.4	25070	2.38	9415	2.28	850	2040	2
2018-02-04	2.39	2.39	-0.19	2.2	2.3	2.2	22920	2.39	4230	2.2	2000	4481	4
2018-02-01	2.39	2.39	-2.39	0	0	0	23410	2.4	6230	2.3	0	0	0
2018-01-31	2.39	2.39	-2.39	0	0	0	28070	2.4	5230	2.3	0	0	0
2018-01-30	2.39	2.39	-2.39	0	0	0	27560	2.4	6230	2.3	0	0	0
2018-01-29	2.39	2.39	-0.09	2.3	2.3	2.3	27560	2.4	7230	2.3	422	971	2
2018-01-28	2.39	2.39	-2.39	0	0	0	15060	2.49	5652	2.3	0	0	0
2018-01-24	2.39	2.39	-2.39	0	0	0	11910	2.49	5652	2.3	0	0	0
2018-01-23	2.39	2.39	-0.08	2.31	2.44	2.3	13560	2.44	7652	2.3	4050	9604	8
2018-01-22	2.39	2.39	-2.39	0	0	0	15410	2.44	7152	2.29	0	0	0
2018-01-21	2.39	2.39	-2.39	0	0	0	17500	2.55	5152	2.29	0	0	0
2018-01-18	2.39	2.39	-2.39	0	0	0	18500	2.54	5152	2.29	0	0	0
2018-01-17	2.39	2.39	-2.39	0	0	0	21760	2.54	5152	2.29	0	0	0
2018-01-16	2.39	2.39	-2.39	0	0	0	64105	2.44	7152	2.29	0	0	0
2018-01-15	2.39	2.39	-0.09	2.3	2.31	2.29	59595	2.43	5152	2.29	7160	16447	4
2018-01-14	2.39	2.39	-2.39	0	0	0	60095	2.42	11012	2.3	0	0	0
2018-01-11	2.39	2.39	0.03	2.42	2.42	2.23	94845	2.42	9512	2.29	10165	23339	7
2018-01-10	2.39	2.39	-2.39	0	0	0	97595	2.43	9212	2.27	0	0	0
2018-01-09	2.39	2.39	-0.09	2.3	2.39	2.3	97595	2.4	9212	2.27	6000	13860	4
2018-01-08	2.39	2.39	-2.39	0	0	0	95095	2.44	14212	2.3	0	0	0
2018-01-04	2.39	2.39	0	2.39	2.39	2.28	92345	2.44	14212	2.3	2500	5785	3
2018-01-03	2.39	2.39	-0.08	2.31	2.32	2.31	57250	2.5	1014	2.31	4691	10843	2
2018-01-02	2.33	2.39	0.11	2.44	2.44	2.32	54500	2.5	5555	2.31	30500	72840	4
2017-12-31	2.55	2.33	-0.24	2.31	2.38	2.31	32628	2.56	5065	2.31	11902	27763	10
2017-12-28	2.55	2.55	-0.19	2.36	2.36	2.36	34878	2.56	10000	2.31	500	1180	1
2017-12-27	2.42	2.55	0.14	2.56	2.56	2.55	36276	2.56	26707	2.32	5500	14025	4
2017-12-26	2.42	2.42	-2.42	0	0	0	34276	2.56	26707	2.32	0	0	0
2017-12-25	2.42	2.42	0.12	2.54	2.54	2.54	29276	2.56	26707	2.32	600	1524	1
2017-12-19	2.44	2.5	0.14	2.58	2.58	2.4	5718	2.58	15400	2.4	53058	132775	25
2017-12-18	2.44	2.44	-2.44	0	0	0	17070	2.44	10400	2.27	0	0	0
2017-12-17	2.32	2.44	0.12	2.44	2.5	2.41	16070	2.44	14400	2.28	39700	96917	13
2017-12-14	2.32	2.32	-0.01	2.31	2.41	2.29	17600	2.41	13400	2.27	3050	7116	4
