Fin 435 Term Project

Group members Name

Safkat-ul Islam Saif
Md. Faiez Uddin

DATE: 24/12/2019

Submitted to:
 ID
1411168630
1330131030

Mokhdum Morshed (MDM)

Department of Accounting and finance
North South University
BANK

AB BANK
2019
TRADE DATE COMID LOWPRC HIPRC AVG PRC WTAVGPRC CLSPRC TRDNO
01-01-2019 11101 11.8 12.1 11.93 11.93 11.9 125
02-01-2019 11101 11.9 12.2 12.06 12.08 12.1 151
03-01-2019 11101 12.2 13 12.56 12.54 12.8 420
06-01-2019 11101 12.8 13.9 13.49 13.51 13.7 477
07-01-2019 11101 13.3 13.9 13.54 13.54 13.3 285
08-01-2019 11101 13.3 13.9 13.66 13.7 13.6 281
09-01-2019 11101 13.4 13.9 13.68 13.69 13.7 269
10-01-2019 11101 13.5 13.8 13.66 13.66 13.6 196
13-01-2019 11101 13.5 13.8 13.66 13.66 13.6 163
14-01-2019 11101 13.5 13.9 13.7 13.7 13.5 261
15-01-2019 11101 13.6 13.8 13.7 13.7 13.7 190
16-01-2019 11101 13.5 13.8 13.6 13.62 13.5 185
17-01-2019 11101 13.3 13.6 13.47 13.47 13.5 154
20-01-2019 11101 13.5 13.8 13.6 13.59 13.5 301
21-01-2019 11101 13 13.7 13.33 13.33 13.1 287
22-01-2019 11101 13 13.4 13.27 13.26 13.3 201
23-01-2019 11101 13.5 13.7 13.6 13.6 13.5 299
24-01-2019 11101 13.5 13.8 13.7 13.7 13.7 297
27-01-2019 11101 13.7 13.9 13.75 13.76 13.8 196
28-01-2019 11101 13.5 13.8 13.6 13.61 13.5 229
29-01-2019 11101 13.2 13.5 13.39 13.37 13.4 168
30-01-2019 11101 13.1 13.5 13.28 13.28 13.2 192
31-01-2019 11101 12.8 13.2 12.92 12.92 12.8 275
03-02-2019 11101 12.3 12.8 12.52 12.49 12.4 212
04-02-2019 11101 12.3 12.8 12.54 12.54 12.6 120
05-02-2019 11101 12.3 12.5 12.38 12.36 12.3 169
06-02-2019 11101 12.2 12.4 12.32 12.31 12.3 99
07-02-2019 11101 12.3 12.5 12.4 12.4 12.4 99
10-02-2019 11101 12 12.6 12.33 12.27 12.2 141
11-02-2019 11101 11.9 12.3 12.08 12.04 12 158
12-02-2019 11101 11.8 12.2 11.96 11.93 11.9 171
13-02-2019 11101 11.9 12.1 11.99 12 12 110
14-02-2019 11101 12.1 12.3 12.12 12.13 12.1 89
17-02-2019 11101 12 12.2 12.11 12.1 12.1 100
18-02-2019 11101 12 12.3 12.14 12.14 12.1 130
19-02-2019 11101 12 12.3 12.1 12.09 12.1 122
20-02-2019 11101 11.9 12.2 12.02 12.01 12 109
24-02-2019 11101 11.8 12.2 11.97 11.95 11.9 110
25-02-2019 11101 11.7 11.9 11.79 11.8 11.8 168
26-02-2019 11101 11.7 11.9 11.8 11.78 11.7 121
27-02-2019 11101 11.6 11.9 11.67 11.66 11.8 163
03-03-2019 11101 11.6 11.8 11.67 11.66 11.7 94
04-03-2019 11101 11.7 11.9 11.74 11.74 11.8 83
05-03-2019 11101 11.8 12 11.84 11.85 11.9 76
06-03-2019 11101 11.9 12.3 12.06 12.07 12.1 104
07-03-2019 11101 11.6 12.1 11.82 11.81 11.7 148
10-03-2019 11101 11.8 12 11.82 11.81 11.8 84
11-03-2019 11101 11.6 11.9 11.77 11.77 11.8 89
12-03-2019 11101 11.5 11.8 11.57 11.55 11.5 363
13-03-2019 11101 11.6 12.3 11.98 11.98 11.9 303
14-03-2019 11101 11.9 12.1 12.01 12 12 254
18-03-2019 11101 11.5 11.9 11.61 11.59 11.6 207
19-03-2019 11101 11.5 11.7 11.59 11.63 11.6 132
20-03-2019 11101 11.5 11.7 11.54 11.53 11.5 106
21-03-2019 11101 11.5 11.6 11.52 11.53 11.5 118
24-03-2019 11101 11.3 11.6 11.4 11.41 11.4 171
25-03-2019 11101 11.3 11.6 11.41 11.43 11.4 75
27-03-2019 11101 11.2 11.4 11.26 11.27 11.3 192
28-03-2019 11101 11.2 11.4 11.28 11.25 11.2 68
31-03-2019 11101 11.2 11.9 11.41 11.41 11.4 71
01-04-2019 11101 11.5 11.9 11.68 11.72 11.6 160
02-04-2019 11101 11.5 11.8 11.58 11.55 11.5 104
03-04-2019 11101 11.3 11.6 11.45 11.47 11.4 83
04-04-2019 11101 11.3 11.5 11.36 11.4 11.5 49
07-04-2019 11101 11.3 11.5 11.43 11.45 11.3 85
08-04-2019 11101 11.2 11.5 11.33 11.4 11.5 157
09-04-2019 11101 11.2 11.4 11.27 11.29 11.3 71
10-04-2019 11101 10.9 11.4 11.15 11.09 11.2 119
11-04-2019 11101 11.1 11.5 11.27 11.26 11.4 108
15-04-2019 11101 11.3 11.6 11.45 11.46 11.4 58
16-04-2019 11101 11.3 11.5 11.41 11.41 11.5 88
17-04-2019 11101 11.3 11.6 11.47 11.51 11.6 67
18-04-2019 11101 11.4 11.9 11.66 11.64 11.8 102
21-04-2019 11101 11.4 12 11.53 11.53 11.4 130
23-04-2019 11101 11.3 11.6 11.41 11.4 11.4 60
24-04-2019 11101 11.1 11.5 11.35 11.33 11.4 78
25-04-2019 11101 11.4 11.6 11.47 11.48 11.5 48
28-04-2019 11101 11.2 11.5 11.33 11.36 11.5 115
29-04-2019 11101 10.7 11.5 11.05 11.04 10.9 229
30-04-2019 11101 10.7 11 10.8 10.79 10.8 213
02-05-2019 11101 9.8 10.5 9.89 9.89 9.9 383
05-05-2019 11101 9.7 10.1 9.92 9.9 10.1 174
06-05-2019 11101 9.9 10.1 9.96 9.95 10 118
07-05-2019 11101 9.9 10.1 10.01 10.03 10.1 72
08-05-2019 11101 9.9 10.1 9.95 9.95 10 86
09-05-2019 11101 10 10.3 10.11 10.11 10.2 100
12-05-2019 11101 10 10.2 10.06 10.07 10.1 70
13-05-2019 11101 10 10.2 10.04 10.04 10 121
14-05-2019 11101 10 10.1 10 10 10 76
15-05-2019 11101 9.9 10.1 9.95 9.97 10 104
16-05-2019 11101 10 10.6 10.18 10.15 10.3 152
19-05-2019 11101 10.4 10.7 10.45 10.47 10.4 126
20-05-2019 11101 10 10.4 10.2 10.2 10.2 113
21-05-2019 11101 10 10.3 10.11 10.08 10.1 54
22-05-2019 11101 10 11 10.66 10.59 10.8 664
23-05-2019 11101 10.4 11.8 10.51 11.78 10.5 109
26-05-2019 11101 10.2 10.6 10.39 10.34 10.3 163
27-05-2019 11101 10 10.3 10.13 10.11 10.2 142
28-05-2019 11101 10.2 10.4 10.28 10.25 10.3 104
30-05-2019 11101 10.1 10.4 10.26 10.25 10.3 91
09-06-2019 11101 10.1 10.4 10.25 10.23 10.2 68
10-06-2019 11101 10.1 10.3 10.15 10.15 10.2 104
11-06-2019 11101 10.1 10.2 10.12 10.12 10.1 90
12-06-2019 11101 10.1 10.2 10.12 10.13 10.1 107
13-06-2019 11101 10 10.2 10.06 10.06 10.1 89
16-06-2019 11101 10 10.2 10.09 10.1 10.1 88
17-06-2019 11101 9.8 10.1 9.96 9.96 10 162
18-06-2019 11101 9.9 10.1 9.96 9.96 10 116
19-06-2019 11101 9.9 10.1 9.98 9.99 10 89
20-06-2019 11101 9.9 10.1 9.99 10 10 88
23-06-2019 11101 9.9 10 9.93 9.94 9.9 86
24-06-2019 11101 9.9 10 9.92 9.94 10 129
25-06-2019 11101 9.9 10.1 10.01 10 10 100
26-06-2019 11101 10 10.2 10.07 10.07 10 148
27-06-2019 11101 9.9 10.1 10.01 9.99 9.9 155
30-06-2019 11101 9.9 10.1 9.99 9.99 10 153
02-07-2019 11101 9.9 10.1 10 9.98 9.9 125
03-07-2019 11101 9.9 10 9.92 9.91 9.9 78
04-07-2019 11101 9.9 10 9.93 9.94 9.9 116
07-07-2019 11101 9.9 10 9.91 9.91 9.9 115
08-07-2019 11101 9.8 10 9.89 9.9 9.9 112
09-07-2019 11101 9.8 10 9.87 9.89 9.9 141
10-07-2019 11101 9.7 9.9 9.79 9.79 9.8 142
11-07-2019 11101 9.7 9.8 9.73 9.73 9.7 126
14-07-2019 11101 9.6 9.7 9.61 9.61 9.6 128
15-07-2019 11101 8.9 9.6 9.16 9.11 9 394
16-07-2019 11101 8.9 9.1 8.98 8.98 9 176
17-07-2019 11101 8.9 9 8.92 8.95 9 118
18-07-2019 11101 8.9 9 8.91 8.92 8.9 126
21-07-2019 11101 8.9 9 8.91 8.91 8.9 144
22-07-2019 11101 8.1 9 8.69 8.76 8.7 245
23-07-2019 11101 8.4 9 8.62 8.65 9 132
24-07-2019 11101 8.8 9.1 8.9 8.96 9 135
25-07-2019 11101 9 9.9 9.23 9.3 9.4 141
28-07-2019 11101 9.2 9.5 9.3 9.36 9.3 115
29-07-2019 11101 9.2 9.4 9.29 9.32 9.4 70
30-07-2019 11101 9.2 9.4 9.27 9.26 9.2 109
31-07-2019 11101 8.8 9.2 9.01 9.02 8.9 113
01-08-2019 11101 8.8 9 8.89 8.87 8.8 94
04-08-2019 11101 8.8 9.2 9.05 9.07 9.2 58
05-08-2019 11101 8.9 9.1 9 9 9 77
06-08-2019 11101 8.8 9.1 9.03 9.06 9.1 62
07-08-2019 11101 8.9 9.1 9.07 9.08 9.1 45
08-08-2019 11101 9 9.3 9.13 9.11 9.2 44
18-08-2019 11101 9 9.2 9.1 9.09 9.1 50
19-08-2019 11101 8.9 9.1 9 9.01 9 94
20-08-2019 11101 8.9 9 8.93 8.94 8.9 104
21-08-2019 11101 8.8 9 8.91 8.95 9 51
22-08-2019 11101 8.8 9 8.93 8.95 9 101
25-08-2019 11101 8.9 9.1 8.97 8.97 9 84
26-08-2019 11101 8.9 9 8.97 8.98 9 56
27-08-2019 11101 8.9 9 8.96 8.98 9 58
28-08-2019 11101 8.8 8.9 8.81 8.8 8.8 114
29-08-2019 11101 8.7 8.9 8.76 8.75 8.7 276
01-09-2019 11101 8.4 8.7 8.5 8.49 8.4 234
02-09-2019 11101 8.4 8.7 8.45 8.44 8.5 121
03-09-2019 11101 8.4 8.6 8.5 8.5 8.5 51
04-09-2019 11101 8.4 8.5 8.41 8.4 8.4 85
05-09-2019 11101 8.4 8.5 8.41 8.4 8.4 91
08-09-2019 11101 8.4 8.5 8.43 8.45 8.5 100
09-09-2019 11101 8.4 8.5 8.43 8.41 8.4 54
11-09-2019 11101 8.3 8.5 8.33 8.34 8.4 72
12-09-2019 11101 8.3 8.5 8.37 8.37 8.3 91
15-09-2019 11101 8.1 8.4 8.26 8.27 8.3 87
16-09-2019 11101 8 8.2 8.11 8.1 8.1 140
17-09-2019 11101 8 8.3 8.08 8.08 8.1 60
18-09-2019 11101 8 8.1 8.04 8.07 8 65
19-09-2019 11101 8 8.1 8.01 8.01 8 87
22-09-2019 11101 7.9 8.1 7.99 7.97 7.9 71
23-09-2019 11101 8.1 8.5 8.31 8.32 8.2 132
24-09-2019 11101 8 8.5 8.13 8.08 8 82
25-09-2019 11101 8 8.3 8.11 8.1 8.1 35
26-09-2019 11101 8 8.4 8.18 8.22 8.1 95
29-09-2019 11101 7.9 8.1 8.03 8.03 8 123
30-09-2019 11101 8 8.1 8.02 8.01 8 71
01-10-2019 11101 8 8.2 8.05 8.06 8.1 41
02-10-2019 11101 8 8.3 8.12 8.16 8.2 46
03-10-2019 11101 8 8.3 8.13 8.11 8.1 67
06-10-2019 11101 8 8.1 8.01 8.01 8 74
07-10-2019 11101 8 8.1 8.01 8.02 8 59
09-10-2019 11101 7.9 8.1 7.99 7.99 8 94
10-10-2019 11101 7.8 8 7.89 7.91 7.8 118
13-10-2019 11101 7.8 8 7.82 7.81 7.8 87
14-10-2019 11101 7.7 8 7.83 7.84 7.9 63
15-10-2019 11101 7.9 8.1 8.02 8.03 8.1 118
16-10-2019 11101 8 8.2 8.07 8.07 8.1 24
17-10-2019 11101 7.9 8.1 8 7.99 7.9 47
20-10-2019 11101 7.9 8.3 8.07 8.06 8.1 87
21-10-2019 11101 8.2 8.5 8.33 8.37 8.3 106
22-10-2019 11101 8 8.3 8.09 8.07 8.1 83
23-10-2019 11101 8 8.3 8.19 8.21 8.1 84
24-10-2019 11101 8 8.2 8.12 8.1 8.2 42
27-10-2019 11101 7.9 8.2 8.02 8.02 8 52
28-10-2019 11101 7.9 8.1 7.99 8 8 39
29-10-2019 11101 7.8 8 7.87 7.88 7.9 84
30-10-2019 11101 7.8 8.1 7.89 7.89 7.9 66
31-10-2019 11101 7.8 8 7.86 7.86 7.8 48

2018
TRADE DATE COMID LOWPRC HIPRC AVG PRC WTAVGPRC CLSPRC TRDNO
01-01-2018 11101 21.50 22.20 21.78 21.76 21.60 1729
02-01-2018 11101 21.30 22.00 21.42 21.42 21.50 1304
03-01-2018 11101 21.40 22.20 21.90 21.88 21.80 1357
04-01-2018 11101 21.70 22.00 21.79 21.79 21.80 629
07-01-2018 11101 21.30 21.70 21.47 21.46 21.40 907
08-01-2018 11101 20.80 21.50 21.01 21.02 20.90 1386
09-01-2018 11101 20.40 21.00 20.61 20.58 20.50 1019
10-01-2018 11101 20.20 20.70 20.41 20.42 20.30 710
11-01-2018 11101 20.20 20.60 20.41 20.43 20.40 668
14-01-2018 11101 19.90 20.60 20.06 20.04 19.90 732
15-01-2018 11101 19.50 20.20 19.74 19.77 19.50 857
16-01-2018 11101 19.30 20.30 19.82 19.86 19.90 881
17-01-2018 11101 19.50 20.60 19.93 19.96 19.60 801
18-01-2018 11101 19.40 19.90 19.59 19.59 19.50 733
21-01-2018 11101 19.50 19.90 19.60 19.60 19.50 588
22-01-2018 11101 19.50 19.80 19.60 19.61 19.60 516
23-01-2018 11101 19.40 19.70 19.48 19.49 19.40 588
24-01-2018 11101 19.20 19.60 19.35 19.35 19.30 601
25-01-2018 11101 19.30 19.60 19.44 19.45 19.50 390
28-01-2018 11101 19.10 19.60 19.23 19.24 19.10 517
29-01-2018 11101 19.00 19.40 19.18 19.20 19.10 466
30-01-2018 11101 19.30 19.60 19.46 19.46 19.60 620
31-01-2018 11101 19.00 19.60 19.19 19.21 19.10 606
01-02-2018 11101 18.80 19.40 19.07 19.06 19.00 431
04-02-2018 11101 18.10 19.00 18.42 18.48 18.20 654
05-02-2018 11101 17.40 18.30 17.71 17.68 17.80 824
06-02-2018 11101 17.90 18.30 18.07 18.06 18.00 605
07-02-2018 11101 17.70 18.10 17.84 17.85 17.80 528
08-02-2018 11101 17.80 18.10 17.95 17.96 18.00 329
11-02-2018 11101 17.90 19.00 18.51 18.49 18.80 717
12-02-2018 11101 18.70 19.30 19.00 19.01 19.20 927
13-02-2018 11101 19.00 19.40 19.18 19.17 19.10 585
14-02-2018 11101 19.00 19.50 19.18 19.16 19.10 578
15-02-2018 11101 18.70 19.10 18.84 18.86 18.80 481
18-02-2018 11101 18.10 19.00 18.36 18.38 18.20 598
19-02-2018 11101 17.80 18.40 18.02 18.03 17.90 580
20-02-2018 11101 17.80 18.20 17.94 17.94 17.90 394
22-02-2018 11101 17.80 18.50 18.00 18.02 17.90 413
25-02-2018 11101 17.50 18.10 17.65 17.66 17.60 456
26-02-2018 11101 17.20 17.70 17.42 17.42 17.30 487
27-02-2018 11101 17.20 17.80 17.44 17.43 17.30 446
28-02-2018 11101 17.20 17.50 17.31 17.32 17.20 320
01-03-2018 11101 17.10 17.50 17.30 17.29 17.40 301
04-03-2018 11101 17.30 17.70 17.44 17.42 17.30 301
05-03-2018 11101 17.10 17.40 17.18 17.17 17.10 300
06-03-2018 11101 16.90 17.20 17.01 17.01 17.00 425
07-03-2018 11101 16.80 17.10 16.88 16.88 16.80 449
08-03-2018 11101 16.60 17.00 16.81 16.80 16.90 295
11-03-2018 11101 16.60 16.90 16.75 16.73 16.70 303
12-03-2018 11101 16.20 16.70 16.43 16.44 16.30 456
13-03-2018 11101 15.90 16.50 16.05 16.05 16.00 461
14-03-2018 11101 15.90 16.30 16.07 16.07 16.10 342
15-03-2018 11101 16.00 16.70 16.35 16.33 16.60 459
18-03-2018 11101 16.50 17.10 16.80 16.82 16.80 473
19-03-2018 11101 16.40 16.90 16.54 16.54 16.50 336
20-03-2018 11101 16.20 16.60 16.44 16.44 16.50 268
21-03-2018 11101 16.00 16.40 16.13 16.13 16.10 323
22-03-2018 11101 15.70 16.20 15.97 15.97 16.20 481
25-03-2018 11101 15.90 16.50 16.22 16.22 16.10 322
27-03-2018 11101 15.50 16.10 15.71 15.70 15.60 388
28-03-2018 11101 15.50 15.80 15.64 15.65 15.60 288
29-03-2018 11101 15.50 16.00 15.80 15.80 15.80 489
01-04-2018 11101 16.00 16.80 16.56 16.57 16.70 620
02-04-2018 11101 16.60 17.30 16.95 16.95 17.10 946
03-04-2018 11101 16.50 17.50 16.93 16.92 16.60 923
04-04-2018 11101 16.50 17.00 16.64 16.63 16.60 450
05-04-2018 11101 16.30 16.70 16.50 16.52 16.60 483
08-04-2018 11101 16.30 16.80 16.50 16.49 16.40 586
09-04-2018 11101 16.30 16.70 16.48 16.49 16.50 367
10-04-2018 11101 16.50 16.70 16.60 16.60 16.60 484
11-04-2018 11101 16.20 16.60 16.35 16.35 16.30 512
12-04-2018 11101 16.10 16.50 16.24 16.23 16.20 300
15-04-2018 11101 15.90 16.40 16.02 16.06 15.90 469
16-04-2018 11101 15.70 16.10 15.82 15.83 15.90 468
17-04-2018 11101 15.80 16.20 15.98 15.97 16.00 420
18-04-2018 11101 15.90 16.50 16.20 16.16 16.40 449
19-04-2018 11101 16.00 16.50 16.22 16.20 16.20 404
22-04-2018 11101 16.00 16.30 16.08 16.09 16.10 352
23-04-2018 11101 15.90 16.20 16.02 16.04 16.00 267
24-04-2018 11101 15.90 16.20 15.99 15.99 16.00 282
25-04-2018 11101 16.00 16.40 16.17 16.15 16.30 316
26-04-2018 11101 16.20 16.50 16.36 16.36 16.30 397
30-04-2018 11101 15.40 16.30 15.62 15.60 15.50 1078
03-05-2018 11101 10.90 18.00 12.06 12.57 12.00 2671
06-05-2018 11101 11.50 12.20 11.83 11.82 12.10 698
07-05-2018 11101 11.80 12.60 12.33 12.32 12.50 549
08-05-2018 11101 12.50 13.20 12.91 12.94 13.10 610
09-05-2018 11101 13.10 13.80 13.40 13.39 13.60 539
10-05-2018 11101 13.00 13.80 13.38 13.31 13.10 349
13-05-2018 11101 12.80 13.30 13.02 12.98 13.00 171
14-05-2018 11101 12.80 13.10 12.94 12.94 12.90 152
15-05-2018 11101 12.80 13.20 12.95 12.93 13.00 167
16-05-2018 11101 12.90 13.00 12.97 12.98 13.00 113
17-05-2018 11101 12.60 12.90 12.77 12.86 12.80 193
20-05-2018 11101 12.70 12.90 12.77 12.77 12.70 205
21-05-2018 11101 12.70 12.90 12.81 12.81 12.80 127
22-05-2018 11101 12.70 12.90 12.78 12.79 12.80 186
23-05-2018 11101 12.60 12.80 12.70 12.69 12.70 184
24-05-2018 11101 12.60 12.90 12.78 12.78 12.80 166
27-05-2018 11101 12.70 12.90 12.80 12.79 12.70 145
28-05-2018 11101 12.70 12.90 12.79 12.80 12.70 161
29-05-2018 11101 12.40 12.80 12.62 12.62 12.60 232
30-05-2018 11101 12.50 12.80 12.62 12.61 12.60 186
03-06-2018 11101 12.50 12.80 12.64 12.64 12.60 212
04-06-2018 11101 12.30 12.60 12.41 12.43 12.40 239
05-06-2018 11101 12.30 12.50 12.38 12.39 12.30 191
06-06-2018 11101 12.30 12.50 12.37 12.38 12.40 252
07-06-2018 11101 12.30 12.60 12.44 12.43 12.40 176
10-06-2018 11101 12.30 12.60 12.44 12.44 12.50 197
11-06-2018 11101 12.30 12.50 12.34 12.35 12.30 123
12-06-2018 11101 12.30 12.50 12.42 12.41 12.40 141
18-06-2018 11101 12.30 12.50 12.37 12.37 12.30 97
19-06-2018 11101 12.10 12.40 12.18 12.19 12.10 290
20-06-2018 11101 12.00 12.30 12.09 12.09 12.10 261
21-06-2018 11101 12.10 12.30 12.17 12.18 12.20 270
24-06-2018 11101 12.30 13.40 12.83 12.85 13.20 346
25-06-2018 11101 12.50 13.50 12.92 12.91 12.50 207
26-06-2018 11101 12.20 12.70 12.40 12.40 12.20 256
27-06-2018 11101 12.20 12.50 12.32 12.32 12.30 228
28-06-2018 11101 12.30 12.80 12.47 12.44 12.40 276
02-07-2018 11101 12.20 12.50 12.29 12.29 12.30 166
03-07-2018 11101 12.20 12.40 12.29 12.29 12.30 134
04-07-2018 11101 12.20 12.40 12.27 12.27 12.30 191
05-07-2018 11101 12.20 12.50 12.25 12.26 12.20 177
08-07-2018 11101 12.10 12.30 12.21 12.20 12.20 177
09-07-2018 11101 12.10 12.30 12.20 12.20 12.20 192
10-07-2018 11101 12.00 12.30 12.07 12.07 12.10 416
11-07-2018 11101 11.90 12.20 12.00 11.98 11.90 615
12-07-2018 11101 11.90 12.10 11.99 11.98 12.00 175
15-07-2018 11101 11.90 12.10 11.95 11.96 12.00 137
16-07-2018 11101 11.90 12.10 11.96 11.95 11.90 161
17-07-2018 11101 11.80 12.00 11.91 11.94 11.90 225
18-07-2018 11101 11.80 12.00 11.83 11.83 11.80 274
19-07-2018 11101 11.80 12.00 11.81 11.81 11.80 222
22-07-2018 11101 11.60 11.80 11.69 11.69 11.60 314
23-07-2018 11101 11.30 11.80 11.48 11.47 11.50 390
24-07-2018 11101 11.30 11.50 11.41 11.41 11.40 193
25-07-2018 11101 11.20 11.40 11.26 11.24 11.40 309
26-07-2018 11101 11.10 11.40 11.25 11.26 11.30 163
29-07-2018 11101 11.30 11.60 11.36 11.37 11.40 134
30-07-2018 11101 11.30 11.80 11.62 11.61 11.60 219
31-07-2018 11101 11.30 11.80 11.49 11.48 11.40 226
01-08-2018 11101 11.40 11.60 11.53 11.54 11.50 97
02-08-2018 11101 11.50 11.90 11.70 11.69 11.80 167
05-08-2018 11101 11.80 12.10 11.91 11.90 11.90 140
06-08-2018 11101 11.60 12.00 11.85 11.81 11.90 117
07-08-2018 11101 11.80 12.00 11.94 11.93 12.00 139
08-08-2018 11101 11.90 12.40 12.14 12.15 12.20 216
09-08-2018 11101 12.30 12.80 12.51 12.48 12.50 466
12-08-2018 11101 12.30 12.60 12.42 12.42 12.50 292
13-08-2018 11101 12.40 12.80 12.55 12.55 12.50 211
14-08-2018 11101 12.40 12.60 12.53 12.52 12.50 178
16-08-2018 11101 12.60 12.90 12.73 12.74 12.80 225
19-08-2018 11101 12.80 13.30 13.05 13.08 13.20 339
20-08-2018 11101 12.90 13.40 13.22 13.23 13.30 361
26-08-2018 11101 13.00 13.30 13.16 13.15 13.10 250
27-08-2018 11101 13.00 13.20 13.04 13.04 13.10 195
28-08-2018 11101 13.00 13.80 13.48 13.50 13.70 376
29-08-2018 11101 13.50 14.00 13.63 13.63 13.70 243
30-08-2018 11101 13.50 14.00 13.81 13.82 13.80 313
03-09-2018 11101 13.10 14.00 13.52 13.48 13.30 236
04-09-2018 11101 13.00 13.50 13.13 13.13 13.10 185
05-09-2018 11101 13.00 13.30 13.13 13.13 13.10 102
06-09-2018 11101 12.90 13.10 12.97 12.98 13.00 223
09-09-2018 11101 12.90 13.20 13.01 12.99 12.90 114
10-09-2018 11101 12.40 13.00 12.71 12.67 12.60 242
11-09-2018 11101 12.60 12.80 12.69 12.70 12.70 173
12-09-2018 11101 12.50 12.70 12.58 12.57 12.60 150
13-09-2018 11101 12.30 12.60 12.42 12.43 12.50 178
16-09-2018 11101 12.20 12.50 12.32 12.31 12.30 91
17-09-2018 11101 12.10 12.40 12.25 12.23 12.30 181
18-09-2018 11101 12.30 12.60 12.43 12.45 12.50 160
19-09-2018 11101 12.40 12.70 12.61 12.64 12.70 138
20-09-2018 11101 12.50 12.70 12.63 12.66 12.70 76
23-09-2018 11101 12.50 12.60 12.52 12.51 12.50 79
24-09-2018 11101 12.40 12.80 12.68 12.70 12.70 252
25-09-2018 11101 12.40 12.70 12.55 12.57 12.70 116
26-09-2018 11101 12.50 12.80 12.70 12.76 12.70 103
27-09-2018 11101 12.50 12.70 12.61 12.61 12.70 62
30-09-2018 11101 12.60 12.80 12.67 12.69 12.70 93
01-10-2018 11101 12.60 12.80 12.64 12.62 12.60 128
02-10-2018 11101 12.40 12.60 12.51 12.49 12.50 159
03-10-2018 11101 12.30 12.60 12.47 12.47 12.40 211
04-10-2018 11101 12.30 12.50 12.39 12.39 12.40 200
07-10-2018 11101 12.30 12.50 12.41 12.42 12.40 116
08-10-2018 11101 12.20 12.50 12.30 12.32 12.30 228
09-10-2018 11101 12.10 12.40 12.22 12.20 12.10 167
10-10-2018 11101 12.10 12.30 12.18 12.20 12.20 117
11-10-2018 11101 12.00 12.30 12.15 12.13 12.10 151
14-10-2018 11101 12.00 12.20 12.10 12.09 12.10 158
15-10-2018 11101 11.80 12.10 11.95 11.95 12.00 202
16-10-2018 11101 11.70 12.00 11.87 11.86 11.80 212
17-10-2018 11101 11.70 11.90 11.78 11.77 11.80 140
18-10-2018 11101 11.70 11.80 11.74 11.74 11.80 162
21-10-2018 11101 11.80 12.00 11.87 11.89 11.90 145
22-10-2018 11101 11.70 11.90 11.79 11.81 11.70 145
23-10-2018 11101 11.70 11.90 11.79 11.80 11.70 105
24-10-2018 11101 11.70 11.90 11.79 11.79 11.80 79
25-10-2018 11101 11.60 11.80 11.70 11.70 11.70 154
28-10-2018 11101 11.30 11.80 11.45 11.41 11.30 171
29-10-2018 11101 11.10 11.50 11.28 11.25 11.20 107
30-10-2018 11101 11.30 11.80 11.63 11.65 11.60 89
31-10-2018 11101 11.50 11.90 11.67 11.67 11.60 118
01-11-2018 11101 11.30 11.70 11.55 11.55 11.50 111
04-11-2018 11101 11.30 11.60 11.43 11.43 11.30 141
05-11-2018 11101 11.30 11.70 11.46 11.42 11.50 91
06-11-2018 11101 11.40 11.60 11.48 11.45 11.40 137
07-11-2018 11101 11.40 11.70 11.47 11.45 11.50 127
08-11-2018 11101 11.50 11.70 11.59 11.60 11.60 103
11-11-2018 11101 11.50 11.90 11.74 11.74 11.80 137
12-11-2018 11101 11.80 12.20 11.95 11.92 11.80 165
13-11-2018 11101 11.70 11.90 11.78 11.80 11.80 78
14-11-2018 11101 11.70 11.80 11.76 11.76 11.70 75
15-11-2018 11101 11.60 11.80 11.68 11.70 11.60 70
18-11-2018 11101 11.60 11.80 11.70 11.69 11.70 51
19-11-2018 11101 11.70 11.90 11.77 11.75 11.70 93
20-11-2018 11101 11.80 12.10 11.98 11.98 11.90 156
22-11-2018 11101 11.90 12.10 11.95 11.95 11.90 77
25-11-2018 11101 11.80 12.00 11.84 11.86 11.90 70
26-11-2018 11101 11.70 12.00 11.85 11.83 11.90 141
27-11-2018 11101 11.70 11.90 11.81 11.80 11.70 67
28-11-2018 11101 11.60 11.90 11.67 11.68 11.70 154
29-11-2018 11101 11.50 11.80 11.64 11.63 11.60 147
02-12-2018 11101 11.40 11.70 11.52 11.52 11.50 234
03-12-2018 11101 11.40 11.60 11.44 11.43 11.40 264
04-12-2018 11101 11.40 11.80 11.61 11.63 11.70 65
05-12-2018 11101 11.60 12.00 11.74 11.70 11.60 161
06-12-2018 11101 11.50 11.80 11.58 11.57 11.50 123
09-12-2018 11101 11.30 11.70 11.50 11.50 11.50 124
10-12-2018 11101 11.50 11.70 11.55 11.53 11.50 108
11-12-2018 11101 11.40 11.60 11.46 11.44 11.50 165
12-12-2018 11101 11.40 11.60 11.42 11.42 11.40 147
13-12-2018 11101 11.40 11.50 11.43 11.43 11.40 119
17-12-2018 11101 11.30 11.50 11.40 11.40 11.40 90
18-12-2018 11101 11.30 11.50 11.38 11.39 11.40 132
19-12-2018 11101 11.30 11.70 11.43 11.42 11.40 108
20-12-2018 11101 11.40 11.60 11.56 11.59 11.60 95
23-12-2018 11101 11.40 11.60 11.56 11.58 11.60 82
24-12-2018 11101 11.50 11.70 11.63 11.63 11.60 82
26-12-2018 11101 11.70 11.80 11.75 11.77 11.70 169
27-12-2018 11101 11.70 12.00 11.89 11.92 12.00 173
 2017
TRADE DATE COMID LOWPRC HIPRC AVG PRC WTAVGPRC CLSPRC TRDNO

01-01-2017 11101 22.10 22.60 22.26 22.26 22.20 965

02-01-2017 11101 21.70 22.40 21.98 21.99 21.90 1257
03-01-2017 11101 21.50 22.00 21.71 21.70 21.60 1175
04-01-2017 11101 21.60 22.00 21.74 21.75 21.70 712
05-01-2017 11101 21.60 22.50 21.93 21.93 22.20 1180
08-01-2017 11101 21.50 22.50 21.85 21.84 21.70 875
09-01-2017 11101 21.40 21.80 21.58 21.59 21.70 1048
10-01-2017 11101 21.60 22.30 21.87 21.88 22.20 1067
11-01-2017 11101 22.10 23.00 22.62 22.64 22.70 1812
12-01-2017 11101 22.20 22.90 22.40 22.41 22.30 1177
15-01-2017 11101 22.30 23.40 22.84 22.86 23.10 2091
16-01-2017 11101 23.20 24.20 23.79 23.81 23.90 3021
17-01-2017 11101 23.70 24.70 24.20 24.19 24.50 2505
18-01-2017 11101 23.10 25.00 24.05 24.07 23.60 2247
19-01-2017 11101 23.10 24.70 23.36 23.41 23.60 1496
22-01-2017 11101 23.40 24.50 24.01 23.99 24.30 2137
23-01-2017 11101 24.30 26.70 25.84 25.88 25.40 4161
24-01-2017 11101 24.90 26.60 25.97 25.97 26.20 3799
25-01-2017 11101 24.90 26.40 25.61 25.66 25.10 2966
26-01-2017 11101 24.40 25.60 24.92 24.95 24.60 2202
29-01-2017 11101 23.70 25.00 24.30 24.33 23.90 1780
30-01-2017 11101 22.60 24.20 23.59 23.61 23.00 1695
31-01-2017 11101 22.80 23.80 23.30 23.31 23.30 1527
01-02-2017 11101 22.90 23.90 23.34 23.34 23.00 1390
02-02-2017 11101 22.10 23.10 22.53 22.55 22.30 1128
05-02-2017 11101 21.50 22.60 21.88 21.88 21.80 1149
06-02-2017 11101 21.60 22.30 22.05 22.03 22.00 713
07-02-2017 11101 21.80 22.90 22.30 22.30 22.60 1011
08-02-2017 11101 22.80 23.50 23.29 23.29 23.30 935
09-02-2017 11101 23.20 23.70 23.52 23.52 23.60 1162
12-02-2017 11101 23.30 24.10 23.70 23.67 23.50 944
13-02-2017 11101 23.10 23.80 23.32 23.30 23.20 727
14-02-2017 11101 23.10 23.40 23.27 23.26 23.30 571
15-02-2017 11101 23.20 23.60 23.41 23.41 23.30 573
16-02-2017 11101 23.20 23.50 23.26 23.26 23.20 544
19-02-2017 11101 22.50 23.40 22.79 22.78 22.60 1151
20-02-2017 11101 22.50 23.30 22.96 23.00 23.10 965
22-02-2017 11101 22.80 23.50 22.99 22.96 22.80 847
23-02-2017 11101 22.60 23.00 22.75 22.74 22.70 626
26-02-2017 11101 22.60 23.10 22.93 22.94 23.00 815
27-02-2017 11101 23.00 23.40 23.14 23.14 23.00 575
28-02-2017 11101 22.70 23.40 22.90 22.89 22.80 619
01-03-2017 11101 22.50 23.00 22.70 22.70 22.60 714
02-03-2017 11101 22.40 22.80 22.58 22.57 22.50 588
05-03-2017 11101 22.40 22.70 22.51 22.56 22.60 411
06-03-2017 11101 22.40 22.70 22.56 22.56 22.60 409
07-03-2017 11101 22.50 22.80 22.63 22.63 22.60 473
08-03-2017 11101 22.60 23.30 23.00 22.99 23.10 909
09-03-2017 11101 23.00 23.50 23.23 23.23 23.10 745
12-03-2017 11101 22.90 23.30 23.04 23.05 23.00 620
13-03-2017 11101 23.10 23.40 23.21 23.19 23.20 695
14-03-2017 11101 23.20 23.70 23.57 23.57 23.60 1456
15-03-2017 11101 23.20 24.20 23.64 23.66 23.40 1700
16-03-2017 11101 23.00 23.70 23.23 23.25 23.20 1082
19-03-2017 11101 23.00 23.40 23.23 23.23 23.20 752
20-03-2017 11101 23.10 24.50 24.04 24.09 24.40 3575
21-03-2017 11101 24.70 26.80 26.13 26.12 26.80 7922
22-03-2017 11101 26.30 27.50 27.00 27.02 27.20 5189
23-03-2017 11101 26.20 27.30 26.63 26.64 26.70 3368
27-03-2017 11101 25.60 26.90 26.07 26.05 25.90 2564
28-03-2017 11101 25.60 27.30 26.52 26.57 27.10 3229
29-03-2017 11101 27.00 27.80 27.38 27.38 27.00 3680
30-03-2017 11101 26.50 27.10 26.75 26.78 26.70 1720
02-04-2017 11101 25.00 26.60 25.58 25.61 25.20 2162
03-04-2017 11101 24.30 25.60 24.76 24.74 24.70 2044
04-04-2017 11101 24.90 25.50 25.18 25.18 25.10 1424
05-04-2017 11101 24.40 25.20 24.68 24.69 24.50 1609
06-04-2017 11101 24.00 25.00 24.32 24.31 24.20 1644
09-04-2017 11101 23.80 24.60 24.15 24.14 24.00 948
10-04-2017 11101 22.80 24.20 23.40 23.35 23.10 1531
11-04-2017 11101 23.00 23.80 23.28 23.32 23.00 1233
12-04-2017 11101 22.50 23.30 22.67 22.67 22.50 1333
13-04-2017 11101 22.50 23.00 22.78 22.79 22.80 972
16-04-2017 11101 22.20 22.90 22.46 22.45 22.30 1016
17-04-2017 11101 21.90 22.50 22.20 22.20 22.00 1006
18-04-2017 11101 21.90 22.40 22.13 22.14 22.00 692
19-04-2017 11101 21.90 22.20 22.00 22.01 21.90 627
20-04-2017 11101 20.70 22.20 21.29 21.27 20.90 1330
23-04-2017 11101 20.10 21.10 20.37 20.34 20.20 891
24-04-2017 11101 19.90 20.90 20.40 20.36 20.70 939
25-04-2017 11101 20.80 21.40 21.15 21.16 21.20 902
26-04-2017 11101 20.80 21.50 21.24 21.25 21.40 672
27-04-2017 11101 21.30 21.80 21.58 21.58 21.60 965
30-04-2017 11101 19.80 21.00 20.30 20.31 20.20 1056
02-05-2017 11101 19.70 20.50 20.05 20.03 20.20 855
03-05-2017 11101 20.30 20.90 20.59 20.61 20.50 623
04-05-2017 11101 20.10 20.80 20.28 20.27 20.20 895
07-05-2017 11101 19.80 20.30 20.03 20.03 20.00 796
08-05-2017 11101 19.70 20.00 19.89 19.90 19.80 760
09-05-2017 11101 19.30 20.10 19.64 19.64 19.60 943
11-05-2017 11101 19.30 19.70 19.45 19.42 19.40 713
14-05-2017 11101 18.90 19.50 19.08 19.09 19.00 733
15-05-2017 11101 18.90 19.50 19.20 19.24 19.10 538
16-05-2017 11101 19.10 19.60 19.29 19.27 19.30 381
17-05-2017 11101 19.20 19.70 19.37 19.38 19.30 366
18-05-2017 11101 19.10 19.50 19.26 19.27 19.20 354
21-05-2017 11101 19.10 19.50 19.26 19.28 19.20 340
22-05-2017 11101 19.10 19.40 19.22 19.23 19.30 366
23-05-2017 11101 19.10 19.40 19.19 19.19 19.10 350
24-05-2017 11101 19.00 19.30 19.11 19.11 19.10 330
25-05-2017 11101 19.10 19.20 19.13 19.13 19.20 284
28-05-2017 11101 18.90 19.20 19.04 19.03 19.00 262
29-05-2017 11101 18.70 19.10 18.93 18.93 18.90 295
30-05-2017 11101 18.80 19.00 18.85 18.86 18.80 261
31-05-2017 11101 18.70 18.90 18.81 18.81 18.80 317
01-06-2017 11101 18.80 19.20 19.05 19.06 19.10 361
04-06-2017 11101 18.90 19.20 19.04 19.04 19.00 284
05-06-2017 11101 19.00 19.60 19.32 19.33 19.50 403
06-06-2017 11101 19.50 19.80 19.71 19.70 19.80 446
07-06-2017 11101 19.60 19.90 19.74 19.73 19.70 458
08-06-2017 11101 19.50 19.90 19.63 19.66 19.70 436
11-06-2017 11101 19.50 19.80 19.67 19.67 19.70 680
13-06-2017 11101 17.00 18.00 17.52 17.48 17.70 1113
14-06-2017 11101 17.60 17.90 17.73 17.72 17.70 410
15-06-2017 11101 17.60 17.90 17.77 17.79 17.80 473
18-06-2017 11101 17.80 18.00 17.90 17.91 17.90 394
19-06-2017 11101 17.80 18.00 17.94 17.95 18.00 450
20-06-2017 11101 18.00 18.50 18.23 18.25 18.40 494
21-06-2017 11101 18.40 18.70 18.61 18.61 18.60 545
22-06-2017 11101 18.70 19.00 18.83 18.84 18.80 643
28-06-2017 11101 18.90 19.20 19.07 19.07 19.10 424
29-06-2017 11101 18.70 19.40 19.00 19.02 18.90 685
02-07-2017 11101 18.50 19.00 18.63 18.62 18.60 593
03-07-2017 11101 18.60 19.00 18.77 18.77 18.90 740
04-07-2017 11101 18.90 19.60 19.23 19.23 19.20 1123
05-07-2017 11101 19.20 19.60 19.48 19.49 19.60 787
06-07-2017 11101 19.30 19.70 19.43 19.44 19.40 728
09-07-2017 11101 19.10 19.50 19.28 19.27 19.30 628
10-07-2017 11101 19.20 20.30 19.85 19.82 20.20 1486
11-07-2017 11101 20.20 21.20 20.78 20.83 20.70 2255
12-07-2017 11101 20.20 20.90 20.54 20.57 20.40 1097
13-07-2017 11101 20.20 20.80 20.52 20.52 20.70 717
16-07-2017 11101 20.30 21.00 20.53 20.50 20.40 754
17-07-2017 11101 20.00 20.50 20.14 20.15 20.10 624
18-07-2017 11101 19.90 20.30 20.04 20.03 20.00 608
19-07-2017 11101 19.30 20.00 19.63 19.62 19.40 878
20-07-2017 11101 19.20 19.90 19.49 19.51 19.60 523
23-07-2017 11101 19.40 19.70 19.47 19.46 19.40 281
24-07-2017 11101 19.40 19.80 19.59 19.59 19.60 368
25-07-2017 11101 19.30 19.80 19.54 19.49 19.60 390
26-07-2017 11101 19.40 19.80 19.63 19.63 19.60 265
27-07-2017 11101 19.60 20.00 19.79 19.77 19.70 445
30-07-2017 11101 19.50 19.70 19.56 19.56 19.60 352
31-07-2017 11101 19.50 20.40 20.08 20.09 20.30 980
01-08-2017 11101 20.10 20.40 20.29 20.31 20.40 831
02-08-2017 11101 20.10 21.50 20.86 20.88 21.30 1728
03-08-2017 11101 20.90 21.50 21.18 21.19 21.10 1306
06-08-2017 11101 20.60 21.20 20.92 20.90 21.10 938
07-08-2017 11101 21.10 21.50 21.32 21.32 21.20 1348
08-08-2017 11101 20.70 21.40 20.93 20.94 20.90 958
09-08-2017 11101 20.40 20.90 20.62 20.61 20.50 845
10-08-2017 11101 20.30 20.70 20.52 20.54 20.50 710
13-08-2017 11101 20.40 21.40 21.13 21.12 21.10 1425
16-08-2017 11101 20.80 21.70 21.11 21.07 20.90 1198
17-08-2017 11101 20.30 21.10 20.55 20.57 20.30 1040
20-08-2017 11101 19.60 20.50 19.87 19.86 19.70 1017
21-08-2017 11101 19.70 20.50 20.10 20.17 20.40 641
22-08-2017 11101 19.80 20.40 20.06 20.07 20.00 681
23-08-2017 11101 19.90 20.30 20.05 20.09 20.00 433
24-08-2017 11101 20.00 20.40 20.13 20.16 20.20 380
27-08-2017 11101 20.30 21.00 20.68 20.68 20.70 909
28-08-2017 11101 20.70 21.70 21.26 21.25 21.50 2154
29-08-2017 11101 21.00 22.70 22.10 22.10 21.90 2559
30-08-2017 11101 21.00 23.30 22.57 22.53 23.00 2917
31-08-2017 11101 22.80 23.30 23.03 23.02 23.10 1787
04-09-2017 11101 22.60 23.30 22.85 22.85 23.00 1132
05-09-2017 11101 22.90 23.70 23.30 23.29 23.50 1738
06-09-2017 11101 22.50 23.60 23.00 22.97 22.60 1985
07-09-2017 11101 22.10 23.10 22.59 22.63 22.90 1390
10-09-2017 11101 22.60 23.30 22.80 22.83 22.70 1370
11-09-2017 11101 22.00 22.80 22.24 22.22 22.20 1311
12-09-2017 11101 21.80 22.40 22.03 22.03 22.30 1183
13-09-2017 11101 22.30 23.30 22.76 22.78 22.70 1692
14-09-2017 11101 22.30 23.00 22.67 22.70 22.50 1128
17-09-2017 11101 22.30 23.20 22.90 22.89 23.10 1633
18-09-2017 11101 23.20 23.80 23.59 23.61 23.70 3006
19-09-2017 11101 23.50 24.70 24.13 24.14 23.90 3257
20-09-2017 11101 22.90 24.50 23.69 23.71 23.10 2351
21-09-2017 11101 22.90 23.60 23.21 23.22 23.20 1429
24-09-2017 11101 23.00 23.50 23.19 23.18 23.20 1012
25-09-2017 11101 22.50 23.20 22.72 22.75 22.60 1100
26-09-2017 11101 22.30 22.90 22.62 22.63 22.70 1126
27-09-2017 11101 22.30 23.10 22.69 22.74 22.40 1107
28-09-2017 11101 22.10 23.10 22.36 22.44 22.50 1229
02-10-2017 11101 22.60 23.40 23.12 23.14 23.20 1525
03-10-2017 11101 23.00 23.80 23.28 23.28 23.20 1362
04-10-2017 11101 22.80 23.20 22.97 22.98 23.00 1064
05-10-2017 11101 22.90 23.30 23.06 23.07 23.10 1449
08-10-2017 11101 22.80 23.60 23.09 23.08 22.80 1363
09-10-2017 11101 21.90 22.90 22.22 22.23 22.10 1847
10-10-2017 11101 21.40 22.00 21.70 21.71 21.80 1216
11-10-2017 11101 21.40 22.30 21.80 21.80 21.50 1479
12-10-2017 11101 20.80 21.60 21.07 21.08 20.90 1223
15-10-2017 11101 19.90 21.20 20.37 20.33 20.20 906
16-10-2017 11101 19.70 20.30 20.06 20.06 20.10 958
17-10-2017 11101 20.00 20.50 20.18 20.15 20.20 603
18-10-2017 11101 19.80 20.30 20.08 20.08 20.00 828
19-10-2017 11101 19.90 20.30 20.14 20.15 20.10 543
22-10-2017 11101 19.90 20.20 20.02 20.02 20.00 410
23-10-2017 11101 19.50 20.00 19.70 19.70 19.60 771
24-10-2017 11101 19.40 19.70 19.53 19.54 19.50 487
25-10-2017 11101 19.50 20.00 19.85 19.88 19.90 460
26-10-2017 11101 19.70 20.00 19.82 19.81 19.80 377
29-10-2017 11101 19.80 20.50 20.23 20.27 20.20 664
30-10-2017 11101 20.00 20.50 20.18 20.17 20.10 456
31-10-2017 11101 18.60 20.90 19.70 19.78 20.50 1389
01-11-2017 11,101 20.20 21.00 20.46 20.46 20.50 786
02-11-2017 11,101 20.20 20.90 20.37 20.38 20.30 688
05-11-2017 11,101 19.80 20.50 20.08 20.08 20.00 600
06-11-2017 11,101 19.80 20.20 19.96 19.96 20.00 573
07-11-2017 11,101 20.20 20.60 20.41 20.40 20.50 887
08-11-2017 11,101 20.40 20.90 20.70 20.69 20.70 924
09-11-2017 11,101 20.30 20.80 20.63 20.63 20.70 650
12-11-2017 11,101 20.30 22.70 22.15 22.18 22.70 3620
13-11-2017 11,101 22.90 23.90 23.42 23.43 23.60 3678
14-11-2017 11,101 23.10 24.60 23.88 23.91 23.90 4523
15-11-2017 11,101 22.90 23.90 23.34 23.35 23.10 1756
16-11-2017 11,101 22.80 23.90 23.30 23.29 23.80 2307
20-11-2017 11,101 24.10 25.70 25.29 25.26 25.50 6596
21-11-2017 11,101 25.10 26.30 25.80 25.82 25.30 4053
22-11-2017 11,101 24.50 25.80 25.01 25.04 24.70 3207
23-11-2017 11,101 24.70 25.70 25.27 25.29 25.30 2405
26-11-2017 11,101 25.30 26.20 25.92 25.94 26.10 3060
27-11-2017 11,101 25.20 26.80 26.00 26.04 25.50 3013
28-11-2017 11,101 24.60 25.90 25.12 25.12 24.80 2130
29-11-2017 11,101 24.40 25.30 24.93 24.97 25.10 1540
30-11-2017 11,101 24.90 25.70 25.35 25.36 25.20 1467
03-12-2017 11101 24.20 25.60 24.75 24.85 24.40 1841
04-12-2017 11101 23.30 24.50 23.82 23.86 23.50 1997
05-12-2017 11101 23.10 24.20 23.57 23.60 24.00 1239
06-12-2017 11101 23.50 24.40 23.82 23.82 23.60 927
07-12-2017 11101 23.10 23.80 23.37 23.36 23.30 828
10-12-2017 11101 22.60 23.40 22.87 22.83 22.70 897
11-12-2017 11101 22.70 23.20 22.89 22.89 22.80 890
12-12-2017 11101 22.80 23.80 23.36 23.36 23.70 980
13-12-2017 11101 23.00 24.00 23.52 23.49 23.20 833
14-12-2017 11101 23.00 23.50 23.26 23.26 23.20 483
17-12-2017 11101 23.10 23.40 23.23 23.23 23.20 370
18-12-2017 11101 23.30 23.70 23.53 23.52 23.60 778
19-12-2017 11101 23.40 23.90 23.73 23.68 23.50 899
20-12-2017 11101 23.00 23.80 23.26 23.28 23.10 777
21-12-2017 11101 22.60 23.30 22.86 22.84 22.80 1057
24-12-2017 11101 22.60 23.10 22.77 22.77 22.70 575
26-12-2017 11101 22.50 23.00 22.67 22.67 22.60 569
27-12-2017 11101 22.10 22.70 22.32 22.34 22.30 928
28-12-2017 11101 22.00 22.70 22.28 22.28 22.10 1448