2017-12-13	2.35	2.32	0.04	2.39	2.39	2.3	21600	2.39	13400	2.27	25000	57950	6
2017-12-12	2.31	2.35	0.09	2.4	2.4	2.27	21100	2.41	13400	2.27	30459	71547	16
2017-12-11	2.39	2.31	-0.01	2.38	2.38	2.29	23561	2.4	13400	2.27	15500	35847	6
2017-12-10	2.39	2.39	-2.39	0	0	0	23561	2.4	15252	2.3	0	0	0
2017-12-07	2.39	2.39	-2.39	0	0	0	23561	2.4	15252	2.3	0	0	0
2017-12-06	2.39	2.39	0.01	2.4	2.4	2.3	23561	2.4	15252	2.3	3800	9013	5
2017-12-05	2.39	2.39	0	2.39	2.39	2.39	20253	2.39	15252	2.3	997	2383	1
2017-12-04	2.39	2.39	0	2.39	2.4	2.35	56002	2.39	15252	2.3	2800	6657	4
2017-12-03	2.29	2.39	0.1	2.39	2.39	2.39	54802	2.4	11900	2.25	6600	15774	3
2017-11-29	2.36	2.29	0.03	2.39	2.39	2.23	54802	2.4	10400	2.23	12100	27723	7
2017-11-27	2.35	2.35	-0.1	2.25	2.25	2.25	59969	2.3	10700	2.23	2997	6743	2
2017-11-26	2.35	2.35	-0.1	2.25	2.3	2.25	59969	2.3	12360	2.25	2340	5320	3
2017-11-23	2.35	2.35	-2.35	0	0	0	62992	2.3	14200	2.27	0	0	0
2017-11-22	2.35	2.35	-0.05	2.3	2.3	2.3	62992	2.3	14200	2.27	1970	4531	1
2017-11-21	2.35	2.35	-2.35	0	0	0	62492	2.35	16170	2.3	0	0	0
2017-11-20	2.35	2.35	-0.05	2.3	2.37	2.3	59992	2.35	16170	2.3	4500	10558	4
2017-11-19	2.31	2.35	0.05	2.36	2.39	2.33	59442	2.38	20070	2.33	17551	41184	11
2017-11-16	2.2	2.31	0.19	2.39	2.39	2.2	52019	2.39	19700	2.25	27500	63551	20
2017-11-15	2.2	2.2	-0.08	2.12	2.12	2.12	44224	2.39	2000	2.01	46	98	1
2017-11-14	2.2	2.2	-2.2	0	0	0	44224	2.4	2000	2.01	0	0	0
2017-11-13	2.2	2.2	0.2	2.4	2.4	2.4	5377	2.4	1000	2.06	1	2	1
2017-11-12	2.2	2.2	-2.2	0	0	0	87007	2.34	7560	2.17	0	0	0
2017-11-09	2.28	2.2	-0.11	2.17	2.21	2.17	493513	2.34	10965	2.18	13500	29714	3
2017-11-08	2.28	2.28	0.09	2.37	2.37	2.22	425513	2.37	12560	2.2	1140	2552	2
2017-11-07	2.4	2.28	-0.03	2.37	2.39	2.19	424103	2.37	12560	2.2	25234	57493	11
2017-11-06	2.29	2.4	0.1	2.39	2.42	2.39	24300	2.39	11981	2.2	5881	14092	9
2017-11-05	2.29	2.29	0.13	2.42	2.43	2.3	13827	2.43	11335	2.16	1096	2533	3
2017-11-02	2.29	2.29	0.1	2.39	2.4	2.35	12900	2.3	14147	2.18	4100	9663	6
2017-11-01	2.29	2.29	-2.29	0	0	0	12345	2.35	8793	2.13	0	0	0
2017-10-31	2.23	2.29	-0.07	2.16	2.3	2.16	11395	2.35	24793	2.13	11723	26826	6
2017-10-30	2.23	2.23	-2.23	0	0	0	11895	2.35	24793	2.13	0	0	0