2016

TRADE DATE COMID LOWPRC HIPRC AVG PRC WTAVGPRC CLSPRC TRDNO
01-11-2016 11101 16.9 17.2 17.06 17.05 17 274
02-11-2016 11101 17 17.5 17.26 17.28 17.2 189
03-11-2016 11101 17.2 17.5 17.4 17.41 17.4 234
06-11-2016 11101 17.1 17.5 17.27 17.26 17.3 194
07-11-2016 11101 17.1 17.4 17.24 17.25 17.2 208
08-11-2016 11101 17.1 17.3 17.2 17.2 17.1 149
09-11-2016 11101 16.9 17.2 17.01 17 17 290
10-11-2016 11101 16.8 17.1 16.94 16.96 17 190
13-11-2016 11101 16.8 17.2 17.02 17.02 17.1 194
14-11-2016 11101 16.9 17.3 17.1 17.14 17.2 303
15-11-2016 11101 17.1 17.4 17.26 17.29 17.3 293
16-11-2016 11101 17.2 17.8 17.55 17.56 17.7 552
17-11-2016 11101 17.7 19.4 19.06 19.08 19.4 2715
20-11-2016 11101 19.5 21.3 20.97 20.98 21.2 2422
21-11-2016 11101 20.5 21.7 20.94 20.99 21 1654
22-11-2016 11101 21.1 23.1 22.39 22.45 22.6 2315
23-11-2016 11101 21.9 23.9 22.77 22.78 23.6 2434
24-11-2016 11101 22.6 23.8 23.06 23.02 22.8 1832
27-11-2016 11101 21.5 23.5 22.3 22.54 21.8 2345
28-11-2016 11101 21.1 22.6 21.81 21.83 21.8 2292
29-11-2016 11101 21.6 22.8 22.14 22.12 21.8 1542
30-11-2016 11101 21.4 22.1 21.6 21.58 21.6 1146
01-12-2016 11101 21.30 21.90 21.49 21.46 21.50 1013
04-12-2016 11101 21.30 21.80 21.48 21.48 21.50 1069
05-12-2016 11101 20.60 21.60 21.08 21.08 20.80 1763
06-12-2016 11101 20.60 21.70 21.36 21.37 21.50 1249
07-12-2016 11101 21.50 23.00 21.78 22.11 21.90 1343
08-12-2016 11101 21.40 22.20 21.68 21.69 21.60 1205
11-12-2016 11101 21.10 21.90 21.55 21.57 21.30 808
12-12-2016 11101 20.80 21.50 21.11 21.12 21.10 1080
14-12-2016 11101 20.70 21.40 20.92 20.90 20.80 1392
15-12-2016 11101 20.90 22.10 21.72 21.76 22.00 1780
18-12-2016 11101 21.10 22.70 22.18 21.78 22.50 2004
19-12-2016 11101 22.60 23.20 22.95 22.95 22.90 2387
20-12-2016 11101 22.30 23.10 22.67 22.70 22.40 1294
21-12-2016 11101 22.00 22.60 22.21 22.20 22.10 958
22-12-2016 11101 22.00 22.50 22.19 22.20 22.10 857
26-12-2016 11101 22.10 22.60 22.43 22.44 22.50 763
27-12-2016 11101 22.60 23.40 23.02 23.03 22.80 1382
28-12-2016 11101 22.30 23.00 22.55 22.55 22.50 915
29-12-2016 11101 22.20 22.60 22.32 22.34 22.30 904

BRAC BANK
2019
TRADEDATE COMID LOWPRC HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO
01-01-2019 11138 73 75.1 74.3 74.35 74.9 896
02-01-2019 11138 73.8 75.4 74.4 74.37 74.5 1229
03-01-2019 11138 74.5 75.5 74.94 74.94 75 1683
06-01-2019 11138 75 77.1 76.31 76.29 76.6 1674
07-01-2019 11138 75.5 77 76.19 76.23 75.8 1661
08-01-2019 11138 75.8 79.9 77.7 77.56 78.9 1904
09-01-2019 11138 77.8 79.6 78.4 78.38 78.6 1630
10-01-2019 11138 77.9 80.8 79.52 79.57 79.8 1509
13-01-2019 11138 79.8 83 81.54 81.57 82.5 1884
14-01-2019 11138 80.6 82.9 81.57 81.64 81.1 1614
15-01-2019 11138 79.9 85.9 80.78 81.34 81.1 1769
16-01-2019 11138 80.3 82 81.07 81.08 80.6 1240
17-01-2019 11138 79.3 83 80.55 80.62 80.9 1630
20-01-2019 11138 81.2 83.9 82.35 82.41 82.9 1361
21-01-2019 11138 81.4 83.3 82.31 82.3 81.7 1052
22-01-2019 11138 81.4 82.9 81.85 81.86 82 988
23-01-2019 11138 81.6 83.9 82.88 82.88 83.1 1405
24-01-2019 11138 83 84.8 83.74 83.72 84.4 1577
27-01-2019 11138 83.1 85.2 84.18 84.16 83.6 1405
28-01-2019 11138 81.3 83.7 82.16 82.2 81.6 1677
29-01-2019 11138 81.1 82.5 81.85 81.91 82.1 1320
30-01-2019 11138 81 83.8 82 82.13 81.3 1004
31-01-2019 11138 76.7 81.6 79.26 79.07 78.5 1783
03-02-2019 11138 78 79.4 78.63 78.59 78.5 569
04-02-2019 11138 78.5 79.4 79.01 78.92 78.7 585
05-02-2019 11138 78.8 79.4 79.13 79.1 79.2 551
06-02-2019 11138 79.1 81.5 80.62 80.61 80.9 1286
07-02-2019 11138 80.7 82.8 81.54 81.45 81 1021
10-02-2019 11138 79.1 81.4 80.35 80.41 80.3 557
11-02-2019 11138 78.7 80 79.06 79.06 78.8 735
12-02-2019 11138 78.8 80 79.38 79.38 79.7 496
13-02-2019 11138 79.2 80.5 80.06 80.05 80.2 798
14-02-2019 11138 78.9 80 79.33 79.3 79.2 610
17-02-2019 11138 79 80.2 79.53 79.48 79.2 522
18-02-2019 11138 78.7 79.8 79.03 79.16 78.9 409
19-02-2019 11138 79 80.4 79.57 79.52 80 547
20-02-2019 11138 79 80 79.3 79.29 79.2 484
24-02-2019 11138 79 79.4 79.17 79.08 79.2 320
25-02-2019 11138 79.2 83.6 82.22 80.93 83.2 2866
26-02-2019 11138 81.5 83.5 82.44 82.38 82.1 1376
27-02-2019 11138 80.8 82.6 81.31 81.33 81.2 902
03-03-2019 11138 80.4 82.4 81.38 81.59 81.7 516
04-03-2019 11138 81 82.3 81.69 81.63 81.3 964
05-03-2019 11138 81.3 83 82.42 82.36 82.7 1013
06-03-2019 11138 82.7 84.2 83.36 83.29 83.8 1730
07-03-2019 11138 82 84 82.87 82.89 82.4 955
10-03-2019 11138 82.5 83.7 82.9 82.94 83.1 749
11-03-2019 11138 82.3 83.7 82.67 82.7 82.4 832
12-03-2019 11138 82 83 82.46 82.34 82.8 755
13-03-2019 11138 82.9 85.4 84.18 84.22 84.1 2275
14-03-2019 11138 84 88.9 86.73 86.83 88.5 4303
18-03-2019 11138 87.4 90.4 88.51 88.71 88.6 3162
19-03-2019 11138 84.5 88.9 85.78 85.81 86 2976
20-03-2019 11138 82.9 87 84.04 83.99 83.2 2650
21-03-2019 11138 81 84.1 82.32 82.33 81.7 2281
24-03-2019 11138 73 78 76.31 76.15 75.8 2635
25-03-2019 11138 75.8 79.4 77.62 77.69 77.9 1371
27-03-2019 11138 77 78.3 77.62 77.57 77.7 1139
28-03-2019 11138 77 78.4 77.71 77.75 77.3 863
31-03-2019 11138 76.5 78 77.25 77.23 77.8 781
01-04-2019 11138 77.5 80.1 79.06 79.14 79.4 1525
02-04-2019 11138 79.5 81.9 80.77 80.68 80.2 771
03-04-2019 11138 77.2 79.9 77.94 77.83 77.4 908
04-04-2019 11138 76.5 79.5 77.35 77.33 77.7 640
07-04-2019 11138 77.4 78.2 77.92 77.91 78 396
08-04-2019 11138 75.1 85.2 77.01 77.05 76.2 945
09-04-2019 11138 73.5 76.3 75.09 75.05 75 564
10-04-2019 11138 73.3 77.2 74.45 74.42 73.7 765
15-04-2019 11138 64.2 69.9 64.69 64.7 64.4 817
16-04-2019 11138 62.6 65.3 63.19 63.22 62.9 670
17-04-2019 11138 56.7 64.8 62.53 62.29 62.9 517
18-04-2019 11138 62.2 66.1 64 64.12 65.2 652
21-04-2019 11138 62.4 64 63.14 63.08 62.8 1001
23-04-2019 11138 62.4 63.5 62.9 62.82 62.8 716
24-04-2019 11138 62.6 63.5 63.16 63.15 63.3 1159
25-04-2019 11138 63.2 64.3 63.82 63.69 63.9 455
28-04-2019 11138 62.8 64.8 63.6 63.58 63.1 322
29-04-2019 11138 61.5 63.2 62.03 61.97 61.7 743
30-04-2019 11138 60 63.7 61.45 61.63 61.7 1043
02-05-2019 11138 62.3 63.9 63.17 63.18 63.2 560
05-05-2019 11138 63.2 64.3 63.78 63.76 64.1 459
06-05-2019 11138 62.5 64.1 63.1 63.09 63.1 769
07-05-2019 11138 62.8 63.8 63.33 63.4 63.4 385
08-05-2019 11138 62.4 63.3 62.83 62.83 62.7 438
09-05-2019 11138 60.3 63.6 61.24 61.17 60.9 1212
12-05-2019 11138 60.2 61.5 60.69 60.68 60.3 527
13-05-2019 11138 58.4 60.5 59.39 59.46 58.8 1062
14-05-2019 11138 57 59.1 58.02 57.75 57.4 962
15-05-2019 11138 55 58 56.79 56.72 55.7 1598
16-05-2019 11138 55.8 57.4 56.29 56.31 56.3 1355
19-05-2019 11138 57.2 60 59.04 59.08 59.8 1427
20-05-2019 11138 57.9 59.8 58.36 58.19 58.1 1526
21-05-2019 11138 56.5 59 57.36 57.28 57.4 944
22-05-2019 11138 57 59.5 58.03 57.8 58.6 1198
23-05-2019 11138 58.9 61.5 60.4 60.43 60.8 1669
26-05-2019 11138 60 61 60.35 60.35 60.6 679
27-05-2019 11138 60.1 61 60.77 60.77 60.9 775
28-05-2019 11138 61 63.2 62.22 62.37 62.9 1165
29-05-2019 11138 62.3 64 63.41 63.19 63.7 1040
30-05-2019 11138 63.2 65 63.91 63.87 64.6 866
09-06-2019 11138 64 64.9 64.47 64.48 64.5 421
10-06-2019 11138 63.7 64.9 64.07 64.09 64.2 772
11-06-2019 11138 64 66.3 65.39 65.12 65.5 1127
12-06-2019 11138 64 66 64.91 64.91 64.6 836
13-06-2019 11138 64 64.9 64.41 64.43 64.4 459
16-06-2019 11138 63.5 65.4 64.22 64.2 64.2 826
17-06-2019 11138 62.9 64.2 63.78 63.77 63.1 634
18-06-2019 11138 62.6 63.5 62.96 62.99 63 715
19-06-2019 11138 62.8 63.5 62.93 62.93 62.9 562
20-06-2019 11138 62.7 63.5 63.01 63.03 63.2 372
23-06-2019 11138 63.1 63.9 63.4 63.44 63.7 390
24-06-2019 11138 63.4 64.4 63.6 63.53 63.7 500
25-06-2019 11138 63.7 64.6 64.11 64.1 64.2 778
26-06-2019 11138 64.2 65 64.63 64.52 64.8 637
27-06-2019 11138 64.9 67 66.19 66.2 66.6 1338
30-06-2019 11138 65.2 67 65.92 66 66.1 704
02-07-2019 11138 64.7 65.6 64.94 64.97 65 459
03-07-2019 11138 63.9 65 64.56 64.9 64.1 419
04-07-2019 11138 63.3 65.9 64.21 64.3 64.6 604
07-07-2019 11138 63.1 64.4 63.75 63.72 63.5 238
08-07-2019 11138 62 63.6 62.6 62.56 62.3 745
09-07-2019 11138 62 63.8 63.06 63.09 63.5 266
10-07-2019 11138 61.8 63.1 62.28 62.23 62 527
11-07-2019 11138 62.3 63 62.56 62.56 62.5 249
14-07-2019 11138 61 62.5 61.61 61.58 61.7 393
15-07-2019 11138 60.5 61.7 61.01 60.84 60.8 429
16-07-2019 11138 60.6 62 61.1 60.96 61.3 708
17-07-2019 11138 61.1 62 61.62 61.64 61.6 239
18-07-2019 11138 61.2 61.9 61.53 61.55 61.6 244
21-07-2019 11138 61.1 62.3 61.63 61.63 61.9 353
22-07-2019 11138 60.8 62.4 61.29 61.3 61.2 492
23-07-2019 11138 60.5 63.3 61.82 61.21 62.7 661
24-07-2019 11138 61 63 62.11 62.08 62.4 414
25-07-2019 11138 62 63.4 62.8 62.67 62.7 406
28-07-2019 11138 62.1 63.8 62.75 62.77 63.1 365
29-07-2019 11138 62.5 63.7 63.2 63.22 62.8 488
30-07-2019 11138 62.2 63.5 62.59 62.5 62.6 257
31-07-2019 11138 62.5 63.5 62.82 62.76 62.9 371
01-08-2019 11138 62.6 63.2 62.79 62.76 62.7 369
04-08-2019 11138 62.2 63 62.54 62.63 62.5 289
05-08-2019 11138 61.8 62.9 62.31 62.31 62.2 608
06-08-2019 11138 61.6 62.5 61.91 62.02 62 911
07-08-2019 11138 61.8 62.9 62.16 62.08 62.2 717
08-08-2019 11138 61.4 62.9 61.81 61.88 61.6 921
18-08-2019 11138 60.8 62.9 61.11 61.22 61 677
19-08-2019 11138 61 61.9 61.22 61.11 61.1 407
20-08-2019 11138 60.8 62 61.02 60.95 60.9 508
21-08-2019 11138 60.8 62.3 61.18 61.19 61.1 472
22-08-2019 11138 60.8 61.8 61.13 61.11 61 291
25-08-2019 11138 60.8 62.4 61.08 61.16 60.9 390
26-08-2019 11138 60 60.9 60.24 60.06 60.1 466
27-08-2019 11138 60.3 61.1 60.62 60.62 60.6 542
28-08-2019 11138 59.1 61.4 59.77 59.89 59.5 477
29-08-2019 11138 57.7 60 58.42 58.56 57.9 633
01-09-2019 11138 57.5 59 57.98 57.91 58 394
02-09-2019 11138 56.5 58.9 57.08 56.92 56.9 569
03-09-2019 11138 56 58.3 56.43 56.46 56.1 621
04-09-2019 11138 56 57.5 56.44 56.47 57 726
05-09-2019 11138 56 57.8 57.46 57.35 57.6 311
08-09-2019 11138 57 58.3 57.55 57.53 57.4 381
09-09-2019 11138 56.2 58.4 57.18 57.16 56.5 509
11-09-2019 11138 55.9 56.5 56.08 56.06 56 372
12-09-2019 11138 55.9 57.8 56.85 56.84 57.4 433
15-09-2019 11138 57 58 57.54 57.55 57.9 304
16-09-2019 11138 57.5 60.1 59.29 59.26 59.4 766
17-09-2019 11138 59 60 59.57 59.48 59.4 698
18-09-2019 11138 59.4 60.1 59.81 59.73 59.5 401
19-09-2019 11138 59.1 59.8 59.33 59.31 59.2 460
22-09-2019 11138 58.4 60.3 59.54 59.62 59.8 551
23-09-2019 11138 60 62.6 61.86 61.9 62.3 1134
24-09-2019 11138 62 62.8 62.26 62.21 62.4 582
25-09-2019 11138 60.4 62.4 61.24 61.21 61.2 490
26-09-2019 11138 60.3 62.1 61.44 61.49 60.9 509
29-09-2019 11138 60.7 62.2 61.43 61.48 61.7 252
30-09-2019 11138 60.9 62 61.4 61.42 61.5 404
01-10-2019 11138 61.1 61.8 61.44 61.46 61.5 200
02-10-2019 11138 61.4 62 61.67 61.67 61.6 212
03-10-2019 11138 61.5 61.9 61.65 61.66 61.6 119
06-10-2019 11138 61.2 61.9 61.66 61.63 61.6 152
07-10-2019 11138 60.9 61.8 61.21 61.15 61.3 148
09-10-2019 11138 61.1 61.7 61.39 61.33 61.5 176
10-10-2019 11138 60.8 61.5 61.08 61.01 60.8 277
13-10-2019 11138 60.3 60.8 60.56 60.53 60.5 144
14-10-2019 11138 60 61 60.53 60.5 60.3 308
15-10-2019 11138 59.1 60.8 60.27 60.27 60.1 419
16-10-2019 11138 58.6 60 59.09 59.06 59 427
17-10-2019 11138 58.4 59.4 58.66 58.67 58.7 636
20-10-2019 11138 58.6 59.8 59.04 59.06 59 155
21-10-2019 11138 58.2 59.1 58.57 58.52 58.5 620
22-10-2019 11138 56.9 58.5 57.52 57.43 57.2 819
23-10-2019 11138 56.4 57 56.61 56.65 56.6 808
24-10-2019 11138 56.2 57.4 56.68 56.74 56.8 636
27-10-2019 11138 55.5 56.2 55.71 55.71 55.6 503
28-10-2019 11138 55.5 56 55.77 55.76 55.8 407
29-10-2019 11138 54.2 56.4 54.89 54.74 54.5 788
30-10-2019 11138 52.5 55.4 54.06 54.17 53.3 928
31-10-2019 11138 50 53.8 51.16 51.46 50.6 1669

2018
TRADEDATE COMID LOWPRC HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO
01-01-2018 11138 106.50 109.00 107.00 107.00 106.80 473
02-01-2018 11138 106.00 107.20 106.35 106.27 106.20 712
03-01-2018 11138 106.40 107.50 106.74 106.75 106.90 759
04-01-2018 11138 105.70 107.20 106.44 106.43 106.70 478
07-01-2018 11138 104.40 106.20 105.21 105.24 104.90 790
08-01-2018 11138 100.00 105.00 102.77 102.36 103.10 1632
09-01-2018 11138 101.50 105.30 102.92 102.22 104.20 495
10-01-2018 11138 103.10 105.40 103.60 103.59 103.50 480
11-01-2018 11138 102.70 105.00 103.80 103.59 104.60 537
14-01-2018 11138 101.90 104.20 102.44 102.46 102.70 447
15-01-2018 11138 101.20 103.00 101.81 101.73 101.70 650
16-01-2018 11138 100.40 103.80 102.40 102.15 103.40 382
17-01-2018 11138 101.50 104.40 102.47 102.69 101.70 393
18-01-2018 11138 100.20 102.30 101.30 101.65 100.60 498
21-01-2018 11138 100.00 103.00 101.01 100.78 100.50 476
22-01-2018 11138 100.80 102.90 102.31 102.08 101.80 535
23-01-2018 11138 101.50 103.10 102.09 101.89 102.30 388
24-01-2018 11138 101.80 103.30 102.53 102.55 102.90 560
25-01-2018 11138 102.60 104.90 103.79 103.87 104.10 1017
28-01-2018 11138 102.40 104.40 103.42 103.45 102.80 494
29-01-2018 11138 100.50 102.80 101.48 101.46 101.60 1032
30-01-2018 11138 100.00 103.00 101.12 101.11 100.30 888
31-01-2018 11138 93.80 101.20 96.96 96.73 96.80 1223
01-02-2018 11138 94.00 99.00 95.95 96.02 94.60 975
04-02-2018 11138 88.10 94.10 90.95 90.91 90.30 1168
05-02-2018 11138 84.20 92.50 86.96 86.86 87.60 1601
06-02-2018 11138 88.70 94.40 91.52 91.23 93.00 1126
07-02-2018 11138 90.70 93.00 91.52 91.53 91.30 867
08-02-2018 11138 91.00 93.30 92.27 92.84 92.10 776
11-02-2018 11138 92.70 94.60 93.92 93.97 94.20 1024
12-02-2018 11138 94.60 97.00 95.56 95.34 95.90 1464
13-02-2018 11138 95.10 99.70 97.64 97.48 98.50 1539
14-02-2018 11138 98.60 100.00 99.18 99.16 99.30 1252
15-02-2018 11138 97.00 99.50 97.83 97.76 97.20 1056
18-02-2018 11138 91.20 96.80 93.61 93.26 92.40 1245
19-02-2018 11138 92.50 94.50 93.16 93.10 92.80 739
20-02-2018 11138 91.60 94.50 92.94 92.81 91.90 592
22-02-2018 11138 92.00 94.80 93.23 93.31 93.00 733
25-02-2018 11138 91.50 94.00 91.88 91.86 91.70 406
26-02-2018 11138 88.90 91.30 90.18 90.16 90.10 784
27-02-2018 11138 90.40 92.30 91.46 91.44 91.80 446
28-02-2018 11138 90.00 93.00 91.74 91.78 91.60 755
01-03-2018 11138 91.00 95.00 93.37 93.74 94.80 711
04-03-2018 11138 94.50 96.80 95.38 95.49 95.10 478
05-03-2018 11138 92.20 94.70 93.34 93.23 92.50 569
06-03-2018 11138 92.20 93.10 92.91 92.91 92.90 403
07-03-2018 11138 91.00 93.70 91.65 91.47 91.10 707
08-03-2018 11138 91.20 93.50 92.10 91.78 93.00 520
11-03-2018 11138 90.30 92.90 91.20 91.14 90.80 278
12-03-2018 11138 90.00 91.70 90.60 91.10 90.40 574
13-03-2018 11138 88.90 91.60 89.32 89.28 89.20 614
14-03-2018 11138 87.90 90.60 89.10 88.81 88.50 796
15-03-2018 11138 87.90 91.70 88.71 88.53 89.40 1203
18-03-2018 11138 89.80 91.50 90.53 90.42 90.10 451
19-03-2018 11138 89.40 91.90 90.50 90.35 91.30 583
20-03-2018 11138 90.00 91.90 91.26 91.25 91.50 718
21-03-2018 11138 89.70 92.00 90.97 90.99 90.80 689
22-03-2018 11138 89.50 91.60 90.55 90.53 90.90 680
25-03-2018 11138 90.50 92.80 91.34 91.35 91.30 802
27-03-2018 11138 89.80 91.50 90.95 90.95 91.20 772
28-03-2018 11138 91.00 94.00 92.69 92.73 92.70 1549
29-03-2018 11138 93.30 97.50 95.66 95.56 97.20 2154
01-04-2018 11138 97.30 100.30 99.02 99.06 99.00 1300
02-04-2018 11138 97.50 100.00 98.48 98.53 98.80 1319
04-04-2018 11138 92.00 103.50 100.73 100.76 100.30 2917
05-04-2018 11138 101.90 105.00 103.51 103.42 103.50 2003
08-04-2018 11138 103.30 105.50 104.37 104.38 103.90 2187
09-04-2018 11138 103.00 107.10 105.02 104.90 106.80 2329
10-04-2018 11138 105.70 108.40 106.46 106.47 106.10 2899
12-04-2018 11138 84.00 88.90 86.74 86.61 87.00 2736
15-04-2018 11138 84.90 87.50 86.13 86.08 85.30 1226
16-04-2018 11138 82.00 85.60 83.50 83.50 83.80 1795
17-04-2018 11138 82.30 84.80 83.22 83.24 82.90 1042
18-04-2018 11138 82.70 86.70 84.92 84.98 85.70 2064
19-04-2018 11138 86.40 89.40 87.94 87.96 87.90 2641
22-04-2018 11138 87.30 90.60 89.31 89.31 89.40 2642
23-04-2018 11138 88.10 90.30 89.00 88.86 88.90 1565
24-04-2018 11138 85.60 89.50 86.90 86.91 86.30 1949
25-04-2018 11138 85.10 87.20 85.79 85.82 85.80 1788
26-04-2018 11138 85.90 89.20 87.72 87.82 87.60 1795
30-04-2018 11138 87.00 92.00 88.16 88.35 87.70 2129
03-05-2018 11138 84.50 87.70 85.47 85.59 85.10 1566
06-05-2018 11138 82.60 86.90 83.78 83.72 83.10 1950
07-05-2018 11138 81.20 83.50 82.20 82.31 81.60 1609
08-05-2018 11138 81.50 84.00 82.80 82.88 82.80 1110
09-05-2018 11138 80.00 83.20 81.44 81.35 80.50 1620
10-05-2018 11138 78.00 80.80 78.81 78.88 78.60 2055
13-05-2018 11138 78.60 80.90 79.69 79.77 80.20 1575
14-05-2018 11138 79.70 81.50 80.49 80.45 80.40 1314
15-05-2018 11138 79.90 81.50 80.67 80.59 80.20 791
16-05-2018 11138 76.50 80.20 77.88 77.74 76.90 1616
17-05-2018 11138 73.30 77.90 74.62 74.80 74.00 1750
20-05-2018 11138 72.40 74.60 73.04 72.88 72.60 1257
21-05-2018 11138 71.10 72.80 72.00 71.96 71.90 1827
22-05-2018 11138 69.10 72.00 70.54 70.48 69.50 1997
23-05-2018 11138 70.00 75.40 73.37 73.43 74.70 3486
24-05-2018 11138 74.00 80.50 77.80 77.76 79.60 2388
27-05-2018 11138 77.00 79.80 77.94 77.87 77.80 1337
28-05-2018 11138 77.40 81.60 80.12 80.28 79.10 1862
29-05-2018 11138 77.00 79.00 77.77 77.85 77.20 1372
30-05-2018 11138 76.70 78.60 77.53 77.61 77.80 669
31-05-2018 11138 74.10 78.20 75.16 75.09 74.50 1702
03-06-2018 11138 74.10 77.00 75.85 75.90 76.00 539
04-06-2018 11138 75.00 76.90 75.66 75.74 75.70 699
05-06-2018 11138 75.80 76.80 76.24 76.19 76.20 648
06-06-2018 11138 76.60 79.40 77.99 77.94 78.70 1435
07-06-2018 11138 78.30 80.50 78.97 78.97 78.80 1145
10-06-2018 11138 77.00 79.00 77.58 77.58 77.30 625
11-06-2018 11138 76.00 78.10 77.23 77.28 77.30 851
12-06-2018 11138 76.40 77.60 76.94 76.93 77.10 461
18-06-2018 11138 73.00 77.10 74.35 74.01 73.30 1811
19-06-2018 11138 72.50 74.80 73.52 73.42 73.50 866
20-06-2018 11138 73.10 74.40 73.57 73.51 73.30 1140
21-06-2018 11138 73.40 75.80 74.53 74.53 74.50 1241
24-06-2018 11138 74.10 75.90 75.04 75.16 74.50 1357
25-06-2018 11138 72.00 75.00 73.22 73.13 72.30 1331
26-06-2018 11138 71.00 73.60 72.23 72.32 71.50 1016
27-06-2018 11138 71.00 72.60 71.65 71.76 71.30 835
28-06-2018 11138 70.20 72.50 70.86 70.90 71.20 1776
28-06-2018 11138 70.20 72.50 70.86 70.90 71.20 1776
02-07-2018 11138 67.10 71.40 68.51 68.41 67.70 1622
03-07-2018 11138 65.20 69.30 66.18 66.04 65.60 1471
04-07-2018 11138 66.00 69.50 68.09 68.14 68.00 1425
05-07-2018 11138 68.00 72.30 69.87 69.85 70.00 1360
08-07-2018 11138 67.00 70.40 68.52 68.52 67.70 1105
09-07-2018 11138 65.30 68.40 66.46 66.25 65.50 1454
10-07-2018 11138 63.40 66.50 65.02 64.96 64.30 2196
11-07-2018 11138 63.30 67.50 64.81 64.89 63.90 3080
12-07-2018 11138 63.10 64.60 63.70 63.65 64.00 1265
15-07-2018 11138 63.00 65.00 64.06 63.91 64.10 1913
16-07-2018 11138 64.00 66.50 65.29 65.35 65.60 1744
17-07-2018 11138 64.50 67.00 66.02 66.03 65.00 1336
18-07-2018 11138 65.00 67.00 66.00 65.90 66.60 1309
19-07-2018 11138 65.30 66.90 65.97 65.92 65.60 656
22-07-2018 11138 63.20 66.00 64.03 64.03 63.30 1281
23-07-2018 11138 63.90 66.50 65.50 65.41 65.90 1317
24-07-2018 11138 66.00 67.10 66.84 66.83 66.90 1474
25-07-2018 11138 65.40 67.10 66.35 66.50 66.80 861
26-07-2018 11138 64.50 67.20 65.36 65.22 65.10 1216
29-07-2018 11138 64.60 66.00 64.98 65.21 65.00 471
30-07-2018 11138 64.80 66.00 65.38 65.34 65.00 944
31-07-2018 11138 65.10 66.00 65.75 65.72 65.70 435
01-08-2018 11138 65.60 68.30 66.93 67.04 67.60 1689
02-08-2018 11138 67.30 70.00 68.45 68.37 69.10 1160
05-08-2018 11138 68.00 69.10 68.56 68.60 68.20 588
06-08-2018 11138 68.00 71.80 70.16 70.30 71.30 1827
07-08-2018 11138 71.40 74.00 73.17 73.17 73.60 1812
08-08-2018 11138 72.10 75.20 73.68 73.80 74.50 1902
09-08-2018 11138 72.70 75.00 73.88 73.88 73.30 1207
12-08-2018 11138 72.50 75.00 73.78 73.87 74.60 1335
13-08-2018 11138 72.40 76.50 74.22 74.37 73.10 1134
14-08-2018 11138 72.70 74.40 73.39 73.44 74.00 786
16-08-2018 11138 74.00 76.40 75.28 75.25 75.80 1825
19-08-2018 11138 75.30 77.50 76.39 76.41 76.90 1441
20-08-2018 11138 75.50 77.80 76.44 76.30 77.30 1508
26-08-2018 11138 76.00 77.40 76.62 76.64 76.70 746
27-08-2018 11138 74.80 76.70 75.73 75.73 75.50 1014
28-08-2018 11138 75.00 78.40 76.97 77.09 77.70 1717
29-08-2018 11138 77.00 78.40 77.77 77.78 77.50 982
30-08-2018 11138 76.60 78.10 77.52 77.46 77.00 899
03-09-2018 11138 76.10 77.50 76.75 76.72 76.60 952
04-09-2018 11138 75.70 76.50 75.95 75.89 76.00 713
05-09-2018 11138 73.50 76.10 74.71 74.70 73.90 1275
06-09-2018 11138 73.00 75.70 74.01 74.12 73.60 1060
09-09-2018 11138 72.60 74.90 73.24 73.15 72.90 828
10-09-2018 11138 72.00 73.90 72.53 72.60 72.20 861
11-09-2018 11138 72.20 74.20 73.20 73.15 72.80 643
12-09-2018 11138 71.90 73.20 72.34 72.33 72.20 714
13-09-2018 11138 70.00 72.80 70.88 70.91 70.30 1119
16-09-2018 11138 70.00 72.30 70.63 70.56 70.10 611
17-09-2018 11138 69.90 72.80 70.51 70.41 70.80 726
18-09-2018 11138 71.00 72.60 71.66 71.61 71.70 734
19-09-2018 11138 71.90 74.30 73.28 73.28 73.60 948
20-09-2018 11138 70.70 74.60 72.32 72.23 71.30 746
23-09-2018 11138 70.90 71.90 71.13 71.06 71.10 344
24-09-2018 11138 70.70 72.30 71.52 71.52 71.60 857
25-09-2018 11138 70.00 72.40 71.50 71.41 71.80 644
26-09-2018 11138 70.00 71.70 70.96 70.71 70.70 536
27-09-2018 11138 69.80 71.10 70.31 70.37 70.20 780
30-09-2018 11138 70.00 73.50 71.10 71.39 71.80 623
01-10-2018 11138 71.10 72.40 71.70 71.71 71.30 308
02-10-2018 11138 70.80 72.40 71.79 71.85 72.10 352
03-10-2018 11138 71.80 73.20 72.65 72.63 72.30 403
04-10-2018 11138 71.00 72.50 71.59 71.54 71.20 466
07-10-2018 11138 70.90 71.60 71.10 71.11 71.10 382
08-10-2018 11138 70.30 71.60 70.79 70.78 70.50 861
09-10-2018 11138 69.40 70.80 70.00 70.37 69.60 1615
10-10-2018 11138 67.50 70.20 69.04 68.98 68.10 1139
11-10-2018 11138 68.40 71.00 69.68 69.63 69.30 628
14-10-2018 11138 69.50 70.90 70.22 70.24 70.20 675
15-10-2018 11138 69.00 70.80 69.48 69.43 69.10 871
16-10-2018 11138 68.70 70.10 69.20 69.26 69.60 420
17-10-2018 11138 68.80 70.00 69.15 69.13 69.10 325
18-10-2018 11138 68.60 69.50 68.96 68.97 69.00 428
21-10-2018 11138 68.50 70.90 69.48 69.44 68.70 662
22-10-2018 11138 67.00 68.90 67.61 67.64 67.40 711
23-10-2018 11138 67.00 68.30 67.63 67.57 67.70 546
24-10-2018 11138 67.60 68.10 67.80 67.79 67.80 501
25-10-2018 11138 67.70 69.40 68.14 68.00 68.40 394
28-10-2018 11138 68.30 69.30 68.61 68.60 68.70 428
29-10-2018 11138 68.20 69.70 69.20 69.26 69.50 696
30-10-2018 11138 69.80 73.90 71.77 71.65 72.70 1533
31-10-2018 11138 69.70 71.10 70.20 70.21 70.40 1110
01-11-2018 11138 69.60 70.60 70.17 70.19 70.10 706
04-11-2018 11138 68.30 70.20 68.79 68.81 68.70 705
05-11-2018 11138 68.40 69.40 68.85 68.81 68.70 537
06-11-2018 11138 68.10 69.10 68.35 68.26 68.50 331
07-11-2018 11138 68.20 69.50 68.74 68.73 68.60 481
08-11-2018 11138 68.70 70.00 69.42 69.35 69.80 461
11-11-2018 11138 69.20 70.20 69.79 69.77 69.60 301
12-11-2018 11138 68.80 70.20 69.45 69.44 69.80 541
13-11-2018 11138 69.10 71.00 70.07 70.05 70.10 392
14-11-2018 11138 69.30 70.90 69.96 69.97 69.80 477
15-11-2018 11138 68.70 69.90 69.17 69.14 69.40 448
18-11-2018 11138 69.00 69.70 69.27 69.25 69.30 348
19-11-2018 11138 68.90 70.00 69.19 69.14 69.30 744
20-11-2018 11138 69.20 73.50 71.80 71.53 72.20 2167
22-11-2018 11138 71.00 73.50 72.56 72.50 71.40 1747
25-11-2018 11138 70.60 71.80 70.99 70.98 71.10 645
26-11-2018 11138 70.80 72.40 71.24 71.45 71.60 786
27-11-2018 11138 71.70 72.60 72.24 72.25 72.40 648
28-11-2018 11138 72.10 73.50 73.09 73.06 72.50 1378
29-11-2018 11138 72.30 73.00 72.62 72.60 72.70 681
02-12-2018 11138 72.10 73.00 72.45 72.43 72.60 247
03-12-2018 11138 72.00 73.00 72.53 72.51 72.60 415
04-12-2018 11138 72.70 75.20 73.94 74.01 74.70 1324
05-12-2018 11138 74.70 78.20 77.07 77.41 77.00 2275
06-12-2018 11138 75.20 77.40 75.82 75.80 75.90 854
09-12-2018 11138 74.20 75.90 74.84 74.82 74.80 411
10-12-2018 11138 74.10 75.20 74.71 74.68 74.30 422
11-12-2018 11138 72.90 74.70 73.39 73.40 73.40 513
12-12-2018 11138 71.70 73.20 72.47 72.23 72.00 634
13-12-2018 11138 71.90 73.40 72.39 72.12 72.30 356
17-12-2018 11138 72.60 73.80 73.28 73.00 73.00 697
18-12-2018 11138 72.40 73.60 72.85 72.82 72.70 680
19-12-2018 11138 70.50 73.40 71.22 71.16 71.00 2015
20-12-2018 11138 71.20 72.60 71.91 71.94 71.90 699
23-12-2018 11138 71.70 72.50 72.18 72.21 72.30 710
24-12-2018 11138 70.80 72.60 71.67 71.58 71.70 1879
26-12-2018 11138 71.00 73.10 72.50 71.67 72.90 1001
27-12-2018 11138 71.70 73.70 73.03 72.69 72.70 1857

2017
TRADEDATE COMID LOWPRC HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO
01-01-2017 11138 64 65.7 64.58 64.5 64.2 180
02-01-2017 11138 63.8 65 64.17 64.13 63.9 343
03-01-2017 11138 63.9 64.7 64.1 64.14 64.1 404
04-01-2017 11138 64 65.3 64.34 64.28 64.8 171
05-01-2017 11138 64.2 65.7 64.9 64.86 65.3 309
08-01-2017 11138 64.3 65.3 64.66 64.71 65.1 188
09-01-2017 11138 64.2 65.3 64.92 64.9 64.8 258
10-01-2017 11138 63.8 65 64.38 64.38 64.2 440
11-01-2017 11138 64.4 65.6 65.32 65.24 65.5 462
12-01-2017 11138 65.2 65.9 65.71 65.74 65.7 389
15-01-2017 11138 64.5 65.7 64.83 64.84 64.7 380
16-01-2017 11138 64.4 65.5 64.73 64.73 64.9 503
17-01-2017 11138 64.9 65.6 65.36 65.22 65.4 388
18-01-2017 11138 64.6 65.3 65 65.05 64.8 399
19-01-2017 11138 64.4 64.9 64.64 64.68 64.7 260
22-01-2017 11138 65 67.5 65.78 65.73 65.2 294
23-01-2017 11138 65.6 67 66.28 66.1 66.3 614
24-01-2017 11138 65.8 72 67.97 67.01 69.9 858
25-01-2017 11138 68.3 72 69.88 69.79 69 808
26-01-2017 11138 67 68.9 67.51 67.47 67.2 375
29-01-2017 11138 65.3 68 66.56 66.58 65.9 375
30-01-2017 11138 66 67.2 66.83 66.77 67 465
31-01-2017 11138 66.2 69.2 67.42 67.48 67.7 581
01-02-2017 11138 67.4 68.7 68.18 68.16 68.4 654
02-02-2017 11138 67.6 68.4 67.91 67.9 67.6 285
05-02-2017 11138 66.7 67.9 67.3 67.2 67.6 412
06-02-2017 11138 66.9 68 67.65 67.63 67.5 202
07-02-2017 11138 67 67.9 67.1 67.02 67.1 209
08-02-2017 11138 67 67.7 67.36 67.29 67.2 289
09-02-2017 11138 67 67.3 67.16 67.16 67.2 230
12-02-2017 11138 66.1 67.8 66.82 66.73 66.4 320
13-02-2017 11138 66.1 67.5 66.84 66.89 66.9 337
14-02-2017 11138 66.6 67.2 66.91 66.96 66.7 211
15-02-2017 11138 66.5 67.3 66.9 66.93 66.9 184
16-02-2017 11138 66.4 67.5 66.93 66.93 67.3 169
19-02-2017 11138 66.2 67.8 66.67 66.55 66.3 189
20-02-2017 11138 66.3 66.9 66.61 66.74 66.5 209
22-02-2017 11138 66.4 67 66.58 66.56 66.6 225
23-02-2017 11138 66.3 67.3 66.78 66.92 66.6 178
26-02-2017 11138 66.1 67.5 66.48 66.46 66.7 160
27-02-2017 11138 66.2 67.3 66.98 67 66.9 202
28-02-2017 11138 66.6 67.5 67.08 67.11 67 163
01-03-2017 11138 66.7 67.5 67.11 67.1 67.2 336
02-03-2017 11138 66.7 69.5 68.19 68.15 68.6 427
05-03-2017 11138 67.8 69.3 68.29 68.27 68.1 215
06-03-2017 11138 67.5 68.9 68.6 68.61 68.3 398
07-03-2017 11138 68 69.7 69.05 68.81 69.2 565
08-03-2017 11138 69.2 70.5 70 69.71 70 475
09-03-2017 11138 70.1 71.2 70.73 70.84 70.5 418
12-03-2017 11138 70.5 74.8 73.04 73.12 73.7 793
13-03-2017 11138 73.2 74.9 74.06 74.09 73.4 677
14-03-2017 11138 73.1 75 74.16 74.15 73.9 738
15-03-2017 11138 72 74.9 73.13 73.17 73.3 393
16-03-2017 11138 73.1 78.9 74.97 75.03 75.8 1261
19-03-2017 11138 76.5 77.9 77.21 77.26 77.4 821
20-03-2017 11138 75.8 78.7 76.82 76.95 76.6 1114
21-03-2017 11138 77.8 80.5 79.44 79.39 80.2 2008
22-03-2017 11138 80 81.9 81.45 81.38 81.7 920
23-03-2017 11138 80.1 82.4 81.12 81.14 80.9 970
27-03-2017 11138 80.1 82.6 81.39 81.26 81 951
28-03-2017 11138 81.1 89 85.64 86.01 87.4 1726
29-03-2017 11138 84.9 90.2 87.48 87.56 85.6 1489
30-03-2017 11138 85.6 88.8 87.18 87.14 86.7 959
02-04-2017 11138 86.1 88 87.18 87.21 87.6 972
03-04-2017 11138 86.6 91.9 88.35 88.77 90.3 1255
04-04-2017 11138 91 97.5 94.85 94.8 95.5 2230
05-04-2017 11138 92.6 96.9 93.93 93.86 93.5 2243
06-04-2017 11138 91.6 94.2 92.83 92.69 92.4 1636
09-04-2017 11138 93 95.2 94.1 94.12 94 2272
11-04-2017 11138 75.5 81.3 78.22 78.65 76.2 2970
12-04-2017 11138 74.4 76.3 75.1 75.01 75 1303
13-04-2017 11138 74.5 76.4 75.38 75.45 75 1117
16-04-2017 11138 71.5 74.6 72.66 72.54 71.8 1005
17-04-2017 11138 70.4 73.7 71.62 71.56 71.6 1238
18-04-2017 11138 70.7 72.7 71.4 71.29 71.2 597
19-04-2017 11138 70.4 71.8 70.97 71.02 71 690
20-04-2017 11138 71.3 74.2 73.15 73.07 73.4 816
23-04-2017 11138 73 74.7 73.76 73.74 73.4 963
24-04-2017 11138 71.7 74 72.78 72.82 72.9 503
25-04-2017 11138 72.5 74 73.26 73.32 72.8 738
26-04-2017 11138 72.1 73.7 72.67 72.7 72.9 569
27-04-2017 11138 72.5 73.7 72.99 72.95 73.2 617
30-04-2017 11138 72.4 73.4 72.95 72.94 72.8 458
02-05-2017 11138 72.5 76 74.4 74.54 75.6 927
03-05-2017 11138 75.7 79.3 77.96 78.09 78.6 1551
04-05-2017 11138 78.7 80.3 79.48 79.57 79.6 1361
07-05-2017 11138 78.5 80.1 79.11 79.06 79 855
08-05-2017 11138 79.2 82.2 81.2 81.18 80.9 1575
09-05-2017 11138 76.5 81.9 78.53 78.62 77.3 1673
11-05-2017 11138 75 77.4 76.29 76.47 75.6 664
14-05-2017 11138 74.1 75.8 74.97 74.92 74.7 446
15-05-2017 11138 72.9 74.8 73.34 73.37 73.6 872
16-05-2017 11138 73.1 76.9 73.9 73.97 74 1694
17-05-2017 11138 73.8 74.8 74.19 74.11 74.1 877
18-05-2017 11138 73.9 74.8 74.43 74.45 74.5 1102
21-05-2017 11138 73.4 74.3 73.72 73.71 73.7 357
22-05-2017 11138 73.2 74.1 73.65 73.77 73.8 663
23-05-2017 11138 73.6 75.4 74.13 74.1 74.3 660
24-05-2017 11138 73.5 74.9 74.2 74.16 74 560
25-05-2017 11138 73.9 76 75.14 75.1 75.2 1030
28-05-2017 11138 74.3 75.8 74.85 74.73 74.5 186
29-05-2017 11138 74.5 75 74.72 74.7 74.6 269
30-05-2017 11138 74.5 75 74.66 74.64 74.7 346
31-05-2017 11138 74.5 78.5 76.58 76.85 77.6 1564
01-06-2017 11138 77.8 80.7 79.48 79.51 79.2 1776
04-06-2017 11138 76.7 79.3 77.87 77.95 78.7 679
05-06-2017 11138 78.3 79.9 79.24 79.36 79.1 1205
06-06-2017 11138 78 79.8 79.36 79.44 78.9 879
07-06-2017 11138 77.2 79.4 78.14 78.08 78.1 616
08-06-2017 11138 77 80.2 77.79 78.13 77.3 638
11-06-2017 11138 76.5 79.5 77.03 77.07 76.8 362
12-06-2017 11138 75.7 76.9 76.01 76 75.8 474
13-06-2017 11138 75.7 76.2 75.87 75.83 75.8 271
14-06-2017 11138 75.5 76.5 75.72 75.72 75.7 291
15-06-2017 11138 75.4 76.9 75.93 75.76 76.5 374
18-06-2017 11138 75.9 77.5 76.6 76.52 77 444
19-06-2017 11138 76.3 78.5 76.72 76.59 77 546
20-06-2017 11138 76.6 80 78.58 78.81 78.9 1198
21-06-2017 11138 78 79.8 78.74 78.72 78.9 652
22-06-2017 11138 78.5 79.7 78.94 78.99 79.4 950
28-06-2017 11138 79.4 81.7 81.04 80.88 81.1 915
29-06-2017 11138 80.3 81.3 80.77 80.76 80.7 626
02-07-2017 11138 78 80.9 79.84 79.8 79.6 458
03-07-2017 11138 79.8 86.5 82.77 83.15 84.7 1475
04-07-2017 11138 84.1 87.4 85.96 86.09 86.7 1038
05-07-2017 11138 86 88.4 86.96 87.08 86.8 990
06-07-2017 11138 85.5 86.9 86.09 86.12 86.3 732
09-07-2017 11138 85.1 88.1 85.68 86.31 85.5 855
10-07-2017 11138 84.3 86 85.5 85.55 85.6 767
11-07-2017 11138 84.7 86.2 85.32 85.37 85.6 929
12-07-2017 11138 84.7 87 85.76 85.86 85 491
13-07-2017 11138 85 86.7 85.7 85.64 85.3 367
16-07-2017 11138 85.2 87.1 86.31 86.39 86.1 433
17-07-2017 11138 85.4 88.2 86.9 86.72 87 628
18-07-2017 11138 86.5 93.3 90.31 89.81 91.9 1020
19-07-2017 11138 89.5 93 91.47 91.63 90.3 986
20-07-2017 11138 89.5 91.8 90.33 90.51 90.6 915
23-07-2017 11138 90.2 91.5 90.66 90.78 90.5 258
24-07-2017 11138 90.2 92.9 91.53 91.45 91.5 756
25-07-2017 11138 90.7 91.8 91.14 91.02 91 494
26-07-2017 11138 87 91.4 88.92 89.07 89 1440
27-07-2017 11138 87.5 91.9 88.58 88.99 87.8 972
30-07-2017 11138 86.5 91.7 87.54 88.33 88.8 1020
31-07-2017 11138 87.1 88.8 87.89 87.92 87.8 1297
01-08-2017 11138 86.5 87.9 86.91 86.98 86.8 875
02-08-2017 11138 85.8 88.9 86.42 86.68 86.3 1237
03-08-2017 11138 85.3 87.9 85.61 85.8 85.5 816
06-08-2017 11138 86.1 87.8 87.11 87.16 87.2 666
07-08-2017 11138 84.1 87.2 85.35 85.18 85 1412
08-08-2017 11138 83.8 85.2 84.15 84.2 84 1237
09-08-2017 11138 84 86 85.12 85.11 85 597
10-08-2017 11138 83.5 85.4 83.98 84.02 83.7 935
13-08-2017 11138 80.8 85.5 84.56 84.58 84.1 562
16-08-2017 11138 82.5 84.4 83.1 83.07 82.9 1100
17-08-2017 11138 82.5 84.2 83.16 83.14 82.7 670
20-08-2017 11138 81.3 83.3 81.94 81.76 81.5 467
21-08-2017 11138 81 83.2 82.22 82.16 82.4 384
22-08-2017 11138 82.6 84.4 83.86 83.87 83.6 569
23-08-2017 11138 84 85.2 84.83 84.83 84.6 571
24-08-2017 11138 84.6 85.7 85.16 85.12 85.4 531
27-08-2017 11138 84.2 85.7 84.93 84.97 84.7 274
28-08-2017 11138 83.5 85.2 84.44 84.4 84.6 343
29-08-2017 11138 84 85.4 84.29 84.49 84 317
30-08-2017 11138 83.6 84.5 84.04 84.03 84 219
31-08-2017 11138 84 86 85.35 85.45 85.8 484
04-09-2017 11138 85.5 87.3 86.81 86.89 86.9 541
05-09-2017 11138 86.8 87.7 87.11 87.04 86.9 509
06-09-2017 11138 86.5 87.9 87.01 86.99 87 663
07-09-2017 11138 85.6 87.2 86.17 86.08 86.7 587
10-09-2017 11138 84.9 86.7 85.35 85.24 85.2 391
11-09-2017 11138 85.2 86.1 85.79 85.79 86 389
12-09-2017 11138 85.8 86.2 86.01 86 86 379
13-09-2017 11138 85.7 87.5 86.44 86.21 87 874
14-09-2017 11138 86 88 86.89 86.91 87.4 682
17-09-2017 11138 85.5 90.9 86.1 87.12 86.3 433
18-09-2017 11138 85.1 86.8 85.66 85.81 85.7 403
19-09-2017 11138 84.1 85.8 85.05 85.12 85.1 494
20-09-2017 11138 83.5 85.1 84.02 84.75 83.8 489
21-09-2017 11138 83.6 85.5 84.37 84.3 84.7 268
24-09-2017 11138 84.5 85.5 85 85.01 85 279
25-09-2017 11138 83.6 85 84.41 84.58 84.7 376
26-09-2017 11138 83.9 85 84.5 84.86 84.2 382
27-09-2017 11138 83.4 86.4 85.5 85.46 85.4 509
28-09-2017 11138 85.5 86.8 86.1 86.07 85.9 570
02-10-2017 11138 85.7 87.2 86.63 86.57 86.8 572
03-10-2017 11138 86.5 88.2 87.55 87.52 88 1064
04-10-2017 11138 87.5 89.5 88.32 88.27 88.1 1101
05-10-2017 11138 87.3 89 87.99 88.06 87.5 758
08-10-2017 11138 87.6 88.6 88.04 88.09 88 618
09-10-2017 11138 86.8 87.9 87.2 87.14 87.1 585
10-10-2017 11138 87.5 95.8 91.61 91.85 95.6 3227
11-10-2017 11138 96 104 101 101.2 99.3 3328
12-10-2017 11138 97.3 101 99 98.9 99.4 2794
15-10-2017 11138 99.4 105 101.63 101.36 104.1 2295
16-10-2017 11138 101.6 105.5 103.05 103.03 102.4 2081
17-10-2017 11138 98.4 103 100.43 100.38 98.9 2126
18-10-2017 11138 96.8 99.1 97.31 97.4 97.8 1546
19-10-2017 11138 97 99.6 98.17 98.17 97.9 1484
22-10-2017 11138 96 99.1 97.05 97.05 96.9 1403
23-10-2017 11138 95.6 96.9 96.28 96.33 96.4 1003
24-10-2017 11138 96 102 98.11 98.15 99.7 2811
25-10-2017 11138 99.2 103 100.33 100.32 99.8 2435
26-10-2017 11138 101 104.4 102.99 102.86 103.9 2588
29-10-2017 11138 102.7 107 104.75 104.77 103.2 2494
30-10-2017 11138 99.5 103.6 101.42 101.53 100.9 1261
31-10-2017 11138 99.9 101.6 100.54 100.58 100.6 1598
01-11-2017 11138 100.5 102.5 101.36 101.23 102 1469
02-11-2017 11138 101.2 103.3 101.88 101.67 101.7 1069
05-11-2017 11138 100.5 103.3 102.23 102.22 102.8 1137
06-11-2017 11138 102.8 106.8 105.28 105.21 106.4 3034
07-11-2017 11138 104.3 107 105.74 105.71 105.3 1435
08-11-2017 11138 105 106.3 105.72 105.74 105.7 1255
09-11-2017 11138 105.1 107.9 106.13 106.08 107 1880
12-11-2017 11138 107 111.4 109.76 109.59 110.7 2762
13-11-2017 11138 108.2 111 109.1 109.18 109.8 1717
14-11-2017 11138 109.5 114.4 112.55 112.5 112.2 2409
15-11-2017 11138 107 114 109.44 109.33 107.7 2460
16-11-2017 11138 104.9 109.2 106.82 106.64 108.1 3823
19-11-2017 11138 108.5 111 109.76 109.76 110 1384
20-11-2017 11138 106.5 110.5 107.88 107.88 106.8 2704
21-11-2017 11138 105.2 108.4 106.32 106.39 105.6 2231
22-11-2017 11138 103.8 106.5 105.15 105.08 105.5 1298
23-11-2017 11138 104.1 106.7 105.71 105.68 105.5 1076
26-11-2017 11138 105.3 106.7 105.85 105.82 105.5 662
27-11-2017 11138 103.2 105.8 104.14 104.2 103.3 1276
28-11-2017 11138 102.7 104.4 103.41 103.48 103.4 819
29-11-2017 11138 103 106.6 105.24 105.14 105.8 1010
30-11-2017 11138 106.1 110.4 108.79 108.96 109.8 3323
03-12-2017 11138 109 111.5 110.33 110.37 110.3 2290
04-12-2017 11138 107.1 110.3 109.24 109.09 108.1 1713
05-12-2017 11138 107.8 109.4 108.57 108.59 109 802
06-12-2017 11138 107 110 108.67 108.68 108 604
07-12-2017 11138 105.5 108.8 106.62 106.65 106.2 741
10-12-2017 11138 104.4 106.5 105.69 105.54 105.7 459
11-12-2017 11138 104.3 106.5 105.24 105.18 105.4 848
12-12-2017 11138 105.5 109 107.23 107.35 108.5 1171
13-12-2017 11138 106.3 109.4 107.57 107.55 106.8 662
14-12-2017 11138 105.3 107.3 106.4 106.09 106.1 571
17-12-2017 11138 105.5 106.3 105.87 105.9 105.9 507
18-12-2017 11138 106 107.9 107.02 106.84 107.5 864
19-12-2017 11138 106 108.2 107.31 107.17 106.5 859
20-12-2017 11138 105.5 106.6 106.06 106.02 106.1 639
21-12-2017 11138 105.6 106.2 105.91 105.87 106 731
24-12-2017 11138 105.7 106.8 106.02 106.07 106.3 905
26-12-2017 11138 106.1 107.9 106.73 106.75 107 867
27-12-2017 11138 106.5 108.4 107.71 107.72 108 817
28-12-2017 11138 107.8 109 108.47 108.46 108.4 832