2017-10-29	2.23	2.23	0.07	2.3	2.3	2.3	9395	2.35	18789	2.13	1250	2875	1
2017-10-26	2.23	2.23	0.07	2.3	2.3	2.3	9395	2.35	8789	2.18	3300	7590	4
2017-10-25	2.23	2.23	0.07	2.3	2.34	2.3	9395	2.35	6789	2.18	3750	8685	3
2017-10-24	2.15	2.23	0.2	2.35	2.35	2.05	2945	2.35	12743	2.06	35201	78534	20
2017-10-23	2.15	2.15	-2.15	0	0	0	0	0	2493	2.03	0	0	0
2017-10-22	2.23	2.15	-0.08	2.15	2.15	2.15	11512	2.42	4500	2.1	6000	12900	1
2017-10-19	2.23	2.23	-0.11	2.12	2.22	2.12	11512	2.42	2828	2.03	3691	8090	3
2017-10-18	2.29	2.23	-0.07	2.22	2.26	2.21	17762	2.42	1000	2.2	26000	57938	5
2017-10-17	2.39	2.29	-0.1	2.29	2.3	2.26	22612	2.43	1000	2.2	10750	24575	6
2017-10-16	2.36	2.39	-0.09	2.27	2.58	2.27	18612	2.43	2465	2.2	14737	35277	9
2017-10-15	2.18	2.36	0.19	2.37	2.39	2.3	3317	2.37	2789	2.18	31887	75199	21
2017-10-12	2.15	2.18	0.11	2.26	2.26	2.04	3200	2.36	4087	2.04	16838	36634	8
2017-10-11	2.06	2.15	0.09	2.15	2.15	2.14	9088	2.19	23239	2.03	8000	17189	5
2017-10-10	2.06	2.06	0.08	2.14	2.14	1.86	5621	2.14	13202	1.89	3071	6386	5
2017-10-09	2.06	2.06	0.06	2.12	2.13	2.12	8572	2.14	10322	2.07	4000	8500	2
2017-10-02	2.06	2.06	0	2.06	2.1	2.06	6004	2.15	13334	2	2024	4234	3
2017-10-01	2.06	2.06	0.09	2.15	2.15	2.09	2355	2.15	13523	2.08	945	2014	2
2017-09-27	2.13	2.06	-0.07	2.06	2.07	2.05	12001	2.2	32323	2.06	5039	10375	4
2017-09-26	2.13	2.13	-2.13	0	0	0	11501	2.2	16330	2.06	0	0	0
2017-09-25	2.13	2.13	-0.03	2.1	2.12	2.1	10001	2.2	16707	2.1	4000	8455	3
2017-09-24	2.13	2.13	-0.02	2.11	2.15	2.11	11540	2.11	15707	2.1	10461	22256	5
2017-09-20	2.13	2.13	-0.01	2.12	2.23	2.12	5252	2.31	12207	2.1	11318	24148	5
2017-09-19	2.14	2.13	-0.01	2.13	2.18	2.12	22851	2.25	5207	2.1	15226	32422	7
2017-09-18	2.14	2.14	0.11	2.25	2.25	2.25	16827	2.3	3025	2.12	850	1913	2
2017-09-17	2.14	2.14	-2.14	0	0	0	16327	2.25	3025	2.11	0	0	0
2017-09-14	2.14	2.14	-2.14	0	0	0	11102	2.25	3025	2.11	0	0	0
2017-09-13	2.14	2.14	-2.14	0	0	0	15851	2.27	500	2.11	0	0	0
2017-09-12	2.14	2.14	-2.14	0	0	0	14398	2.27	500	2.15	0	0	0
2017-09-11	2.17	2.14	-0.06	2.11	2.16	2.11	16012	2.27	500	2.14	22894	48982	10
2017-09-10	2.17	2.17	-2.17	0	0	0	18276	2.24	318	2.09	0	0	0