2016
TRADEDATE COMID LOWPRC HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO
01-11-2016 11138 60 60.4 60.1 60.12 60.3 181
02-11-2016 11138 60.3 61.2 60.94 60.99 61 410
03-11-2016 11138 61 63.5 62.28 61.82 63.1 1052
06-11-2016 11138 63.1 66.7 64.67 64.65 66.1 1488
07-11-2016 11138 64.7 67 66.15 66.27 65.8 1436
08-11-2016 11138 64.7 66.4 65.59 65.48 65 982
09-11-2016 11138 64.3 65.9 65.18 65.17 65.1 664
10-11-2016 11138 64.9 66 65.62 65.76 65.9 612
13-11-2016 11138 65.9 68 67.43 67.45 67.3 867
14-11-2016 11138 65.8 67.5 66.29 66.35 66 669
15-11-2016 11138 65.8 66.7 66.08 66.03 66 472
16-11-2016 11138 65.7 66.3 65.93 65.92 65.9 427
17-11-2016 11138 65.8 66.9 66.08 66.03 66 565
20-11-2016 11138 65.9 66.7 66.22 66.22 66.3 441
21-11-2016 11138 65.6 66 65.83 65.81 65.7 408
22-11-2016 11138 65.1 65.9 65.58 65.55 65.3 448
23-11-2016 11138 65.3 65.9 65.65 65.62 65.7 284
24-11-2016 11138 65.5 66 65.8 65.81 65.8 277
27-11-2016 11138 65.4 65.9 65.6 65.56 65.5 232
28-11-2016 11138 64.5 65.5 64.96 64.95 65 359
29-11-2016 11138 64 65.1 64.53 64.47 64.5 399
30-11-2016 11138 64.5 65.8 65.02 65.05 65.4 449
01-12-2016 11138 65.4 66 65.58 65.61 65.6 272
04-12-2016 11138 64.8 65.8 65.03 65.02 65 282
05-12-2016 11138 64.8 65.4 65.14 65.12 65.2 192
06-12-2016 11138 65.1 66.2 65.89 65.95 66 889
07-12-2016 11138 65.3 66.4 65.59 65.72 65.5 235
08-12-2016 11138 65.3 66.1 65.74 65.77 65.7 561
11-12-2016 11138 65 65.7 65.22 65.18 65.3 281
12-12-2016 11138 65.1 65.5 65.27 65.27 65.3 236
14-12-2016 11138 65.1 65.4 65.23 65.22 65.3 349
15-12-2016 11138 65.1 65.3 65.19 65.2 65.2 297
18-12-2016 11138 65.1 65.5 65.23 65.22 65.1 144
19-12-2016 11138 64.9 65.4 65.13 65.15 65.2 264
20-12-2016 11138 64.8 65.1 64.95 64.95 64.9 295
21-12-2016 11138 64.8 65.1 64.9 64.92 64.9 276
22-12-2016 11138 64.1 64.9 64.56 64.61 64.5 276
26-12-2016 11138 63.9 64.5 64.31 64.29 64.3 220
27-12-2016 11138 64.3 64.8 64.5 64.48 64.3 256
28-12-2016 11138 64 64.8 64.27 64.23 64.2 336
29-12-2016 11138 63.9 64.3 64.12 64.12 64.1 395
 CEMENT

HEIDELBERGCEMENT BANGLADESH LIMITED.

2019
TRDVOL TURNOVER ISSUED SHARES TRADE DATE COMID LOWPRC
208373 2486295.2 758130316 01-01-2019
474688 5733946.7 758130316 03-01-2019 21614 334.3
1280792 16060925.3 758130316 06-01-2019 21614 340.6
846470 11431880.1 758130316 07-01-2019 21614 342.1
406150 5498761 758130316 08-01-2019 21614 357
430406 5896703.1 758130316 09-01-2019 21614 358.5
465322 6368243.2 758130316 10-01-2019 21614 361
286965 3918686.1 758130316 13-01-2019 21614 361
346950 4737770.1 758130316 14-01-2019 21614 345.3
827461 11337995.7 758130316 15-01-2019 21614 350
404413 5541687 758130316 16-01-2019 21614 356.3
529757 7215888.8 758130316 17-01-2019 21614 357.1
309286 4165030.5 758130316 20-01-2019 21614 351.1
583554 7931600.2 758130316 21-01-2019 21614 345
643366 8575110.5 758130316 22-01-2019 21614 349.9
364088 4827502.7 758130316 23-01-2019 21614 348.1
648928 8825041.8 758130316 24-01-2019 21614 347
708108 9701561.1 758130316 27-01-2019 21614 347.1
700906 9645721.3 758130316 28-01-2019 21614 346.1
485769 6611580.3 758130316 29-01-2019 21614 344
257953 3449210.3 758130316 30-01-2019 21614 346.1
369874 4913083.6 758130316 31-01-2019 21614 345
568936 7348268.9 758130316 03-02-2019 21614 345
367675 4594065.3 758130316 04-02-2019 21614 344
96813 1213887 758130316 05-02-2019 21614 346
336573 4160215.1 758130316 06-02-2019 21614 349.2
315723 3886626.6 758130316 07-02-2019 21614 347
257684 3196138.1 758130316 10-02-2019 21614 370
358497 4400402.3 758130316 11-02-2019 21614 355
351135 4227629 758130316 12-02-2019 21614 350.2
213569 2548732.2 758130316 13-02-2019 21614 357.1
160412 1924875.6 758130316 14-02-2019 21614 355
123257 1494548.1 758130316 17-02-2019 21614 351.5
212997 2578068.2 758130316 18-02-2019 21614 350
241036 2926496.4 758130316 19-02-2019 21614 348
274641 3319318.3 758130316 20-02-2019 21614 350.2
248738 2987714 758130316 24-02-2019 21614 350
124312 1485867.4 758130316 25-02-2019 21614 348.6
273719 3228694.6 758130316 26-02-2019 21614 350.2
235699 2775905.2 758130316 27-02-2019 21614 350.7
288604 3365565.5 758130316 03-03-2019 21614 350.5
151356 1764421.6 758130316 04-03-2019 21614 350.4
133618 1569074.7 758130316 05-03-2019 21614 349
133081 1576961.6 758130316 06-03-2019 21614 348.3
128179 1546936 758130316 07-03-2019 21614 344.2
511251 6037741.3 758130316 10-03-2019 21614 344
106660 1260009.1 758130316 11-03-2019 21614 345.1
202777 2387210.4 758130316 12-03-2019 21614 340
1149686 13273790.5 758130316 13-03-2019 21614 340
659486 7899521 758130316 14-03-2019 21614 347.7
444661 5335396.4 758130316 18-03-2019 21614 354
551659 6395546.6 758130316 19-03-2019 21614 347
403489 4693381.9 758130316 20-03-2019 21614 344.9
171448 1977142.4 758130316 21-03-2019 21614 343.6
408494 4711046.8 758130316 24-03-2019 21614 342
473775 5405487 758130316 25-03-2019 21614 342
106182 1213363.6 758130316 27-03-2019 21614 342
382018 4305032.9 758130316 28-03-2019 21614 341.1
136406 1534756.9 758130316 31-03-2019 21614 343.4
896004 10224415.1 758130316 01-04-2019 21614 340.2
506071 5929673.7 758130316 02-04-2019 21614 345
242315 2799147.4 758130316 03-04-2019 21614 352
148871 1708106.4 758130316 04-04-2019 21614 352.4
149718 1706133.6 758130316 07-04-2019 21614 364
115488 1322305.8 758130316 08-04-2019 21614 360.1
507413 5786219.9 758130316 09-04-2019 21614 352.2
225325 2544086.1 758130316 10-04-2019 21614 291
471646 5232848.9 758130316 11-04-2019 21614 283.3
202492 2280213.8 758130316 15-04-2019 21614 276
115500 1323869.6 758130316 16-04-2019 21614 267.1
214420 2446918.1 758130316 17-04-2019 21614 263.8
146982 1691632.4 758130316 18-04-2019 21614 263.1
179254 2086870.2 758130316 21-04-2019 21614 264.6
194567 2243747.3 758130316 23-04-2019 21614 260
61971 706576.9 758130316 24-04-2019 21614 255
80031 906382.1 758130316 25-04-2019 21614 256.8
65681 754077.7 758130316 28-04-2019 21614 250.1
293675 3335744.6 758130316 29-04-2019 21614 247
549382 6062726.4 758130316 30-04-2019 21614 245.1
359898 3882513.5 758130316 02-05-2019 21614 249
828725 8194512.2 758130316 05-05-2019 21614 244.6
627197 6211454.8 758130316 07-05-2019 21614 234
424426 4222315.6 758130316 08-05-2019 21614 234
246586 2473346.7 758130316 09-05-2019 21614 235
178705 1777936.3 758130316 12-05-2019 21614 238
180260 1822305 758130316 13-05-2019 21614 236.7
152844 1539181.8 758130316 14-05-2019 21614 236.2
415467 4171982.9 758130316 15-05-2019 21614 236
194917 1949272 758130316 16-05-2019 21614 237
239459 2386251.7 758130316 19-05-2019 21614 240.3
433147 4395066.3 758130316 20-05-2019 21614 238
205681 2153304.6 758130316 21-05-2019 21614 235
190295 1940800.3 758130316 22-05-2019 21614 235.6
147875 1491155.5 758130316 23-05-2019 21614 235.2
2614382 27685268.7 758130316 26-05-2019 21614 234.1
14944097 176109110 758130316 27-05-2019 21614 234.7
555249 5740979.7 758130316 28-05-2019 21614 237
478218 4834698.3 758130316 29-05-2019 21614 240
322028 3301806.6 758130316 30-05-2019 21614 237
190271 1950847.1 758130316 09-06-2019 21614 237
89983 920331.1 758130316 10-06-2019 21614 242
200762 2038329.9 758130316 11-06-2019 21614 245.7
157467 1593846.7 758130316 12-06-2019 21614 248.3
128938 1305601.3 758130316 13-06-2019 21614 247
125994 1267912 758130316 16-06-2019 21614 249
169752 1714207.1 758130316 17-06-2019 21614 248.5
593783 5913131.8 758130316 18-06-2019 21614 248
152459 1518771.8 758130316 19-06-2019 21614 246.1
146208 1461211.6 758130316 20-06-2019 21614 246.2
221718 2216931 758130316 23-06-2019 21614 243.2
136734 1359780.7 758130316 24-06-2019 21614 240.4
138240 1373497.8 758130316 25-06-2019 21614 240.4
93221 932640.1 758130316 26-06-2019 21614 240.2
125683 1265958.9 758130316 27-06-2019 21614 240.7
227698 2274251.3 758130316 30-06-2019 21614 240.1
242072 2418471.8 758130316 02-07-2019 21614 240.3
244395 2439721.2 758130316 03-07-2019 21614 240
78367 776329.3 758130316 04-07-2019 21614 240.9
84685 841653.7 758130316 07-07-2019 21614 240.5
104844 1038606.3 758130316 08-07-2019 21614 240
169923 1682295.3 758130316 09-07-2019 21614 237.5
315756 3121588.1 758130316 10-07-2019 21614 231
243632 2385593.1 758130316 11-07-2019 21614 231.2
76918 748114.6 758130316 14-07-2019 21614 229
204785 1968229.5 758130316 15-07-2019 21614 227.3
895358 8157051.5 758130316 16-07-2019 21614 226
230941 2073865.6 758130316 17-07-2019 21614 227.6
171711 1536897.4 758130316 18-07-2019 21614 227.2
63358 565106.8 758130316 21-07-2019 21614 223.9
165986 1479362.5 758130316 22-07-2019 21614 214.6
320888 2810407 758130316 23-07-2019 21614 221.5
174979 1512998.3 758130316 24-07-2019 21614 203.7
98716 884839.9 758130316 25-07-2019 21614 200
166410 1548309.1 758130316 28-07-2019 21614 201.5
108461 1015416 758130316 29-07-2019 21614 200
71011 661555.3 758130316 30-07-2019 21614 200
129051 1195195.7 758130316 31-07-2019 21614 192.1
153059 1380802.8 758130316 01-08-2019 21614 193
89307 792455.9 758130316 04-08-2019 21614 197
62688 568803.8 758130316 05-08-2019 21614 194.1
107823 970653.1 758130316 06-08-2019 21614 197.1
106782 967320.6 758130316 07-08-2019 21614 197
48477 440054.8 758130316 08-08-2019 21614 198
33986 309512.7 758130316 18-08-2019 21614 201.2
36023 327390.3 758130316 19-08-2019 21614 214.8
222712 2005618.5 758130316 20-08-2019 21614 230
135235 1208697.8 758130316 21-08-2019 21614 220
65573 586756.3 758130316 22-08-2019 21614 216
213577 1911184 758130316 25-08-2019 21614 215
193415 1734718.1 758130316 26-08-2019 21614 211.3
86135 773794.7 758130316 27-08-2019 21614 208
102897 924040.4 758130316 28-08-2019 21614 210
114289 1006156.3 758130316 29-08-2019 21614 208
398323 3485443.2 758130316 01-09-2019 21614 206.5
501018 4255357.1 758130316 02-09-2019 21614 206
153637 1297294.6 758130316 03-09-2019 21614 205.5
33058 280927.3 758130316 04-09-2019 21614 202.2
68232 573399.8 758130316 05-09-2019 21614 201.6
144771 1216716.4 758130316 08-09-2019 21614 203.6
257447 2175231.4 758130316 09-09-2019 21614 203.9
87536 736373.4 758130316 11-09-2019 21614 198.1
93137 777221.5 758130316 12-09-2019 21614 196
183282 1534320.1 758130316 15-09-2019 21614 199
247141 2042638.2 758130316 16-09-2019 21614 199.6
199084 1612585.8 758130316 17-09-2019 21614 200.1
101666 821224.4 758130316 18-09-2019 21614 200.1
142178 1147162.6 758130316 19-09-2019 21614 197.6
182307 1459506 758130316 22-09-2019 21614 198
109377 872271 758130316 23-09-2019 21614 193.6
292604 2434019.1 758130316 24-09-2019 21614 199.1
121607 982247.6 758130316 25-09-2019 21614 199.7
11418 92498.5 758130316 26-09-2019 21614 199.8
119398 981122.1 758130316 29-09-2019 21614 196.8
257880 2070179.1 758130316 30-09-2019 21614 195
 122411 980222.9 758130316 01-10-2019 21614 196
50458 406529.9 758130316 02-10-2019 21614 196
62042 506334 758130316 03-10-2019 21614 200.1
93226 756046.5 758130316 06-10-2019 21614 204.1
115600 925679.5 758130316 07-10-2019 21614 198.3
42045 337064.5 758130316 09-10-2019 21614 197.1
117023 934698.7 758130316 10-10-2019 21614 193.1
296610 2345530 758130316 13-10-2019 21614 193.1
137333 1072615.9 758130316 14-10-2019 21614 193.3
110647 867085 758130316 15-10-2019 21614 196.2
172932 1388356.4 758130316 16-10-2019 21614 195.1
23941 193229 758130316 17-10-2019 21614 195.2
56404 450431.4 758130316 20-10-2019 21614 193.5
168619 1359382.3 758130316 21-10-2019 21614 192.5
136623 1144123.4 758130316 22-10-2019 21614 192.5
287787 2322416.3 758130316 23-10-2019 21614 190
184782 1516548.8 758130316 24-10-2019 21614 173.4
130578 1057325.5 758130316 27-10-2019 21614 167
82420 660603 758130316 28-10-2019 21614 163
30556 244545.9 758130316 29-10-2019 21614 158.5
193560 1524509.2 758130316 30-10-2019 21614 160
91878 724810.7 758130316 31-10-2019 21614 161.2
63745 501324.7 758130316
2018
TRADE DATE COMID LOWPRC
TRDVOL TURNOVER ISSUED SHARES 01-01-2018 21614 419.00
2715641 59093812.5 758130316 02-01-2018 21614 421.30
2244584 48084544.5 758130316 03-01-2018 21614 420.20
3010192 65858970 758130316 04-01-2018 21614 416.00
1061426 23126193.2 758130316 07-01-2018 21614 411.00
1817618 39006705.9 758130316 08-01-2018 21614 412.00
2497174 52496354.7 758130316 09-01-2018 21614 412.20
2290584 47136444.5 758130316 10-01-2018 21614 412.50
1489043 30400256 758130316 11-01-2018 21614 413.10
1626004 33220770.4 758130316 14-01-2018 21614 410.60
1543999 30944031.1 758130316 15-01-2018 21614 409.30
1639312 32401529.9 758130316 16-01-2018 21614 409.50
2330017 46275431 758130316 17-01-2018 21614 407.20
1611314 32169717.9 758130316 18-01-2018 21614 407.70
1920384 37616897.5 758130316 21-01-2018 21614 407.90
1127985 22105494.3 758130316 22-01-2018 21614 405.80
1064739 20881921.5 758130316 23-01-2018 21614 408.00
1180811 23018718.4 758130316 24-01-2018 21614 410.00
1118937 21654492.6 758130316 25-01-2018 21614 410.20
1017513 19792424.8 758130316 28-01-2018 21614 410.00
 956639 18402924 758130316 29-01-2018 21614 410.20
901743 17312714.2 758130316 30-01-2018 21614 410.30
1600319 31136215.4 758130316 31-01-2018 21614 404.90
1234757 23715736.9 758130316 01-02-2018 21614 404.00
716085 13647668.2 758130316 04-02-2018 21614 398.00
1056026 19514870.1 758130316 05-02-2018 21614 391.50
2033581 35951656.6 758130316 06-02-2018 21614 397.10
1753555 31674418 758130316 07-02-2018 21614 399.00
2086035 37243778.4 758130316 08-02-2018 21614 401.30
667438 11986179.4 758130316 11-02-2018 21614 404.70
2251825 41625564.2 758130316 12-02-2018 21614 404.00
2181932 41480758.7 758130316 13-02-2018 21614 403.50
1336462 25624641.1 758130316 14-02-2018 21614 401.10
1616912 30983093.8 758130316 15-02-2018 21614 400.00
1168834 22043934 758130316 18-02-2018 21614 397.60
1272199 23388246.8 758130316 19-02-2018 21614 398.00
1155247 20826865.9 758130316 20-02-2018 21614 396.00
961418 17251675.1 758130316 22-02-2018 21614 396.00
1086699 19587567.7 758130316 25-02-2018 21614 397.00
825251 14573606 758130316 26-02-2018 21614 385.00
890471 15514829.8 758130316 27-02-2018 21614 387.10
751552 13101983.3 758130316 28-02-2018 21614 389.50
846823 14667328.9 758130316 01-03-2018 21614 388.40
827113 14298391.8 758130316 04-03-2018 21614 389.20
699862 12192727.9 758130316 05-03-2018 21614 387.00
656425 11274096.4 758130316 06-03-2018 21614 388.50
1093701 18606040.3 758130316 07-03-2018 21614 387.50
1045762 17652600 758130316 08-03-2018 21614 388.30
903751 15187259.7 758130316 11-03-2018 21614 389.00
609434 10198565.6 758130316 12-03-2018 21614 382.10
984342 16177724.1 758130316 13-03-2018 21614 377.20
855453 13726734.1 758130316 14-03-2018 21614 375.20
738541 11872037 758130316 15-03-2018 21614 376.60
1260682 20591742.3 758130316 18-03-2018 21614 378.60
1220043 20521402.7 758130316 19-03-2018 21614 376.80
971686 16068516.6 758130316 20-03-2018 21614 376.00
405842 6670278 758130316 21-03-2018 21614 370.10
515856 8321294.7 758130316 22-03-2018 21614 368.30
892549 14250679.9 758130316 25-03-2018 21614 370.00
725448 11768577 758130316 27-03-2018 21614 369.90
771407 12109087.5 758130316 28-03-2018 21614 370.40
682363 10676730.5 758130316 29-03-2018 21614 372.80
1226151 19373985.4 758130316 01-04-2018 21614 380.00
1510021 25021058.9 758130316 02-04-2018 21614 385.40
2459556 41688916.4 758130316 03-04-2018 21614 383.00
2710621 45866395.1 758130316 04-04-2018 21614 397.10
1209010 20106591 758130316 05-04-2018 21614 395.00
1372557 22677093.6 758130316 08-04-2018 21614 395.10
1499934 24738409.7 758130316 09-04-2018 21614 392.00
908314 14973800 758130316 10-04-2018 21614 390.00
1624037 26966460.8 758130316 11-04-2018 21614 388.10
1921674 31426471 758130316 12-04-2018 21614 386.00
474868 7707587.5 758130316 15-04-2018 21614 389.50
992404 15933947.7 758130316 16-04-2018 21614 391.40
1210392 19165747.3 758130316 17-04-2018 21614 390.00
1217290 19438226.8 758130316 18-04-2018 21614 391.20
1250027 20206177.3 758130316 19-04-2018 21614 391.90
1363920 22098815.1 758130316 22-04-2018 21614 396.20
693105 11150049.3 758130316 23-04-2018 21614 391.00
689112 11055261.5 758130316 24-04-2018 21614 389.10
607013 9708620.8 758130316 25-04-2018 21614 377.00
894395 14448125 758130316 26-04-2018 21614 382.00
764268 12505720.2 758130316 30-04-2018 21614 372.00
2928778 45681121.6 758130316 03-05-2018 21614 375.00
8586624 107973697.3 758130316 06-05-2018 21614 376.40
2505922 29629522.7 758130316 07-05-2018 21614 376.60
1305012 16084115.5 758130316 08-05-2018 21614 377.80
1513026 19580116.2 758130316 09-05-2018 21614 377.30
1127085 15095082.4 758130316 10-05-2018 21614 375.20
853811 11363010.1 758130316 13-05-2018 21614 375.40
301609 3915816 758130316 14-05-2018 21614 376.10
251568 3254896.2 758130316 15-05-2018 21614 376.50
332096 4294674.9 758130316 16-05-2018 21614 374.00
263820 3423984.5 758130316 17-05-2018 21614 374.70
1305660 16796457.6 758130316 21-05-2018 21614 355.80
401256 5125129.3 758130316 22-05-2018 21614 341.50
204033 2612774.1 758130316 23-05-2018 21614 341.00
380878 4870458.7 758130316 24-05-2018 21614 341.10
273426 3469200.3 758130316 27-05-2018 21614 342.00
342806 4382407 758130316 28-05-2018 21614 342.80
273256 3495192.1 758130316 29-05-2018 21614 333.10
410169 5249561.4 758130316 30-05-2018 21614 345.20
1034491 13050923.5 758130316 31-05-2018 21614 341.80
491391 6195764.9 758130316 03-06-2018 21614 338.00
573802 7252106.2 758130316 04-06-2018 21614 335.00
787900 9791609.5 758130316 05-06-2018 21614 339.00
478059 5922254.9 758130316 06-06-2018 21614 340.00
737354 9125253.4 758130316 07-06-2018 21614 339.70
408603 5079364.7 758130316 10-06-2018 21614 338.10
671187 8352539.7 758130316 11-06-2018 21614 340.00
 444139 5485986.2 758130316 12-06-2018 21614 339.00
458751 5691838.7 758130316 18-06-2018 21614 337.30
278545 3446273.7 758130316 19-06-2018 21614 337.50
1160776 14148402.8 758130316 20-06-2018 21614 340.30
683724 8267282 758130316 21-06-2018 21614 338.00
738442 8990644.4 758130316 24-06-2018 21614 344.00
692762 8901083 758130316 25-06-2018 21614 344.20
264794 3418769.3 758130316 26-06-2018 21614 348.60
463405 5744280.4 758130316 27-06-2018 21614 353.90
552539 6809193.7 758130316 28-06-2018 21614 355.30
463068 5759370.3 758130316 02-07-2018 21614 355.5
277631 3413014.8 758130316 03-07-2018 21614 351.3
176213 2164990.1 758130316 04-07-2018 21614 351.1
386178 4739093.6 758130316 05-07-2018 21614 353
323067 3960936.4 758130316 08-07-2018 21614 351.3
616372 7518149.5 758130316 09-07-2018 21614 351
597121 7284082.3 758130316 10-07-2018 21614 352
791516 9557411.1 758130316 11-07-2018 21614 365
2393106 28677221.7 758130316 12-07-2018 21614 361.5
393002 4708766.6 758130316 15-07-2018 21614 370.1
227954 2726630.7 758130316 16-07-2018 21614 370.6
445777 5327354 758130316 17-07-2018 21614 372.8
1262612 15069903 758130316 18-07-2018 21614 355.5
512249 6059835.4 758130316 19-07-2018 21614 351.4
438380 5175283.7 758130316 22-07-2018 21614 353
566268 6618574.5 758130316 23-07-2018 21614 351.1
1342527 15396038.3 758130316 24-07-2018 21614 350.1
199263 2274223.1 758130316 25-07-2018 21614 342.3
953242 10715912.5 758130316 26-07-2018 21614 345
219610 2472001.1 758130316 29-07-2018 21614 350
119702 1361598.1 758130316 30-07-2018 21614 348
272409 3162944.2 758130316 31-07-2018 21614 345.1
699862 8037396.3 758130316 01-08-2018 21614 348.5
174583 2013869.7 758130316 02-08-2018 21614 346.1
288892 3376766.3 758130316 05-08-2018 21614 342
224757 2675035.1 758130316 06-08-2018 21614 343.4
158467 1872031.1 758130316 07-08-2018 21614 344.9
186217 2222431.5 758130316 08-08-2018 21614 345.9
525104 6381597.6 758130316 09-08-2018 21614 343.6
906224 11309298.5 758130316 12-08-2018 21614 335
393944 4893729.1 758130316 13-08-2018 21614 332.3
387490 4861833.8 758130316 14-08-2018 21614 333.5
206618 2586922.4 758130316 16-08-2018 21614 338.2
331263 4219002.1 758130316 19-08-2018 21614 338.5
379411 4961261.2 758130316 20-08-2018 21614 342
452099 5982115.2 758130316 26-08-2018 21614 342.9
519878 6838669.4 758130316 27-08-2018 21614 344.2
374179 4877547.6 758130316 28-08-2018 21614 345
732500 9890254 758130316 29-08-2018 21614 345.4
268670 3662119.4 758130316 30-08-2018 21614 345
447773 6187855.9 758130316 03-09-2018 21614 343
354776 4782225.2 758130316 04-09-2018 21614 346.3
339729 4460888 758130316 05-09-2018 21614 347.3
54508 715698 758130316 06-09-2018 21614 350.5
497662 6460437.1 758130316 09-09-2018 21614 355.1
126467 1643380.7 758130316 10-09-2018 21614 360
356995 4522097.5 758130316 11-09-2018 21614 358.7
559376 7105730.4 758130316 12-09-2018 21614 353.1
346419 4354430 758130316 13-09-2018 21614 355.4
422164 5247149.4 758130316 16-09-2018 21614 353.3
98069 1207463.7 758130316 17-09-2018 21614 352.4
423678 5183335 758130316 18-09-2018 21614 349
538534 6702762.7 758130316 19-09-2018 21614 348.1
302118 3818239.1 758130316 20-09-2018 21614 342.2
172801 2187229.9 758130316 23-09-2018 21614 348.2
204509 2558417.6 758130316 24-09-2018 21614 343
1015160 12890042.6 758130316 25-09-2018 21614 343.3
387103 4866209.7 758130316 26-09-2018 21614 343
188370 2402817.4 758130316 27-09-2018 21614 346
102802 1296838.5 758130316 30-09-2018 21614 346
404148 5127113.6 758130316 01-10-2018 21614 346
349439 4410894.5 758130316 02-10-2018 21614 347.5
526280 6573668.5 758130316 03-10-2018 21614 348.6
643640 8025893.5 758130316 04-10-2018 21614 349.5
607851 7528251.1 758130316 07-10-2018 21614 348.3
282294 3506919.6 758130316 08-10-2018 21614 349
857538 10560950.6 758130316 09-10-2018 21614 349.4
488119 5956320.3 758130316 10-10-2018 21614 345.6
363885 4440575.6 758130316 11-10-2018 21614 350.5
434022 5262791.3 758130316 14-10-2018 21614 352.3
378212 4574329.5 758130316 15-10-2018 21614 346
599673 7165024.3 758130316 16-10-2018 21614 346
507515 6016883.3 758130316 17-10-2018 21614 343
487328 5737125.8 758130316 18-10-2018 21614 340
219972 2581712.4 758130316 21-10-2018 21614 335
466847 5549141.4 758130316 22-10-2018 21614 336.3
485094 5728240.4 758130316 23-10-2018 21614 336.8
203022 2396506.2 758130316 24-10-2018 21614 336.8
128894 1520070.8 758130316 25-10-2018 21614 336.8
536211 6273557.6 758130316 28-10-2018 21614 335.7
352413 4020667.2 758130316 29-10-2018 21614 335
129746 1459888.1 758130316 30-10-2018 21614 339.3
106840 1244347.6 758130316 31-10-2018 21614 345
230609 2690899.4 758130316 01-11-2018 21614 335.8
395514 4567304.2 758130316 04-11-2018 21614 339.4
488611 5586647 758130316 05-11-2018 21614 337.3
330437 3772025.8 758130316 06-11-2018 21614 336.6
680421 7791420.7 758130316 07-11-2018 21614 338
687816 7877519.2 758130316 08-11-2018 21614 338
368386 4272904.7 758130316 11-11-2018 21614 336.5
636510 7474775.2 758130316 12-11-2018 21614 336.6
402777 4799414.9 758130316 13-11-2018 21614 336.5
274832 3241840.6 758130316 14-11-2018 21614 332.1
439842 5170870.9 758130316 15-11-2018 21614 335.7
210988 2469536.5 758130316 18-11-2018 21614 335
119861 1401597.1 758130316 19-11-2018 21614 335
235026 2761082.9 758130316 20-11-2018 21614 335.5
311785 3734788.5 758130316 22-11-2018 21614 336.6
233022 2783506.7 758130316 25-11-2018 21614 337
162534 1927316.7 758130316 26-11-2018 21614 337.2
287903 3407091.4 758130316 27-11-2018 21614 335
117080 1381706.6 758130316 28-11-2018 21614 336.7
634886 7414431.9 758130316 29-11-2018 21614 336.1
271363 3155265.2 758130316 02-12-2018 21614 336.1
768778 8857692.3 758130316 03-12-2018 21614 336.1
610105 6975313.7 758130316 04-12-2018 21614 336
83719 974010.3 758130316 05-12-2018 21614 336
396799 4644240.1 758130316 06-12-2018 21614 337.2
259562 3003233.8 758130316 09-12-2018 21614 336
254216 2922966.6 758130316 10-12-2018 21614 335
285806 3295916.5 758130316 11-12-2018 21614 334.2
352420 4033355.8 758130316 12-12-2018 21614 334
335048 3824944.8 758130316 13-12-2018 21614 333.3
663211 7578500.4 758130316 17-12-2018 21614 333
269963 3077498.2 758130316 18-12-2018 21614 330.3
329874 3755650 758130316 19-12-2018 21614 332
258554 2952431.7 758130316 20-12-2018 21614 330
300418 3480738.3 758130316 23-12-2018 21614 330
122171 1414462.2 758130316 24-12-2018 21614 331.9
137824 1602988.4 758130316 26-12-2018 21614 332.1
310386 3653535.1 758130316 27-12-2018 21614 332.3
566240 6751522.3 758130316