2017-09-07	2.18	2.17	0.02	2.2	2.2	2.14	17426	2.24	0	0	9000	19490	4
2017-09-06	2.18	2.18	-0.09	2.09	2.13	2.09	20199	2.33	0	0	2176	4588	3
2017-09-05	2.18	2.18	-2.18	0	0	0	20199	2.35	1476	2.1	0	0	0
2017-08-30	2.18	2.18	0	2.18	2.26	2.18	12950	2.35	3426	2.18	2000	4400	4
2017-08-29	2.18	2.18	0.19	2.37	2.37	2.18	9950	2.37	2476	2.1	2750	6093	3
2017-08-28	2.18	2.18	-0.01	2.17	2.17	2.17	10700	2.28	1500	2	1000	2170	1
2017-08-27	2.18	2.18	-2.18	0	0	0	3700	2.28	1500	2	0	0	0
2017-08-24	2.18	2.18	-2.18	0	0	0	5299	2.19	1500	2.01	0	0	0
2017-08-22	2.18	2.18	-0.09	2.09	2.09	2.09	3200	2.39	2490	2.11	1599	3342	1
2017-08-21	2.28	2.18	-0.12	2.16	2.2	2.15	9705	2.43	476	2.1	5500	12012	5
2017-08-20	2.28	2.28	-2.28	0	0	0	9705	2.43	1976	2.2	0	0	0
2017-08-17	2.28	2.28	-2.28	0	0	0	8205	2.44	1976	2.2	0	0	0
2017-08-16	2.28	2.28	-2.28	0	0	0	7205	2.44	1976	2.2	0	0	0
2017-08-13	2.28	2.28	0.08	2.36	2.36	2.35	8505	2.44	10789	2.23	1400	3294	2
2017-08-10	2.28	2.28	-2.28	0	0	0	8505	2.44	11178	2.31	0	0	0
2017-08-09	2.28	2.28	0.16	2.44	2.44	2.28	9755	2.44	13178	2.31	3800	8932	5
2017-08-08	2.28	2.28	-2.28	0	0	0	4300	2.39	13490	2.25	0	0	0
2017-08-07	2.28	2.28	0	2.28	2.28	2.28	5300	2.38	10490	2.23	1000	2280	1
2017-08-06	2.28	2.28	-2.28	0	0	0	7400	2.28	13340	2.25	0	0	0
2017-08-03	2.28	2.28	0.01	2.29	2.29	2.29	5300	2.38	10490	2.23	3811	8727	2
2017-08-02	2.28	2.28	-2.28	0	0	0	11113	2.38	11490	2.23	0	0	0
2017-07-27	2.28	2.28	-0.01	2.27	2.3	2.27	10000	2.44	12490	2.27	2000	4570	2
2017-07-26	2.24	2.28	0.05	2.29	2.45	2.27	8500	2.45	0	0	7000	15969	6
2017-07-25	2.33	2.24	0	2.33	2.33	2.2	6200	2.46	3311	2.28	20487	45931	13
2017-07-24	2.33	2.33	-2.33	0	0	0	3950	2.46	16311	2.28	0	0	0
2017-07-17	2.33	2.33	0.03	2.36	2.44	2.36	10620	2.5	11000	2.3	2200	5272	4
2017-07-16	2.43	2.33	-0.13	2.3	2.45	2.26	1377	2.45	0	0	8891	20689	8
2017-07-12	2.31	2.31	0.18	2.49	2.49	2.49	0	0	3800	2.16	500	1245	1
2017-07-11	2.2	2.31	0.22	2.42	2.42	2.14	0	0	6800	2.21	18967	43838	12
2017-07-10	2.2	2.2	0.05	2.25	2.25	2.14	5018	2.31	2000	2.02	1265	2839	2
2017-07-09	2.2	2.2	-2.2	0	0	0	5018	2.31	2324	2.03	0	0	0
2017-07-02	2.17	2.17	-2.17	0	0	0	3937	2.3	2500	2.15	0	0	0
2017-06-28	2.24	2.17	-0.08	2.16	2.19	2.16	3937	2.34	1500	2.12	10450	22702	4
2017-06-22	2.24	2.24	-2.24	0	0	0	1437	2.45	1500	2.1	0	0	0
2017-06-21	2.29	2.24	-0.07	2.22	2.26	2.22	3960	2.39	9233	2.26	9767	21922	11
2017-06-20	2.35	2.29	-0.05	2.3	2.44	2.26	5588	2.42	7950	2.23	13500	30965	7
2017-06-19	2.35	2.35	-2.35	0	0	0	6588	2.47	5950	2.3	0	0	0
2017-06-18	2.35	2.35	-2.35	0	0	0	6588	2.47	5950	2.3	0	0	0
2017-06-15	2.35	2.35	-2.35	0	0	0	5147	2.5	5950	2.3	0	0	0
2017-06-14	2.35	2.35	-2.35	0	0	0	3060	2.5	8950	2.35	0	0	0
2017-06-13	2.35	2.35	-0.04	2.31	2.36	2.31	3060	2.5	5950	2.3	3937	9254	3
2017-06-12	2.35	2.35	0	2.35	2.35	2.35	1060	2.57	8450	2.3	99	233	1
2017-06-11	2.45	2.35	-0.15	2.3	2.5	2.3	1837	2.59	8950	2.31	12037	28327	10
2017-06-08	2.45	2.45	-0.03	2.42	2.42	2.26	2354	2.5	3950	2.26	1427	3425	6
2017-06-07	2.45	2.45	-0.12	2.33	2.44	2.33	4053	2.44	2100	2.26	650	1570	2
2017-06-06	2.45	2.45	-2.45	0	0	0	4053	2.45	2100	2.26	0	0	0
2017-06-04	2.45	2.45	-2.45	0	0	0	910	2.5	142	2.26	0	0	0
2017-06-01	2.45	2.45	-0.1	2.35	2.5	2.35	910	2.49	142	2.26	1148	2731	2
2017-05-31	2.45	2.45	-2.45	0	0	0	160	2.62	1142	2.35	0	0	0
2017-05-30	2.66	2.45	-0.24	2.42	2.5	2.42	4434	2.9	130	2.4	4750	11635	4
2017-05-28	2.66	2.66	-2.66	0	0	0	160	2.9	130	2.4	0	0	0
2017-05-25	2.66	2.66	-2.66	0	0	0	0	0	0	0	0	0	0
2017-05-24	2.66	2.66	-0.02	2.64	2.79	2.4	17838	2.8	15130	2.55	2604	6779	5
2017-05-22	2.66	2.66	-2.66	0	0	0	18186	2.8	918	2.57	0	0	0
2017-05-21	2.66	2.66	-0.09	2.57	2.57	2.57	14186	2.8	900	2.57	2500	6425	1
2017-05-18	2.66	2.66	0.04	2.7	2.7	2.68	14186	2.8	13393	2.57	500	1347	3
2017-05-17	2.65	2.66	-0.05	2.6	2.8	2.6	3736	2.8	3393	2.57	11046	29355	14
2017-05-16	2.78	2.65	-0.05	2.73	2.73	2.63	7208	2.88	4370	2.63	10137	26905	8
2017-05-15	2.81	2.78	-0.06	2.75	2.98	2.75	24402	2.88	10893	2.66	4016	11159	5
2017-05-14	2.56	2.81	0.25	2.81	2.81	2.7	0	0	12893	2.66	11626	32616	16
2017-05-11	2.62	2.56	0.03	2.65	2.82	2.5	4279	2.83	7500	2.63	7389	18921	6
2017-05-10	2.62	2.62	-2.62	0	0	0	7367	2.83	3113	2.55	0	0	0
2017-05-04	2.68	2.68	-0.25	2.43	2.48	2.43	242	2.87	687	2.42	3481	8533	2
2017-05-03	2.68	2.68	0.12	2.8	2.8	2.8	4991	2.87	687	2.42	200	560	1