2017
TRADE DATE COMID LOWPRC
 01-01-2017 21614 542.00
TRDVOL TURNOVER ISSUED SHARES 02-01-2017 21614 542.00
03-01-2017 21614 544.00
2787800 62053087.8 673893614 04-01-2017 21614 545.00
2942188 64695582.2 673893614 05-01-2017 21614 545.50
2370946 51438606.3 673893614 08-01-2017 21614 550.10
2056563 44734737.1 673893614 09-01-2017 21614 552.00
3338933 73213808.1 673893614 10-01-2017 21614 552.00
1654291 36132437.2 673893614 11-01-2017 21614 557.00
2555845 55175875.5 673893614 12-01-2017 21614 556.00
3032441 66341911.2 673893614 15-01-2017 21614 558.00
5114639 115786061.4 673893614 16-01-2017 21614 555.00
2764324 61960884.1 673893614 17-01-2017 21614 560.00
5835425 133394746.1 673893614 18-01-2017 21614 566.00
8302855 197667988.8 673893614 19-01-2017 21614 561.20
8462469 204744408.3 673893614 22-01-2017 21614 558.00
6267850 150883511.5 673893614 23-01-2017 21614 555.50
3985716 93304533.8 673893614 24-01-2017 21614 553.00
8021385 192407253 673893614 25-01-2017 21614 555.00
16082515 416194771.3 673893614 26-01-2017 21614 555.20
12077826 313659511.1 673893614 29-01-2017 21614 555.50
7364477 188987730.8 673893614 30-01-2017 21614 548.00
5148465 128431017.6 673893614 31-01-2017 21614 545.00
3943761 95950517.8 673893614 01-02-2017 21614 551.50
3545623 83708625.2 673893614 02-02-2017 21614 546.20
3860906 89999451.9 673893614 05-02-2017 21614 548.50
3085077 72012687.7 673893614 06-02-2017 21614 549.80
2143995 48337706.7 673893614 07-02-2017 21614 549.90
2065941 45203033.1 673893614 08-02-2017 21614 550.30
1074476 23671553.9 673893614 09-02-2017 21614 551.40
2161541 48211681.4 673893614 12-02-2017 21614 554.00
2075874 48354305.3 673893614 13-02-2017 21614 559.10
2515997 59173340.5 673893614 14-02-2017 21614 561.70
1770623 41903194.1 673893614 15-02-2017 21614 559.40
1426881 33252547.1 673893614 16-02-2017 21614 558.00
1105072 25708667.3 673893614 19-02-2017 21614 557.00
1290298 30211817.9 673893614 20-02-2017 21614 557.50
1028806 23931783.4 673893614 22-02-2017 21614 556.00
2134366 48619890.4 673893614 23-02-2017 21614 551.00
2662677 61228879.3 673893614 26-02-2017 21614 548.10
1907737 43805783.5 673893614 27-02-2017 21614 548.80
947309 21545785.4 673893614 28-02-2017 21614 549.60
1978288 45385579.7 673893614 01-03-2017 21614 537.00
1015613 23504357.6 673893614 02-03-2017 21614 536.30
1099174 25162833.9 673893614 05-03-2017 21614 538.80
1289328 29261682.9 673893614 06-03-2017 21614 535.30
801867 18099477.1 673893614 07-03-2017 21614 536.00
704280 15891156.8 673893614 08-03-2017 21614 532.10
547491 12348679.9 673893614 09-03-2017 21614 530.00
942044 21315465.3 673893614 12-03-2017 21614 530.50
2034815 46790434.5 673893614 13-03-2017 21614 527.10
1797047 41748190.7 673893614 14-03-2017 21614 526.10
1607151 37036841.8 673893614 15-03-2017 21614 525.00
2009006 46583909.7 673893614 16-03-2017 21614 524.00
3776782 89008560.3 673893614 19-03-2017 21614 527.00
4329709 102462495.5 673893614 20-03-2017 21614 528.20
2761172 64202509.4 673893614 21-03-2017 21614 527.10
2125228 49377543.8 673893614 22-03-2017 21614 528.20
10641948 256320884.6 673893614 23-03-2017 21614 530.00
28191485 736250086.6 673893614 27-03-2017 21614 535.00
16801540 453934826.9 673893614 29-03-2017 21614 511.20
11341261 302084833.4 673893614 30-03-2017 21614 515.10
7567689 197154535 673893614 02-04-2017 21614 512.20
11426737 303554940.1 673893614 03-04-2017 21614 510.00
15098946 413361880.6 673893614 04-04-2017 21614 514.50
6236417 166989068.8 673893614 05-04-2017 21614 513.00
5632690 144266672 673893614 06-04-2017 21614 512.20
4843315 119805488.6 673893614 09-04-2017 21614 510.50
4260088 107265739.2 673893614 10-04-2017 21614 510.10
5386516 133013881 673893614 11-04-2017 21614 510.50
4215904 102480567.7 673893614 12-04-2017 21614 509.00
3429294 82774180.4 673893614 13-04-2017 21614 509.00
4396196 102630384.2 673893614 16-04-2017 21614 505.90
2894381 67489219.9 673893614 17-04-2017 21614 503.60
3128485 70911373 673893614 18-04-2017 21614 500.00
2043382 46573077.1 673893614 19-04-2017 21614 500.40
2331672 52349252.3 673893614 20-04-2017 21614 499.00
1949795 43292217.8 673893614 23-04-2017 21614 494.20
1307597 28945215.2 673893614 24-04-2017 21614 492.20
1648972 36290571.2 673893614 25-04-2017 21614 495.00
2747198 58446201.8 673893614 26-04-2017 21614 485.00
2065114 42013725.7 673893614 27-04-2017 21614 475.00
1911164 38913237.6 673893614 30-04-2017 21614 475.00
1447479 30627089.5 673893614 02-05-2017 21614 471.70
1554776 33045013.7 673893614 03-05-2017 21614 474.00
2576589 55596678.8 673893614 04-05-2017 21614 472.00
2162743 43924162.7 673893614 07-05-2017 21614 469.60
1930371 38671941.7 673893614 08-05-2017 21614 469.60
1096452 22602505.3 673893614 09-05-2017 21614 469.80
2249575 45601102.6 673893614 11-05-2017 21614 470.00
1922635 38503073.5 673893614 14-05-2017 21614 472.20
1837066 36561589.4 673893614 15-05-2017 21614 472.70
1960052 38495817.4 673893614 16-05-2017 21614 467.10
2084170 40484594.6 673893614 17-05-2017 21614 468.00
1770150 33785240.3 673893614 18-05-2017 21614 469.50
1346456 25903713.5 673893614 21-05-2017 21614 457.00
1012295 19511018.6 673893614 22-05-2017 21614 448.30
970561 18810375.5 673893614 23-05-2017 21614 451.00
652828 12580877 673893614 24-05-2017 21614 456.00
758735 14625287.2 673893614 25-05-2017 21614 458.00
1025991 19731621.1 673893614 28-05-2017 21614 450.00
679596 13041475.4 673893614 29-05-2017 21614 445.20
977440 18680958.7 673893614 30-05-2017 21614 446.80
855324 16365824.9 673893614 31-05-2017 21614 445.10
464179 8835043.4 673893614 01-06-2017 21614 447.00
578907 10957974.7 673893614 04-06-2017 21614 450.00
382641 7214713.4 673893614 05-06-2017 21614 450.90
759611 14284619.1 673893614 06-06-2017 21614 452.30
648527 12362790.9 673893614 07-06-2017 21614 452.00
494207 9408366.1 673893614 08-06-2017 21614 450.10
751805 14529110.4 673893614 11-06-2017 21614 450.50
650938 12826718.3 673893614 12-06-2017 21614 450.00
1110085 21902423.5 673893614 13-06-2017 21614 449.50
1032158 20295785.6 673893614 14-06-2017 21614 449.50
1837130 36130797.9 673893614 15-06-2017 21614 449.40
3574028 62458082.2 758130316 18-06-2017 21614 449.00
632972 11215254.1 758130316 19-06-2017 21614 446.80
1328709 23638503.8 758130316 20-06-2017 21614 449.70
1039057 18604452 758130316 21-06-2017 21614 447.00
1227639 22040343.9 758130316 22-06-2017 21614 447.50
1040738 18990673.4 758130316 28-06-2017 21614 447.90
1291915 24045910.4 758130316 29-06-2017 21614 447.40
1503539 28328223.7 758130316 02-07-2017 21614 448.00
1147651 21888192.9 758130316 03-07-2017 21614 448.30
1655770 31499253.8 758130316 04-07-2017 21614 453.00
969613 18050058.4 758130316 05-07-2017 21614 455.30
1896579 35601451.2 758130316 06-07-2017 21614 465.00
3865435 74344746.3 758130316 09-07-2017 21614 463.00
1743987 33984207.5 758130316 10-07-2017 21614 462.00
1807714 35146564.5 758130316 11-07-2017 21614 463.30
2046045 39429509.5 758130316 12-07-2017 21614 462.00
6059846 120096604.5 758130316 13-07-2017 21614 461.00
7857593 163669593.1 758130316 16-07-2017 21614 462.70
3086494 63498901.8 758130316 17-07-2017 21614 465.00
1959333 40203978.7 758130316 18-07-2017 21614 465.00
2098027 43018259 758130316 19-07-2017 21614 463.00
1060492 21370114.5 758130316 20-07-2017 21614 462.00
1122313 22480783.7 758130316 23-07-2017 21614 461.50
1724064 33821769.8 758130316 24-07-2017 21614 462.00
1143700 22312859.1 758130316 25-07-2017 21614 459.60
347233 6756919.5 758130316 26-07-2017 21614 456.00
904710 17722955.9 758130316 27-07-2017 21614 451.00
1260653 24576197.2 758130316 30-07-2017 21614 448.10
580778 11398246.7 758130316 31-07-2017 21614 451.10
1080363 21355424.1 758130316 01-08-2017 21614 450.00
719327 14070201.7 758130316 02-08-2017 21614 451.20
2314424 46506213.7 758130316 03-08-2017 21614 450.60
2645920 53733704.4 758130316 06-08-2017 21614 450.00
5971381 124676506.1 758130316 07-08-2017 21614 450.00
3564547 75548687.3 758130316 08-08-2017 21614 447.90
3330434 69619436.5 758130316 09-08-2017 21614 449.00
5871198 125182949.3 758130316 10-08-2017 21614 449.90
3287025 68842498 758130316 13-08-2017 21614 447.60
2021204 41661170.2 758130316 16-08-2017 21614 445.20
1757845 36103746.5 758130316 17-08-2017 21614 443.20
4724758 99786739.7 758130316 20-08-2017 21614 443.00
3341409 70416137.7 758130316 21-08-2017 21614 445.80
2826516 58127498.6 758130316 22-08-2017 21614 443.20
2817496 55943714.4 758130316 23-08-2017 21614 439.10
1943789 39206311.4 758130316 24-08-2017 21614 434.00
2110443 42347816 758130316 27-08-2017 21614 433.00
1429261 28707938.3 758130316 28-08-2017 21614 427.30
1130774 22795233.9 758130316 29-08-2017 21614 427.20
3057992 63246558.9 758130316 30-08-2017 21614 426.40
7814592 166060142.4 758130316 31-08-2017 21614 427.00
9456390 208965239.8 758130316 04-09-2017 21614 428.10
13940970 314039500 758130316 05-09-2017 21614 429.00
7618293 175406814.2 758130316 06-09-2017 21614 429.50
4990328 114011270.2 758130316 07-09-2017 21614 430.20
7867985 183251999.1 758130316 10-09-2017 21614 432.70
6196512 142321418.2 758130316 11-09-2017 21614 439.10
5286162 119636887.9 758130316 12-09-2017 21614 430.50
5171882 118053493.5 758130316 13-09-2017 21614 431.10
4443727 98723561.9 758130316 14-09-2017 21614 429.30
3117743 68687457 758130316 17-09-2017 21614 428.30
8077446 184010176.4 758130316 18-09-2017 21614 429.00
5060007 114886078.4 758130316 19-09-2017 21614 429.50
6827145 156288147.8 758130316 20-09-2017 21614 428.00
13328378 314688678.7 758130316 21-09-2017 21614 430.00
14244104 343788501.4 758130316 24-09-2017 21614 429.90
7928912 187960436.2 758130316 25-09-2017 21614 428.50
4796572 111358482.9 758130316 26-09-2017 21614 428.00
3154789 73130533.3 758130316 27-09-2017 21614 426.40
2536863 57725099.2 758130316 28-09-2017 21614 426.70
3330938 75373563.4 758130316 02-10-2017 21614 425.10
3250179 73920280.6 758130316 03-10-2017 21614 425.00
5106831 114605358.7 758130316 04-10-2017 21614 426.20
5669134 131180282.6 758130316 05-10-2017 21614 428.10
4382532 102015701.4 758130316 08-10-2017 21614 424.00
3350365 76990965.3 758130316 09-10-2017 21614 415.00
5084875 117308715.2 758130316 10-10-2017 21614 415.30
5350223 123492245.2 758130316 11-10-2017 21614 400.00
3975827 88378046.9 758130316 12-10-2017 21614 407.50
2402037 52143322.9 758130316 15-10-2017 21614 407.50
3749606 81737945.8 758130316 16-10-2017 21614 409.10
2908939 61318864.8 758130316 17-10-2017 21614 408.10
1763091 35837179.8 758130316 18-10-2017 21614 407.50
2483808 49823813.4 758130316 19-10-2017 21614 408.00
1384643 27897809.4 758130316 22-10-2017 21614 409.10
1323120 26566786 758130316 23-10-2017 21614 409.00
1185171 23886301 758130316 24-10-2017 21614 412.00
869328 17404194.4 758130316 25-10-2017 21614 409.10
1384966 27277416.4 758130316 26-10-2017 21614 409.20
941512 18396204.1 758130316 29-10-2017 21614 407.30
987204 19622701.7 758130316 30-10-2017 21614 406.60
655697 12991472.6 758130316 31-10-2017 21614 407.50
1210228 24527614.2 758130316 01-11-2017 21,614 407.70
870754 17566082.9 758130316 02-11-2017 21,614 409.10
3860270 76357438.7 758130316 05-11-2017 21,614 415.00
1491627 30526032.2 758,130,316 06-11-2017 21,614 412.40
1139142 23219885.6 758,130,316 07-11-2017 21,614 412.90
1065650 21395016 758,130,316 08-11-2017 21,614 411.00
1637986 32701181.7 758,130,316 09-11-2017 21,614 409.50
2192893 44724816.2 758,130,316 12-11-2017 21,614 410.00
2528946 52327592.1 758,130,316 13-11-2017 21,614 407.60
1862313 38422626.6 758,130,316 14-11-2017 21,614 408.00
11921292 264454213.3 758,130,316 15-11-2017 21,614 409.10
14506831 339898651.5 758,130,316 16-11-2017 21,614 409.70
20990967 501991919.3 758,130,316 19-11-2017 21,614 408.20
7053180 164662261.1 758,130,316 20-11-2017 21,614 409.00
9829923 228956434.1 758,130,316 21-11-2017 21,614 406.80
34702901 876564910.7 758,130,316 22-11-2017 21,614 407.80
19022147 491098552.3 758,130,316 23-11-2017 21,614 408.00
14882112 372624316.3 758,130,316 26-11-2017 21,614 407.20
11931847 301728598.8 758,130,316 27-11-2017 21,614 406.20
15781629 409405998.7 758,130,316 28-11-2017 21,614 407.10
12073620 314338358.7 758,130,316 29-11-2017 21,614 407.00
8468904 212778058.4 758,130,316 30-11-2017 21,614 408.00
6418613 160285963.4 758,130,316 03-12-2017 21614 407.60
6587486 167049786.6 758,130,316 04-12-2017 21614 407.50
6835022 169855047.4 758130316 05-12-2017 21614 407.30
6374037 152080396 758130316 06-12-2017 21614 408.20
4266597 100703072.5 758130316 07-12-2017 21614 407.80
2492368 59380027.1 758130316 10-12-2017 21614 408.00
1740870 40667838 758130316 11-12-2017 21614 408.40
2443092 55774054.1 758130316 12-12-2017 21614 406.00
2192931 50195800.7 758130316 13-12-2017 21614 408.00
2836778 66262689.4 758130316 14-12-2017 21614 408.00
1975725 46400129.8 758130316 17-12-2017 21614 406.50
804471 18708277.8 758130316 18-12-2017 21614 406.10
1014761 23568356.2 758130316 19-12-2017 21614 405.60
2482410 58374140.8 758130316 20-12-2017 21614 406.60
2762771 65435243.7 758130316 21-12-2017 21614 406.50
1785288 41554539.8 758130316 24-12-2017 21614 407.00
2781206 63532679.5 758130316 26-12-2017 21614 407.50
1172248 26690089.7 758130316 27-12-2017 21614 408.00
1387047 31443880.8 758130316 28-12-2017 21614 410.30
2270213 50724190.3 758130316
3101455 69114334.3 758130316

2016
TRADE DATE COMID LOWPRC
01-11-2016 21614 539
TRDVOL TURNOVER ISSUED SHARES 02-11-2016 21614 539.1
547820 9338185.8 673893614 03-11-2016 21614 544
374786 6477250.7 673893614 06-11-2016 21614 546.7
645484 11236135.9 673893614 07-11-2016 21614 545
332785 5742449.2 673893614 08-11-2016 21614 550
547009 9434950.3 673893614 09-11-2016 21614 552
287686 4946890.5 673893614 10-11-2016 21614 553.3
724758 12317332.8 673893614 13-11-2016 21614 552.1
483979 8208829.5 673893614 14-11-2016 21614 545
422191 7187398.1 673893614 15-11-2016 21614 544.2
691172 11846840.1 673893614 16-11-2016 21614 542.5
924005 15980017.9 673893614 17-11-2016 21614 545
1462834 25693259.9 673893614 20-11-2016 21614 545
13323138 254164255.6 673893614 21-11-2016 21614 545.4
10719497 224842331.6 673893614 22-11-2016 21614 547
6019587 126321622.4 673893614 23-11-2016 21614 545.6
 8248349 185138255.8 673893614 24-11-2016 21614 546.7
7332074 167045158 673893614 27-11-2016 21614 546.1
5925773 136437744.5 673893614 28-11-2016 21614 546
7353165 165720094.3 673893614 29-11-2016 21614 545.1
7485319 163390772.6 673893614 30-11-2016 21614 546.1
4973594 110034354.8 673893614 01-12-2016 21614 543.20
3194854 68943556.2 673893614 04-12-2016 21614 542.20
2682139 57569732.7 673893614 05-12-2016 21614 541.00
3965089 85159013.4 673893614 06-12-2016 21614 543.00
4229837 89166175.4 673893614 07-12-2016 21614 542.10
3857225 82412942.6 673893614 08-12-2016 21614 541.60
5571590 123195789.2 673893614 11-12-2016 21614 542.00
3686018 79950792.7 673893614 12-12-2016 21614 540.00
2221105 47910963 673893614 14-12-2016 21614 538.10
2956395 62430392.8 673893614 15-12-2016 21614 540.00
3969321 82973623.1 673893614 18-12-2016 21614 541.00
5159897 112302335 673893614 19-12-2016 21614 536.00
10384924 226211966.5 673893614 20-12-2016 21614 539.90
7391520 169605291.9 673893614 21-12-2016 21614 538.50
4273137 97001667.4 673893614 22-12-2016 21614 540.50
2187516 48564401.4 673893614 26-12-2016 21614 538.20
1986873 44112586 673893614 27-12-2016 21614 530.00
1759028 39466672.1 673893614 28-12-2016 21614 538.10
4203454 96802888.7 673893614 29-12-2016 21614 538.90
2233078 50355144.5 673893614
2762216 61711982.8 673893614

CONFIDENCE CEMENT LTD

2019
TRDVOL TURNOVER ISSUEDSHARE TRADEDATE COMID LOWPRC
619356 46049968.8 1072500285 01-01-2019 21621 179.7
885714 65866176.8 1072500285 02-01-2019 21621 179.3
1733547 129918144.6 1072500285 03-01-2019 21621 178.5
2985543 227781616.6 1072500285 06-01-2019 21621 180.5
3859620 294230733.2 1072500285 07-01-2019 21621 183.8
3224298 250090825.6 1072500285 08-01-2019 21621 185.9
2482809 194590810.8 1072500285 09-01-2019 21621 188.1
1823365 145078114.7 1072500285 10-01-2019 21621 184.8
1474239 120256473.6 1072500285 13-01-2019 21621 185.5
2740920 223767598.8 1072500285 14-01-2019 21621 189
2716831 220998322.9 1072500285 15-01-2019 21621 186.6
1450925 117644566.8 1072500285 16-01-2019 21621 183
2092744 168717024.7 1072500285 17-01-2019 21621 181.5
1316681 108511593.4 1072500285 20-01-2019 21621 180
700992 57691870.1 1072500285 21-01-2019 21621 181
1164743 95341156.7 1072500285 22-01-2019 21621 178.5
1575159 130546612.4 1072500285 23-01-2019 21621 177.2
1668654 139703358.9 1072500285 24-01-2019 21621 177.7
1675853 141038789.8 1072500285 27-01-2019 21621 180
1260568 103624708.9 1072500285 28-01-2019 21621 178.8
1305553 106939827.5 1072500285 29-01-2019 21621 177.2
854906 70210296.3 1072500285 30-01-2019 21621 175
2015787 159386853.7 1072500285 31-01-2019 21621 178
545919 42903867.4 1072500285 03-02-2019 21621 173.7
824281 65054757.1 1072500285 04-02-2019 21621 173.9
649557 51381107.4 1072500285 05-02-2019 21621 173.7
1606776 129518972 1072500285 06-02-2019 21621 174
1576698 128422774.2 1072500285 07-02-2019 21621 174
625775 50319592.5 1072500285 10-02-2019 21621 178
622623 49224262.5 1072500285 11-02-2019 21621 176.3
381394 30274706.4 1072500285 12-02-2019 21621 176.5
1261514 100982462.3 1072500285 13-02-2019 21621 176
639326 50695854.3 1072500285 14-02-2019 21621 176.4
294270 23388747.6 1072500285 17-02-2019 21621 176.6
1332154 105456758.7 1072500285 18-02-2019 21621 174
436798 34732627 1072500285 19-02-2019 21621 174
775210 61464853 1072500285 20-02-2019 21621 174.2
412769 32642508.7 1072500285 24-02-2019 21621 171.5
6836159 553260010.3 1072500285 25-02-2019 21621 172.3
2980225 245525000.6 1072500285 26-02-2019 21621 166
835338 67935982.4 1072500285 27-02-2019 21621 167.2
511294 41716768.7 1072500285 03-03-2019 21621 167.5
1709218 139518968.1 1072500285 04-03-2019 21621 167.5
1022861 84243044.7 1072500285 05-03-2019 21621 164.9
2447464 203841161.3 1072500285 06-03-2019 21621 163.6
945201 78344713.7 1072500285 07-03-2019 21621 164.2
488127 40484732.8 1072500285 10-03-2019 21621 165.5
986839 81612631 1072500285 11-03-2019 21621 165
1197053 98571047.4 1072500285 12-03-2019 21621 157.5
2822750 237730862.1 1072500285 13-03-2019 21621 156.8
5543182 481292054.3 1072500285 14-03-2019 21621 156
4306345 382017030.5 1072500285 18-03-2019 21621 148.5
2504123 214881197.2 1072500285 19-03-2019 21621 149.1
2358814 198110176.7 1072500285 20-03-2019 21621 148
1789018 147292508.7 1072500285 21-03-2019 21621 147.1
2870086 218562601.7 1072500285 24-03-2019 21621 149.5
1367677 106253560.4 1072500285 25-03-2019 21621 149.1
1358524 105386758.7 1072500285 27-03-2019 21621 157
766415 59588910.2 1072500285 28-03-2019 21621 156.5
638141 49283611 1072500285 31-03-2019 21621 158.4
2603195 206026154.5 1072500285 01-04-2019 21621 166.2
710685 57338712.8 1072500285 02-04-2019 21621 165.5
891790 69410649.8 1072500285 03-04-2019 21621 166.4
681396 52692122 1072500285 04-04-2019 21621 165.1
283549 22091480.2 1072500285 07-04-2019 21621 167.5
765795 59006327.7 1072500285 08-04-2019 21621 163.6
579586 43499623.3 1072500285 09-04-2019 21621 163.5
533588 39711503.7 1072500285 10-04-2019 21621 156.6
1280964 82872016 1072500285 11-04-2019 21621 157.8
1140982 72135212.6 1072500285 15-04-2019 21621 160.9
637313 39697968.4 1072500285 16-04-2019 21621 159
1081293 69335942.8 1072500285 17-04-2019 21621 163.3
803321 50675497.8 1072500285 18-04-2019 21621 163.2
782331 49148856.1 1072500285 21-04-2019 21621 161.2
1667354 105287406.9 1072500285 23-04-2019 21621 159.5
1890223 120395746.8 1072500285 24-04-2019 21621 158
243665 15491010.7 1072500285 25-04-2019 21621 158
1274377 78971531 1072500285 28-04-2019 21621 158
2691653 165894997.2 1072500285 29-04-2019 21621 158.7
1737101 109756470.3 1072500285 30-04-2019 21621 158.1
298568 19035761.7 1072500285 02-05-2019 21621 158.4
1256347 79267686.2 1072500285 05-05-2019 21621 163.3
671309 42559122.2 1072500285 06-05-2019 21621 159.2
591656 37172064.2 1072500285 07-05-2019 21621 157.5
1223533 74841296.9 1072500285 08-05-2019 21621 155.5
340342 20651304.1 1072500285 09-05-2019 21621 156
872494 51875711.3 1072500285 12-05-2019 21621 156.1
1572297 90795055.5 1072500285 13-05-2019 21621 155.5
3009630 170708990.9 1072500285 14-05-2019 21621 154
6118700 344515244.3 1072500285 15-05-2019 21621 152.3
1137913 67227021.3 1072500285 16-05-2019 21621 153
6877804 400189340.5 1072500285 19-05-2019 21621 153.3
1553301 88971062.6 1072500285 20-05-2019 21621 152.5
1701111 98320125.6 1072500285 21-05-2019 21621 151.7
2427089 146674131.5 1072500285 22-05-2019 21621 152.5
449191 27109875 1072500285 23-05-2019 21621 152.5
1208849 73460354.5 1072500285 26-05-2019 21621 150.6
1789153 111586207 1072500285 27-05-2019 21621 150
1881810 118919172.7 1072500285 28-05-2019 21621 149.2
2195133 140197017.9 1072500285 29-05-2019 21621 151
210476 13571183 1072500285 30-05-2019 21621 151.2
5006903 320882566.4 1072500285 09-06-2019 21621 151
4875892 317507407.7 1072500285 10-06-2019 21621 151.8
2242201 145540512.9 1072500285 11-06-2019 21621 155.9
1984079 127828914.1 1072500285 12-06-2019 21621 155.6
670675 43056252.2 1072500285 13-06-2019 21621 156
518902 33091785.8 1072500285 16-06-2019 21621 158.7
1044251 65772489.2 1072500285 17-06-2019 21621 157.7
892081 56138949.9 1072500285 18-06-2019 21621 157.5
400828 25264932.6 1072500285 19-06-2019 21621 158.1
347667 22054303.9 1072500285 20-06-2019 21621 157.3
1465035 93075939 1072500285 23-06-2019 21621 158
1304211 83606393.9 1072500285 24-06-2019 21621 156.9
1494996 96462118.7 1072500285 25-06-2019 21621 156.1
2270843 150325786.2 1072500285 26-06-2019 21621 156
663129 43767516.4 1072500285 27-06-2019 21621 155.9
388380 25232275.3 1072500285 30-06-2019 21621 154.6
4077547 264640516.3 1072500285 02-07-2019 21621 153.7
437606 28137744.4 1072500285 03-07-2019 21621 155.1
132141 8419944.9 1072500285 04-07-2019 21621 155
1652780 103399210.7 1072500285 07-07-2019 21621 155.1
253592 15999104.8 1072500285 08-07-2019 21621 153.6
510165 31749078.6 1072500285 09-07-2019 21621 152.2
192113 12018637.7 1072500285 10-07-2019 21621 151.6
312577 19249088.2 1072500285 11-07-2019 21621 150.2
1426594 86794712 1072500285 14-07-2019 21621 147.8
1531530 93360756.5 1072500285 15-07-2019 21621 145
155856 9607185.9 1072500285 16-07-2019 21621 146.1
502013 30898108.4 1072500285 17-07-2019 21621 145.9
342724 21120859.3 1072500285 18-07-2019 21621 142
10894461 667824369.7 1072500285 21-07-2019 21621 133
2212759 135451593.2 1072500285 22-07-2019 21621 128.1
601341 37333560.3 1072500285 23-07-2019 21621 135.5
2162040 135499959 1072500285 24-07-2019 21621 136.3
303502 19051642.6 1072500285 25-07-2019 21621 137.6
252166 15942700.3 1072500285 28-07-2019 21621 134.6
214358 13398095.4 1072500285 29-07-2019 21621 134.7
523915 32880606.7 1072500285 30-07-2019 21621 141.2
453209 28442498.1 1072500285 31-07-2019 21621 137.7
560345 35094190 1072500285 01-08-2019 21621 138.5
1851996 115390847.4 1072500285 04-08-2019 21621 139.1
1192183 73938671 1072500285 05-08-2019 21621 139
1311539 81420556.2 1072500285 06-08-2019 21621 140.1
855810 52956088.8 1072500285 07-08-2019 21621 145.2
400384 24511511.1 1072500285 08-08-2019 21621 132
943101 57629600.7 1072500285 18-08-2019 21621 142.5
710915 43331228.9 1072500285 19-08-2019 21621 149.2
1188241 72709671.5 1072500285 20-08-2019 21621 148.2
240697 14710011.1 1072500285 21-08-2019 21621 145.7
379455 23206930.7 1072500285 22-08-2019 21621 147
1508564 90600224.8 1072500285 25-08-2019 21621 148.5
733541 44465164 1072500285 26-08-2019 21621 146.6
404092 24201577.8 1072500285 27-08-2019 21621 146.3
514424 30124694.5 1072500285 28-08-2019 21621 147.7
536646 31079283.3 1072500285 29-08-2019 21621 146.6
845997 48150925.4 1072500285 01-09-2019 21621 145
1950370 110116959.5 1072500285 02-09-2019 21621 145
1629473 92021176 1072500285 03-09-2019 21621 144.7
194041 11127287.6 1072500285 04-09-2019 21621 144.2
240469 13834237.3 1072500285 05-09-2019 21621 144.8
1207280 69013504.2 1072500285 08-09-2019 21621 145.6
572480 32092550.6 1072500285 09-09-2019 21621 143
363685 20670078 1072500285 11-09-2019 21621 140
203173 11692646.8 1072500285 12-09-2019 21621 138
1792296 106212296.6 1072500285 15-09-2019 21621 140
2460081 146328148.4 1072500285 16-09-2019 21621 140.1
492647 29425381.7 1072500285 17-09-2019 21621 142.3
662571 39295050.5 1072500285 18-09-2019 21621 140
326922 19489545.6 1072500285 19-09-2019 21621 137
1546313 95718034.1 1072500285 22-09-2019 21621 137.1
957303 59554428.9 1072500285 23-09-2019 21621 140.5
250509 15333990.9 1072500285 24-09-2019 21621 138.1
4417251 271638621.5 1072500285 25-09-2019 21621 135
193565 11899498.2 1072500285 26-09-2019 21621 136.3
523788 32172893.1 1072500285 29-09-2019 21621 140.9
131240 8066565.4 1072500285 30-09-2019 21621 139.5
143160 8829036.8 1072500285 01-10-2019 21621 140.4
101991 6289082.4 1072500285 02-10-2019 21621 141
125204 7716554.4 1072500285 03-10-2019 21621 140.7
70126 4288061.3 1072500285 06-10-2019 21621 138.3
394529 24196519.3 1072500285 07-10-2019 21621 137.4
265985 16228490.5 1072500285 09-10-2019 21621 136.1
158350 9585666 1072500285 10-10-2019 21621 135
724867 43856089 1072500285 13-10-2019 21621 135
372533 22453219 1072500285 14-10-2019 21621 134
281645 16634336.3 1072500285 15-10-2019 21621 135
334845 19645593.7 1072500285 16-10-2019 21621 136
67594 3992130.8 1072500285 17-10-2019 21621 135
581967 34058528.8 1072500285 20-10-2019 21621 135.7
914607 52522849.3 1072500285 21-10-2019 21621 132.7
673056 38125711.7 1072500285 22-10-2019 21621 130.1
643170 36494949 1072500285 23-10-2019 21621 132.5
207307 11550002.8 1072500285 24-10-2019 21621 130.8
258386 14408499.2 1072500285 27-10-2019 21621 131.6
 2589863 141778028.4 1072500285 28-10-2019 21621 125.3
1027019 55631789.1 1072500285 29-10-2019 21621 122.5
2434363 125280939.5 1072500285 30-10-2019 21621 125.5
31-10-2019 21621 128.4

TRDVOL TURNOVER ISSUEDSHARE

211418 22622648.2 855209694
789380 83883702.2 855209694
847801 90504521.3 855209694
423441 45065026.5 855209694
751060 79038500.4 855209694
3965309 405884680.5 855209694 2018
1439000 147095161.2 855209694 TRADEDATE COMID LOWPRC
364745 37782602.4 855209694 01-01-2018 21621 149
407954 42258023.7 855209694 02-01-2018 21621 149
270336 27698886.7 855209694 03-01-2018 21621 151.8
617237 62792939.4 855209694 04-01-2018 21621 154.9
596965 60982165 855209694 07-01-2018 21621 158.2
686851 70534911.2 855209694 08-01-2018 21621 159.9
810586 82397049.7 855209694 09-01-2018 21621 159
353940 35671116.6 855209694 10-01-2018 21621 161.3
1128883 115239738.2 855209694 11-01-2018 21621 162.2
4082740 415974022.5 855209694 14-01-2018 21621 156.1
758041 77735144 855209694 15-01-2018 21621 156.5
1371320 142439561 855209694 16-01-2018 21621 156.7
318254 32922501.9 855209694 17-01-2018 21621 156.1
1112224 112849142.9 855209694 18-01-2018 21621 156.6
633133 64015684.6 855209694 21-01-2018 21621 158.6
1183921 114521752 855209694 22-01-2018 21621 161.5
848626 81483893.9 855209694 23-01-2018 21621 160.5
841656 76516209.5 855209694 24-01-2018 21621 159
1730501 150311008.9 855209694 25-01-2018 21621 158.3
1068583 97491453.1 855209694 28-01-2018 21621 155.1
625442 57249753.3 855209694 29-01-2018 21621 155.2
1554767 144344540.5 855209694 30-01-2018 21621 153.8
700861 65857788.3 855209694 31-01-2018 21621 151.2
1670062 159219828.2 855209694 01-02-2018 21621 154.3
1865089 181808289.1 855209694 04-02-2018 21621 155.3
2226952 220827408.8 855209694 05-02-2018 21621 153.5
1809192 176861517.6 855209694 06-02-2018 21621 157.6
1491386 139086605 855209694 07-02-2018 21621 157
1281590 119316675 855209694 08-02-2018 21621 158.5
419803 38962391.4 855209694 11-02-2018 21621 161.2
653880 61011163.1 855209694 12-02-2018 21621 162.6
241436 22178575.7 855209694 13-02-2018 21621 163.3
779815 70305639.3 855209694 14-02-2018 21621 166.7
357916 32728006.9 855209694 15-02-2018 21621 165.2
890939 81771557.5 855209694 18-02-2018 21621 163.6
839636 78707639.9 855209694 19-02-2018 21621 163.7
324885 31021877.7 855209694 20-02-2018 21621 163.3
401097 37392436.8 855209694 22-02-2018 21621 165
258306 23999481.5 855209694 25-02-2018 21621 165.1
1415164 129441642.2 855209694 26-02-2018 21621 165.1
685055 62875141.2 855209694 27-02-2018 21621 164.1
111663 10176825.5 855209694 28-02-2018 21621 163.8
1012700 92259850.3 855209694 01-03-2018 21621 163.9
364261 32521620.2 855209694 04-03-2018 21621 162.6
695470 61766639.7 855209694 05-03-2018 21621 164.1
2738962 242486888 855209694 06-03-2018 21621 164
237818 21502965.2 855209694 07-03-2018 21621 165
476669 43066159 855209694 08-03-2018 21621 165.5
606039 55298680.3 855209694 11-03-2018 21621 164.8
734027 66791036.6 855209694 12-03-2018 21621 163.4
656068 59395718.3 855209694 13-03-2018 21621 162.8
708995 64763413.8 855209694 14-03-2018 21621 163.5
595709 54178538.6 855209694 15-03-2018 21621 164
1177486 109191944.6 855209694 18-03-2018 21621 163.6
1862224 177955906.4 855209694 19-03-2018 21621 160
1023625 101401719.1 855209694 20-03-2018 21621 160
1139324 112262877.5 855209694 21-03-2018 21621 157.3
4987212 502494126.6 855209694 22-03-2018 21621 155.3
2937176 303769676.4 855209694 25-03-2018 21621 156
2292615 239302519.8 855209694 27-03-2018 21621 154.8
2577887 270429447.6 855209694 28-03-2018 21621 156
2930132 311973267.5 855209694 29-03-2018 21621 157.2
4124582 357247304.4 1072500285 01-04-2018 21621 157.3
1136166 97804745.5 1072500285 02-04-2018 21621 157.1
1780386 148654507.6 1072500285 03-04-2018 21621 158.7
1029712 85711600 1072500285 04-04-2018 21621 158.9
2324345 197521572.4 1072500285 05-04-2018 21621 159
3961400 348455349.4 1072500285 08-04-2018 21621 160.3
2739169 244634979.9 1072500285 09-04-2018 21621 160
2168839 192732757.9 1072500285 10-04-2018 21621 159
2113343 183669540.3 1072500285 11-04-2018 21621 158.2
2888347 247883822.1 1072500285 12-04-2018 21621 156.5
2037983 178967516.5 1072500285 15-04-2018 21621 155
3491508 308466743.9 1072500285 16-04-2018 21621 154.6
1485456 127134118.8 1072500285 17-04-2018 21621 156.1
1887744 158035921.4 1072500285 18-04-2018 21621 156
1469368 120944126.4 1072500285 19-04-2018 21621 156.3
967461 80185214.4 1072500285 22-04-2018 21621 157.2
1913140 155625242.2 1072500285 23-04-2018 21621 155.6
1965622 155052499 1072500285 24-04-2018 21621 156
1101172 87839761 1072500285 25-04-2018 21621 155.8
1192395 95925716 1072500285 26-04-2018 21621 153.5
540061 43522931.2 1072500285 30-04-2018 21621 153.2
1299031 100992689.9 1072500285 03-05-2018 21621 148.5
1810066 135384427 1072500285 06-05-2018 21621 149
1210950 88252140.1 1072500285 07-05-2018 21621 147
1805789 129949218.2 1072500285 08-05-2018 21621 145.6
2231490 157265304.8 1072500285 09-05-2018 21621 147
4033958 296194897.4 1072500285 10-05-2018 21621 151.4
2019535 157041755 1072500285 13-05-2018 21621 151.6
913328 71121727 1072500285 14-05-2018 21621 151.4
2014518 161715458 1072500285 15-05-2018 21621 149.7
716789 55801440.6 1072500285 16-05-2018 21621 148.9
560763 43520169.4 1072500285 17-05-2018 21621 145.4
1135322 85255730.1 1072500285 20-05-2018 21621 145.5
547159 41527945.4 1072500285 21-05-2018 21621 145
433632 32843591.6 1072500285 22-05-2018 21621 144
656952 50053093.2 1072500285 23-05-2018 21621 143.2
2001127 155957979.2 1072500285 24-05-2018 21621 143.9
1753857 138509066.5 1072500285 27-05-2018 21621 147.5
592793 45987021.2 1072500285 28-05-2018 21621 145.5
735869 56867939.6 1072500285 29-05-2018 21621 144
524955 40383253 1072500285 30-05-2018 21621 142.1
1199895 88807363.7 1072500285 31-05-2018 21621 143.3
586906 43092568.6 1072500285 03-06-2018 21621 142
773958 56895656.1 1072500285 04-06-2018 21621 142.2
931258 69402767.7 1072500285 05-06-2018 21621 139.9
1488056 111840902.9 1072500285 06-06-2018 21621 140.5
931446 68118896.7 1072500285 07-06-2018 21621 140.3
1030525 74530009.6 1072500285 10-06-2018 21621 140.6
518111 37180515.4 1072500285 11-06-2018 21621 140.5
2209939 156692017.1 1072500285 12-06-2018 21621 141
2209939 156692017.1 1072500285 18-06-2018 21621 148.1
 979242 66990617.4 1072500285 19-06-2018 21621 151.6
1541945 101826534.6 1072500285 20-06-2018 21621 153.7
1335307 90985490 1072500285 21-06-2018 21621 152.5
944571 65981574.8 1072500285 24-06-2018 21621 155
597041 40910388.4 1072500285 25-06-2018 21621 154.3
1360141 90105821.2 1072500285 26-06-2018 21621 153
2030404 131905012.9 1072500285 27-06-2018 21621 152
2599403 168673012.3 1072500285 28-06-2018 21621 151.2
1587029 101021048 1072500285 02-07-2018 21621 154.1
2032244 129881110.4 1072500285 03-07-2018 21621 153.9
1751846 114478778.3 1072500285 04-07-2018 21621 153.8
1095109 72309948.4 1072500285 05-07-2018 21621 152.1
1399783 92244580.5 1072500285 08-07-2018 21621 153
726336 47877879.2 1072500285 09-07-2018 21621 154.9
731692 46849092.5 1072500285 10-07-2018 21621 158.9
1102578 72124663.9 1072500285 11-07-2018 21621 182
1329196 88826627.7 1072500285 12-07-2018 21621 177.3
647440 43051587.3 1072500285 15-07-2018 21621 188.2
1030115 67188982.5 1072500285 16-07-2018 21621 188
357286 23298719.4 1072500285 17-07-2018 21621 186
621502 40606806.4 1072500285 18-07-2018 21621 186
307489 20209027.7 1072500285 19-07-2018 21621 187.3
1450603.00 97248700.6 1072500285 22-07-2018 21621 189
1224239.00 83707283.6 1072500285 23-07-2018 21621 190.5
502038.00 34441998.7 1072500285 24-07-2018 21621 185.1
2096391.00 147368384.7 1072500285 25-07-2018 21621 181.3
2025306.00 148183205.2 1072500285 26-07-2018 21621 182.8
2452596.00 181013244 1072500285 29-07-2018 21621 181.7
1136820.00 83985717.1 1072500285 30-07-2018 21621 182
1125776.00 83158529.1 1072500285 31-07-2018 21621 175.2
851593.00 63333717.7 1072500285 01-08-2018 21621 171
659003.00 48395910.3 1072500285 02-08-2018 21621 181
1587105.00 119429804.6 1072500285 05-08-2018 21621 182
1243897.00 95044530.7 1072500285 06-08-2018 21621 190
2174434.00 165906397.4 1072500285 07-08-2018 21621 188.5
876330.00 67159808.7 1072500285 08-08-2018 21621 188.6
901040.00 68234726.7 1072500285 09-08-2018 21621 186.6
2097343.00 161687938.5 1072500285 12-08-2018 21621 184
1155071.00 89844259.2 1072500285 13-08-2018 21621 184.1
815758.00 63191986.4 1072500285 14-08-2018 21621 184
1104301 84724912.5 1072500285 16-08-2018 21621 181.4
772279 58609860.4 1072500285 19-08-2018 21621 178
1239899 92626141.7 1072500285 20-08-2018 21621 183.5
1055838 78261719.8 1072500285 26-08-2018 21621 185.5
875362 64034770.9 1072500285 27-08-2018 21621 186.1
 766583 55650189.8 1072500285 28-08-2018 21621 183.1
576886 42196868.1 1072500285 29-08-2018 21621 183.6
474225 34298655.7 1072500285 30-08-2018 21621 185
1213516 86047140.1 1072500285 03-09-2018 21621 186.9
476383 33613577.4 1072500285 04-09-2018 21621 195.1
607625 42782218 1072500285 05-09-2018 21621 200.3
401570 28754451 1072500285 06-09-2018 21621 210.6
607396 44512800.3 1072500285 09-09-2018 21621 215.3
702587 50745524.1 1072500285 10-09-2018 21621 229.7
429303 30507219.2 1072500285 11-09-2018 21621 221
1686621 120622290.9 1072500285 12-09-2018 21621 223.1
516059 36849242.4 1072500285 13-09-2018 21621 215
543700 38445103.5 1072500285 16-09-2018 21621 210.5
652912 45948610.6 1072500285 17-09-2018 21621 209
654812 46745779.3 1072500285 18-09-2018 21621 203.4
144998 10398007 1072500285 19-09-2018 21621 213
175816 12632553.1 1072500285 20-09-2018 21621 222.5
283120 20563328.6 1072500285 23-09-2018 21621 216
512624 36672076.2 1072500285 24-09-2018 21621 210.7
282281 20072085.6 1072500285 25-09-2018 21621 213.4
550015 38931256.9 1072500285 26-09-2018 21621 214
5333309 375279702.2 1072500285 27-09-2018 21621 212.4
1108656 76471663.2 1072500285 30-09-2018 21621 212.2
337610 23509146.4 1072500285 01-10-2018 21621 210
422518 29677479 1072500285 02-10-2018 21621 215.3
324793 22551537 1072500285 03-10-2018 21621 220.6
729996 50559515.6 1072500285 04-10-2018 21621 213.5
149267 10318903.2 1072500285 07-10-2018 21621 221
235179 16219642.8 1072500285 08-10-2018 21621 234
335460 23293301.9 1072500285 09-10-2018 21621 231.5
309057 20904322.1 1072500285 10-10-2018 21621 226.3
386922 26145254 1072500285 11-10-2018 21621 227.8
424248 28758625.7 1072500285 14-10-2018 21621 223.5
651160 44275981.2 1072500285 15-10-2018 21621 223.5
255619 17535737 1072500285 16-10-2018 21621 223.1
597130 41355817.7 1072500285 17-10-2018 21621 219.5
1437464 102994676.9 1072500285 18-10-2018 21621 217.6
844273 59277807 1072500285 21-10-2018 21621 217.2
942978 66191996.6 1072500285 22-10-2018 21621 212
447605 30801631.5 1072500285 23-10-2018 21621 207.2
1538228 105842423.6 1072500285 24-10-2018 21621 208.1
420973 28733768.7 1072500285 25-10-2018 21621 210
212960 14636504.4 1072500285 28-10-2018 21621 206
517202 35868641.6 1072500285 29-10-2018 21621 203.5
152109 10612406.9 1072500285 30-10-2018 21621 211
 444452 30861806.5 1072500285 31-10-2018 21621 210
330328 23139242 1072500285 01-11-2018 21621 212.1
1012611 70851606.2 1072500285 04-11-2018 21621 208
747017 51646365.8 1072500285 05-11-2018 21621 209.3
219664 15211995.1 1072500285 06-11-2018 21621 207.3
1172441 81062357.4 1072500285 07-11-2018 21621 207.9
5716064 408871371.6 1072500285 08-11-2018 21621 207.1
1866288 135307592.7 1072500285 11-11-2018 21621 200
1195888 84887092.4 1072500285 12-11-2018 21621 209.3
2666379 190524731.9 1072500285 13-11-2018 21621 213.8
647118 46751960.6 1072500285 14-11-2018 21621 212
1644911 120170527.2 1072500285 15-11-2018 21621 212.7
1090020 79137869 1072500285 18-11-2018 21621 217
209760.00 15192352.5 1072500285 19-11-2018 21621 224.5
505727.00 36669041.1 1072500285 20-11-2018 21621 218.1
1494969.00 110645442.2 1072500285 25-11-2018 21621 184.2
3303593.00 255743393.1 1072500285 26-11-2018 21621 182.2
614134.00 46553654.7 1072500285 27-11-2018 21621 180.3
209337.00 15662163 1072500285 28-11-2018 21621 180
942169.00 70360702.2 1072500285 29-11-2018 21621 177.9
1039807.00 76323610.6 1072500285 02-12-2018 21621 175.6
1178768.00 85136882.5 1072500285 03-12-2018 21621 181.1
946654.00 68271816.9 1072500285 04-12-2018 21621 187.3
1124026.00 82057809.5 1072500285 05-12-2018 21621 186
667380.00 48599358.9 1072500285 06-12-2018 21621 186.1
2043357.00 145403599.7 1072500285 09-12-2018 21621 182.5
565300.00 40670119 1072500285 10-12-2018 21621 182
397382.00 28693252.8 1072500285 11-12-2018 21621 181.5
1639311.00 117339188 1072500285 12-12-2018 21621 181.7
1743703.00 124965881.7 1072500285 13-12-2018 21621 185
3772980.00 274255854.8 1072500285 17-12-2018 21621 180.4
18-12-2018 21621 180.5
19-12-2018 21621 183.2
20-12-2018 21621 183.7
23-12-2018 21621 179.8
24-12-2018 21621 177.9
26-12-2018 21621 172.5
27-12-2018 21621 175.3