2017-05-02	2.68	2.68	-2.68	0	0	0	0	0	2687	2.45	0	0	0
2017-04-30	2.68	2.68	-0.25	2.43	2.43	2.43	242	2.91	687	2.42	1000	2430	1
2017-04-27	2.68	2.68	-0.23	2.45	2.7	2.45	242	2.86	413	2.42	1541	3792	2
2017-04-26	2.61	2.68	0.14	2.75	2.75	2.6	5242	2.86	280	2.37	17143	45991	16
2017-04-24	2.76	2.61	-0.16	2.6	2.62	2.6	3992	3	267	2.49	7500	19550	2
2017-04-23	2.76	2.76	-0.27	2.49	2.49	2.49	3992	3	267	2.49	1370	3411	1
2017-04-20	2.76	2.76	-0.24	2.52	2.52	2.52	3992	3	1000	2.5	88	222	1
2017-04-19	2.76	2.76	-2.76	0	0	0	3992	3	1000	2.5	0	0	0
2017-04-18	2.76	2.76	0.12	2.88	2.99	2.69	992	3.02	1000	2.5	1150	3137	5
2017-04-13	2.76	2.76	-2.76	0	0	0	242	3.03	263	2.53	0	0	0
2017-04-12	2.8	2.76	-0.04	2.76	2.76	2.76	10000	3.07	1058	2.61	5000	13800	1
2017-04-11	3.05	2.8	-0.3	2.75	2.82	2.75	26625	3.2	0	0	11630	32572	9
2017-04-10	3.05	3.05	-3.05	0	0	0	26625	3.2	478	2.79	0	0	0
2017-04-09	3.05	3.05	-0.05	3	3.08	2.82	26326	3.17	472	2.8	1865	5561	4
2017-04-06	3.05	3.05	0.04	3.09	3.13	2.9	27326	3.09	472	2.8	3896	11880	7
2017-04-05	2.98	3.05	0.19	3.17	3.2	2.93	19325	3.14	472	2.8	30905	94142	23
2017-04-04	2.86	2.98	0.28	3.14	3.14	2.85	0	0	2472	2.8	63923	190554	40
2017-04-03	2.84	2.86	-0.03	2.81	2.9	2.81	15624	2.94	0	0	7550	21571	8
2017-04-02	2.84	2.84	0.1	2.94	2.94	2.94	6194	2.9	0	0	500	1470	1
2017-03-30	2.84	2.84	0.13	2.97	2.97	2.9	13294	2.98	0	0	3080	8949	4
2017-03-29	2.75	2.84	0.01	2.76	2.93	2.75	8224	2.91	1840	2.7	19000	53889	6
2017-03-28	2.94	2.75	-0.23	2.71	2.9	2.71	38230	2.94	840	2.65	9830	27062	7
2017-03-27	2.85	2.94	0.1	2.95	2.95	2.93	33230	2.95	1385	2.61	4300	12634	4
2017-03-26	2.71	2.85	0.24	2.95	2.97	2.75	11325	2.97	16382	2.76	132353	377369	64
2017-03-23	2.71	2.71	-2.71	0	0	0	41962	2.76	5000	2.5	0	0	0
2017-03-22	2.71	2.71	-0.12	2.59	2.77	2.59	39037	2.76	10400	2.5	2800	7453	4
2017-03-21	2.69	2.71	0.01	2.7	2.74	2.65	35702	2.77	10400	2.5	63645	172290	26
2017-03-20	2.69	2.69	-0.03	2.66	2.79	2.6	20102	2.89	10400	2.5	13437	36156	13
2017-03-19	2.73	2.69	0.01	2.74	2.76	2.6	9874	2.94	5000	2.46	66964	180437	31
2017-03-16	2.53	2.73	0.2	2.73	2.78	2.65	0	0	0	0	98864	269952	62
2017-03-12	2.29	2.29	0.05	2.34	2.34	2.34	11700	2.39	7481	2.12	380	889	1
2017-03-02	2.17	2.15	0.07	2.24	2.24	2.12	9000	2.35	5491	2.04	36545	78721	16
2017-03-01	2.3	2.17	-0.15	2.15	2.27	2.13	10545	2.39	484	2.07	23821	51715	12
2017-02-20	2.46	2.46	-0.01	2.45	2.53	2.41	9888	2.57	27500	2.38	10600	26040	10
2017-02-19	2.59	2.46	-0.12	2.47	2.49	2.43	35550	2.7	23500	2.37	22592	55557	17
2017-02-16	2.47	2.59	0.06	2.53	2.69	2.5	4426	2.69	12200	2.42	16485	42636	15
2017-02-15	2.39	2.47	0.01	2.4	2.49	2.35	0	0	22000	2.32	7178	17696	5
2017-02-14	2.48	2.39	-0.15	2.33	2.45	2.32	4600	2.69	21000	2.3	28015	66995	18
2017-02-13	2.59	2.48	-0.09	2.5	2.5	2.39	17300	2.69	11437	2.42	19150	47400	15
2017-02-12	2.61	2.59	-0.11	2.5	2.82	2.4	9350	2.75	4487	2.4	70024	181617	46
2017-02-09	2.61	2.61	-2.61	0	0	0	15572	2.69	5000	2.4	0	0	0
2017-02-08	2.54	2.61	0.06	2.6	2.73	2.57	422	2.79	7100	2.41	71060	185281	46
2017-02-07	2.39	2.54	0.23	2.62	2.62	2.3	0	0	11133	2.62	51911	131968	36
2017-02-06	2.63	2.39	-0.26	2.37	2.5	2.37	11449	2.52	0	0	108064	257774	57
2017-02-05	2.72	2.63	-0.22	2.5	2.7	2.5	30717	2.68	10000	2.46	24664	64842	24
2017-02-02	2.76	2.72	-0.08	2.68	2.75	2.68	15277	2.82	15393	2.56	22730	61783	18
2017-02-01	2.78	2.76	-0.07	2.71	2.9	2.71	16000	2.9	19500	2.61	29823	82170	30
2017-01-31	2.75	2.78	-0.05	2.7	2.95	2.67	4000	2.94	25404	2.55	109366	303612	71
2017-01-30	3.01	2.75	-0.3	2.71	2.86	2.71	30540	2.8	0	0	120962	332246	66
2017-01-29	3.32	3.01	-0.33	2.99	3.3	2.99	153197	3.29	0	0	352949	1061816	138
2017-01-26	3.65	3.32	-0.36	3.29	3.51	3.29	22750	3.51	0	0	269524	895130	108
2017-01-24	4.01	3.65	-0.4	3.61	4.04	3.61	7000	3.61	0	0	106173	387950	85
2017-01-23	3.65	4.01	0.36	4.01	4.01	3.93	0	0	5500	3.71	376726	1509367	179
2017-01-22	3.34	3.65	0.33	3.67	3.67	3.48	0	0	3375	3.67	221877	808751	92
2017-01-19	3.13	3.34	0.31	3.44	3.44	3.14	0	0	10086	3.44	379126	1264547	87
2017-01-18	2.86	3.13	0.28	3.14	3.14	3	0	0	6624	3.14	645978	2020367	115
2017-01-17	2.6	2.86	0.26	2.86	2.86	2.66	0	0	1100	2.65	171216	489271	17

All data delayed 20 minutes during session

helpdesk@pioneers-securities.com

19973

Message us on WhatsApp

Branches

EDRs Of Al Salam Holding Company

EDRs Of Al Salam Holding Company