TRDVOL TURNOVER ISSUEDSHARE

361054 23286560.6 709287321
791327 50750544.3 709287321
1941469 124528974.4 709287321
183219 11776947.2 709287321
328810 21327641 709287321
212694 13763467.2 709287321
552570 35863645.8 709287321
1277000 82214363.8 709287321
484986 31639041.9 709287321 2017
1091692 71763630.6 709287321 TRADEDATE COMID LOWPRC
536207 34766159.9 709287321 01-01-2017 21621 110
1261887 81682749 709287321 02-01-2017 21621 114.4
2736915 178496865.3 709287321 03-01-2017 21621 115.9
3226723 209904870.4 709287321 04-01-2017 21621 120.4
461076 29823998.8 709287321 05-01-2017 21621 119.4
315841 20761480.5 709287321 08-01-2017 21621 124.9
2091877 138274969 709287321 09-01-2017 21621 128.5
3351877 224611329.8 709287321 10-01-2017 21621 131.1
1644143 114737526.6 709287321 11-01-2017 21621 129.5
532167 35903723.3 709287321 12-01-2017 21621 128.5
362619 24143761.6 709287321 15-01-2017 21621 130.5
610813 40784991.9 709287321 16-01-2017 21621 129.5
2113123 142586069.5 709287321 17-01-2017 21621 130.1
1195888 81511274.2 709287321 18-01-2017 21621 132.2
507352 34449042.8 709287321 19-01-2017 21621 131
698377 46931151.3 709287321 22-01-2017 21621 133.2
249199 16853921.1 709287321 23-01-2017 21621 137.5
1492988 100052820.9 709287321 24-01-2017 21621 135.8
686993 46230468.8 709287321 25-01-2017 21621 132
311617 20928876.1 709287321 26-01-2017 21621 131
405847 27082248.1 709287321 29-01-2017 21621 131.5
574378 38418311.2 709287321 30-01-2017 21621 127.4
644565 43162412.7 709287321 31-01-2017 21621 131.6
612457 40991569.9 709287321 01-02-2017 21621 134.4
232947 15591557.3 709287321 02-02-2017 21621 133.7
277383 18460030.7 709287321 05-02-2017 21621 133
439128 29308841.6 709287321 06-02-2017 21621 135.2
575733 38318644.3 709287321 07-02-2017 21621 135
556785 37259736.2 709287321 08-02-2017 21621 136.2
323455 21495313.9 709287321 09-02-2017 21621 136.1
760327 50938832.4 709287321 12-02-2017 21621 143.6
433721 29107406.6 709287321 13-02-2017 21621 143.6
480975 32274354.1 709287321 14-02-2017 21621 145.8
743732 50688487.4 709287321 15-02-2017 21621 144.1
266329 18182598.7 709287321 16-02-2017 21621 144
2374902 162938244.4 709287321 19-02-2017 21621 146.4
4739713 326160667.5 709287321 20-02-2017 21621 145.6
2665394 185808761.4 709287321 22-02-2017 21621 144.3
967156 68514363 709287321 23-02-2017 21621 142.7
1331353 97352425.9 709287321 26-02-2017 21621 142
789506 58495766.3 709287321 27-02-2017 21621 142
1252252 92853895.4 709287321 28-02-2017 21621 142.5
375278 27460929.8 709287321 01-03-2017 21621 142
2504522 187903283.9 709287321 02-03-2017 21621 142.1
1216946 94021810.6 709287321 05-03-2017 21621 142.3
1826974 140591101.6 709287321 06-03-2017 21621 142.6
3686907 292703894.9 709287321 07-03-2017 21621 142.8
1285760 104632273 709287321 08-03-2017 21621 139.5
1437056 116606881.7 709287321 09-03-2017 21621 138.1
1336569 108605363.5 709287321 12-03-2017 21621 136
3009144 258806482.8 709287321 13-03-2017 21621 132.9
1843485 161418676 709287321 14-03-2017 21621 132.5
1344026 117112392.2 709287321 15-03-2017 21621 137.5
707916 61738072.1 709287321 16-03-2017 21621 137.3
1410447 125201832.4 709287321 19-03-2017 21621 135.8
3339225 316569680.3 709287321 20-03-2017 21621 135.3
4240467 398014464.4 709287321 21-03-2017 21621 134.3
2162857 200483168.3 709287321 22-03-2017 21621 133.1
3159784 297412894.7 709287321 23-03-2017 21621 132.9
4831170 379963274.5 855209694 27-03-2017 21621 134.3
2866435 214998434.6 855209694 28-03-2017 21621 134.7
1522547 114874664 855209694 29-03-2017 21621 134.4
1588447 115218655.1 855209694 30-03-2017 21621 133
2969665 212495791.1 855209694 02-04-2017 21621 134
632468 45090011.8 855209694 03-04-2017 21621 135
741842 52683416.2 855209694 04-04-2017 21621 138.5
767697 56092023.1 855209694 05-04-2017 21621 136.4
816569 60216941.4 855209694 06-04-2017 21621 135
477558 34777002.8 855209694 09-04-2017 21621 133.3
957838 70224841.6 855209694 10-04-2017 21621 132.2
616093 44792795.4 855209694 11-04-2017 21621 132.3
586577 42792260.3 855209694 12-04-2017 21621 131.1
831225 60630566.9 855209694 13-04-2017 21621 131.7
1612847 120216238.8 855209694 16-04-2017 21621 131
2085254 162839656.8 855209694 17-04-2017 21621 131
2169523 172623606.6 855209694 18-04-2017 21621 128
753596 59581424.3 855209694 19-04-2017 21621 128.8
1722738 139850869.7 855209694 20-04-2017 21621 129
2573048 202290671 855209694 23-04-2017 21621 128
872203 66697951.5 855209694 24-04-2017 21621 127.1
465226 34852847.6 855209694 25-04-2017 21621 128.3
696137 51078327.1 855209694 26-04-2017 21621 120
2408142 178132454.7 855209694 27-04-2017 21621 129
1690385 125272360.5 855209694 30-04-2017 21621 126
1657635 123410803.3 855209694 02-05-2017 21621 129
422478 31140109 855209694 03-05-2017 21621 129.5
1244818 91836392.4 855209694 04-05-2017 21621 129.2
1223519 90661030.5 855209694 07-05-2017 21621 129.3
952924 70672890.5 855209694 08-05-2017 21621 131.2
1745613 131089577.2 855209694 09-05-2017 21621 130.9
221388 16543323.7 855209694 11-05-2017 21621 131.7
662160 49464147.4 855209694 14-05-2017 21621 130.9
354372 26451909.3 855209694 15-05-2017 21621 127
3362520 258426162.5 855209694 16-05-2017 21621 128.6
4376496 347994939.8 855209694 17-05-2017 21621 131
855276 66669387.1 855209694 18-05-2017 21621 131.5
3681490 292162471.2 855209694 21-05-2017 21621 129.8
3495059 277650324 855209694 22-05-2017 21621 129.8
783452 61171488.7 855209694 23-05-2017 21621 132.1
1599767 124997777.9 855209694 24-05-2017 21621 131.1
886870 68349550.4 855209694 25-05-2017 21621 130
1390538 105676519.1 855209694 28-05-2017 21621 128.5
1137581 86261765.7 855209694 29-05-2017 21621 127.5
1446599 109530423.9 855209694 30-05-2017 21621 128
1528019 115769604.7 855209694 31-05-2017 21621 129
2609785 199695804.8 855209694 01-06-2017 21621 129.2
3987780 305423886.5 855209694 04-06-2017 21621 128.9
1956131 154171516.6 855209694 05-06-2017 21621 130.5
1611950 126894800.4 855209694 06-06-2017 21621 132.2
2293624 181176891.6 855209694 07-06-2017 21621 131.8
2246954 181726772.1 855209694 08-06-2017 21621 133.5
1629982 131645141.8 855209694 11-06-2017 21621 132.7
594879 47468699.6 855209694 12-06-2017 21621 131.9
3146516 261622764.6 855209694 13-06-2017 21621 131.8
1707054 146961060.7 855209694 14-06-2017 21621 131.7
2752932 239732030.2 855209694 15-06-2017 21621 131.1
1220101 105070879.3 855209694 18-06-2017 21621 131.3
1061970 91656673.7 855209694 19-06-2017 21621 131.3
1600168 136889361.5 855209694 20-06-2017 21621 132.2
1405624 120004809.5 855209694 21-06-2017 21621 133.1
1044933 89720859.6 855209694 22-06-2017 21621 133.2
456438 39087168 855209694 28-06-2017 21621 132.3
419724 36258255.4 855209694 29-06-2017 21621 134
1200273 104086790.2 855209694 02-07-2017 21621 132.3
1672585 150220949.3 855209694 03-07-2017 21621 132.8
1683291 154236013 855209694 04-07-2017 21621 133
1223883 110769941 855209694 05-07-2017 21621 133.5
152502 13844600.5 855209694 06-07-2017 21621 136.1
1264400 115633169.7 855209694 09-07-2017 21621 139.8
1086935 98934374.3 855209694 10-07-2017 21621 142.7
2745149 244504641.4 855209694 11-07-2017 21621 140
1343320 119546325.1 855209694 12-07-2017 21621 139.2
1383451 122198375.4 855209694 13-07-2017 21621 139.1
2356478 207177994.1 855209694 16-07-2017 21621 145.1
5725967 498015991.3 855209694 17-07-2017 21621 152.7
4553566 394699693.8 855209694 18-07-2017 21621 156
1069918 91796538.1 855209694 19-07-2017 21621 158.5
625118 54486643.3 855209694 20-07-2017 21621 156.5
2290477 195100970 855209694 23-07-2017 21621 156.7
1616299 136085671.8 855209694 24-07-2017 21621 154.1
446130 37970812.3 855209694 25-07-2017 21621 153.5
846820 71153291 855209694 26-07-2017 21621 154
622225 52628054.1 855209694 27-07-2017 21621 156.7
1500950 124679291.6 855209694 30-07-2017 21621 153.8
732183 60874804 855209694 31-07-2017 21621 152.6
360229 29451968.6 855209694 01-08-2017 21621 152.7
2077807 170719040.1 855209694 02-08-2017 21621 154.1
576282 48331068.9 855209694 03-08-2017 21621 157.1
661437 56107268.4 855209694 06-08-2017 21621 156.5
643362 54761165.6 855209694 07-08-2017 21621 155.1
246511 20945543.9 855209694 08-08-2017 21621 156.2
340942 28776345.6 855209694 09-08-2017 21621 157.2
529558 44744895.4 855209694 10-08-2017 21621 162.2
197963 16634615.1 855209694 13-08-2017 21621 160.3
540186 46157968.8 855209694 16-08-2017 21621 158
655208 56932899.5 855209694 17-08-2017 21621 158
1281011 111496969.7 855209694 20-08-2017 21621 154.6
1822997 158588065.1 855209694 21-08-2017 21621 153.5
1115558 96032265.6 855209694 22-08-2017 21621 153.9
351499 29960372.2 855209694 23-08-2017 21621 154
861850 73937127 855209694 24-08-2017 21621 154
1341732 115394598.8 855209694 27-08-2017 21621 154.3
1461921 126038543 855209694 28-08-2017 21621 154.9
1047029 90992271.8 855209694 29-08-2017 21621 155.1
417649 36384455.4 855209694 30-08-2017 21621 155
1169554 100364202.1 855209694 31-08-2017 21621 155.8
648255 55181448.5 855209694 04-09-2017 21621 156.5
3874206 328332030.2 855209694 05-09-2017 21621 154.6
240705 20290420.4 855209694 06-09-2017 21621 151.9
277588 23598771.7 855209694 07-09-2017 21621 151.5
436292 36903164.8 855209694 10-09-2017 21621 153.3
1363991 115754711.1 855209694 11-09-2017 21621 154.2
575504 49183711.6 855209694 12-09-2017 21621 154.9
861803 74178066.2 855209694 13-09-2017 21621 152.8
1029563 89129070.7 855209694 14-09-2017 21621 153.3
1884207 164900776 855209694 17-09-2017 21621 152
1698581 149926765.1 855209694 18-09-2017 21621 151.5
900696 79312877.9 855209694 19-09-2017 21621 149.5
746624 65773432.5 855209694 20-09-2017 21621 146.8
1004163 87503181.3 855209694 21-09-2017 21621 146
5065183 465221677.7 855209694 24-09-2017 21621 146
5388090 545254354 855209694 25-09-2017 21621 147.2
3939299 389586685 855209694 26-09-2017 21621 146.5
2383992 241652055.2 855209694 27-09-2017 21621 142.1
1677351 172815134 855209694 28-09-2017 21621 141.7
2710571 272088035.4 855209694 02-10-2017 21621 138.8
1552009 151165452.2 855209694 03-10-2017 21621 139.8
1798393 176556156.3 855209694 04-10-2017 21621 143.6
1090497 105832249.8 855209694 05-10-2017 21621 144.6
1139661 109780384.7 855209694 08-10-2017 21621 146.3
5166257 507057923.7 855209694 09-10-2017 21621 147.4
2640493 264883352.4 855209694 10-10-2017 21621 145
2968002 305288559.9 855209694 11-10-2017 21621 145.5
2604751 272894776.6 855209694 12-10-2017 21621 148.9
1155361 117298742.8 855209694 15-10-2017 21621 151
1963179 197458088.1 855209694 16-10-2017 21621 153
2819816 285460306.2 855209694 17-10-2017 21621 152
2895416 294367250.8 855209694 18-10-2017 21621 153.4
1008028 103041914.7 855209694 19-10-2017 21621 153.9
3480120 366144227.4 855209694 22-10-2017 21621 153.9
1271666 134428393.9 855209694 23-10-2017 21621 146
1298351 137291607.4 855209694 24-10-2017 21621 145.6
2426122 257363913.3 855209694 25-10-2017 21621 146
4278926 468906671.8 855209694 26-10-2017 21621 151
1967515 214814239.7 855209694 29-10-2017 21621 149.5
2876987 323650896 855209694 30-10-2017 21621 149.9
2987956 326661336.5 855209694 31-10-2017 21621 152.2
5032535 536666862.1 855209694 01-11-2017 21621 152
1366975 150035482.6 855209694 02-11-2017 21621 151
3243294 349892561 855209694 05-11-2017 21621 151.3
2079302 221220519.5 855209694 06-11-2017 21621 150
1292544 135820835.3 855209694 07-11-2017 21621 149.9
937998 99130697.4 855209694 08-11-2017 21621 148
440570 46622803.7 855209694 09-11-2017 21621 149.1
945716 98543178.3 855209694 12-11-2017 21621 149.2
1380446 142852873.9 855209694 13-11-2017 21621 150.1
840670 88388369.4 855209694 14-11-2017 21621 153.7
4739180 516388050.3 855209694 15-11-2017 21621 156.7
 2671371 294842489 855209694 16-11-2017 21621 163.8
2041747 222731075.3 855209694 19-11-2017 21621 168
1565514 170002186.3 855209694 20-11-2017 21621 171
515361 56010561.3 855209694 21-11-2017 21621 169.6
685881 73149488.5 855209694 22-11-2017 21621 172
299336 31593285.1 855209694 26-11-2017 21621 151.1
1754319 184515266.8 855209694 27-11-2017 21621 148.8
1162063 124743545.7 855209694 28-11-2017 21621 150
528552 56846197.7 855209694 29-11-2017 21621 156.5
1598822 169614446.3 855209694 30-11-2017 21621 165
305570 32358429.2 855209694 03-12-2017 21621 165.2
760928 81296473.9 855209694 04-12-2017 21621 162.1
1021237 109445035.1 855209694 05-12-2017 21621 163.4
957077 101472669.8 855209694 06-12-2017 21621 165.2
1771844 187579614.6 855209694 07-12-2017 21621 163.3
810350 85955830.6 855209694 10-12-2017 21621 163
837714 89426139.6 855209694 11-12-2017 21621 160.6
800487 86232367.6 855209694 12-12-2017 21621 162.5
717846 77859034.5 855209694 13-12-2017 21621 163.1
14-12-2017 21621 161.7
17-12-2017 21621 161
18-12-2017 21621 160.6
19-12-2017 21621 159.6
21-12-2017 21621 158.1
24-12-2017 21621 156.5
26-12-2017 21621 153.2
27-12-2017 21621 151.8
28-12-2017 21621 151.6

TRDVOL TURNOVER ISSUEDSHARE

248074 14915108.5 709287321 2016
3513948 214332213.4 709287321 TRADEDATE COMID LOWPRC
3416998 211244327.3 709287321
2039382 131841326.9 709287321 01-11-2016 21621 90
2599193 172246601.5 709287321 02-11-2016 21621 99.1
1645639 107760891.2 709287321 03-11-2016 21621 99
822421 53597641 709287321 06-11-2016 21621 102.7
913677 60083076.1 709287321 07-11-2016 21621 114
1004592 67763217.8 709287321 08-11-2016 21621 116.5
835194 55412608.1 709287321 09-11-2016 21621 118.4
609142 40222745.4 709287321 10-11-2016 21621 117.7
512133 33759111.8 709287321 13-11-2016 21621 115.1
1268808 83781098 709287321 14-11-2016 21621 115.9
398112 26361149.3 709287321 15-11-2016 21621 114
 873462 57479184 709287321 16-11-2016 21621 112.7
968691 63495051.1 709287321 17-11-2016 21621 109
535363 35129455 709287321 21-11-2016 21621 110.6
527404 34708583.1 709287321 22-11-2016 21621 108.9
415108 27214394.5 709287321 23-11-2016 21621 108
742843 48244918.3 709287321 24-11-2016 21621 109
680677 43880760.4 709287321 27-11-2016 21621 110.9
968871 63027364.7 709287321 28-11-2016 21621 117.2
371723 24388304.2 709287321 29-11-2016 21621 113.7
344765 22416296.9 709287321 30-11-2016 21621 114.2
498655 32474697.8 709287321 01-12-2016 21621 116.5
4755447 313640136.6 709287321 04-12-2016 21621 117.3
2435423 160056976.6 709287321 05-12-2016 21621 114.6
1291572 84952245.6 709287321 06-12-2016 21621 110.5
520649 33933799.2 709287321 07-12-2016 21621 109.3
603817 39408853.3 709287321 08-12-2016 21621 110.5
831876 54259008.1 709287321 11-12-2016 21621 110.9
602590 39286074.5 709287321 12-12-2016 21621 109.5
190754 12441004.6 709287321 14-12-2016 21621 109
697179 45423360.7 709287321 15-12-2016 21621 110.8
715977 46501981.7 709287321 18-12-2016 21621 109.4
1075987 69856210.2 709287321 19-12-2016 21621 108.2
603809 39013557.5 709287321 20-12-2016 21621 109
572591 36809094.8 709287321 21-12-2016 21621 109
494156 31863912.5 709287321 22-12-2016 21621 111
1275400 81917968.8 709287321 26-12-2016 21621 113.1
1152870 73923372.3 709287321 27-12-2016 21621 110.6
28-12-2016 21621 109.5
29-12-2016 21621 109.1
 >

NGLADESH LIMITED.

HIPRC AVG PRC WTAVGPRCCLSPRC TRDNO TRDVOL TURNOVER ISSUED SHARES

338.00 1402696.1 56503590
339 335.85 335.84 336.3 229 15471 5195839.9 56503590
348 342.89 342.41 341.8 199 15746 5391660.7 56503590
370 354.69 354.19 357.3 460 32947 11669599.7 56503590
369 361.79 362.12 358.5 408 24968 9041496.3 56503590
367 361.48 360.62 360.7 166 21409 7720537.8 56503590
370 364.76 365.07 361.4 356 24400 8907653.1 56503590
365 363.07 362.99 361.9 158 16219 5887395 56503590
363.8 358.84 359.32 356.5 132 10329 3711402.1 56503590
366 358.06 359.03 356.7 138 12220 4387402.2 56503590
363 360.16 359.77 360 100 9011 3241864.7 56503590
360 358.44 358.77 358.1 87 14280 5123171.4 56503590
360 354.62 355.37 353 85 6363 2261250.8 56503590
360 350.15 350.02 350.5 170 9237 3233131.4 56503590
354 351.46 352.36 353.3 71 6249 2201889.4 56503590
356.7 350.17 350.27 349.8 98 5544 1941920.8 56503590
354.7 348.18 347.84 348.4 135 11818 4110776.3 56503590
355 350.26 350.16 348.7 165 13549 4744257.5 56503590
350 347.22 347.3 346.4 114 7746 2690223.6 56503590
347.3 345.34 345.34 344.9 87 7144 2467091.2 56503590
352.5 347.55 348.08 347.3 107 7421 2583108.3 56503590
350 348.51 349.43 349.9 54 3349 1170230.7 56503590
354 348.78 348.74 346.5 188 10951 3819076.6 56503590
355 349.88 350.41 351.6 237 15802 5537138 56503590
350 348.5 348.75 348 174 21056 7343266.7 56503590
352 350.4 350.43 349.9 263 32651 11441856.6 56503590
375 366.76 364.76 370.9 1030 109147 39812521.3 56503590
380.4 373.86 372.81 370.4 345 36811 13723474.4 56503590
369 360.67 361.4 356.7 207 19315 6980495.4 56503590
359.9 354.64 354.96 356.9 268 15461 5488093.7 56503590
364 361.71 360.84 362.3 153 9808 3539120.5 56503590
360 356.76 356.6 356 69 4886 1742359.6 56503590
359.9 353.42 353.41 352.8 151 8156 2882413.4 56503590
358 351.83 351.06 350.7 95 8170 2868187 56503590
351.5 349.82 349.84 349.8 72 5745 2009828.2 56503590
361 355.22 358.38 352.1 150 14945 5355994.4 56503590
360 351.28 350.55 351.3 104 13206 4629428.6 56503590
356 353.13 352.53 354.1 55 2918 1028683.7 56503590
355 354.03 353.72 354.2 99 5592 1978011.9 56503590
354.7 352.03 352.09 352.5 56 2895 1019305.6 56503590
355 351.68 351.64 350.8 110 7841 2757218.3 56503590
355.7 350.92 350.56 350.8 50 3102 1087450.1 56503590
352.9 350.23 350.22 349.2 60 4051 1418726.2 56503590
353.4 349.13 348.88 349 38 982 342597.7 56503590
349 346.65 346.46 345.9 75 2625 909445 56503590
352.9 346.28 345.83 346 25 2501 864917.2 56503590
351 346.94 346.8 348.7 82 6513 2258703.5 56503590
352 347.71 347.06 344.7 125 9872 3426195.2 56503590
351 344.65 344.29 342.1 192 10856 3737636.8 56503590
360 354.19 354.17 356.2 463 35064 12418659.3 56503590
359.6 355.26 355.3 355.5 141 5844 2076369.7 56503590
356 350.45 350.53 348 141 8104 2840721.6 56503590
352 346.76 346.04 346 165 14871 5145960.7 56503590
350 346.54 346.54 347.1 78 4211 1459272.2 56503590
346 344.05 344.12 342.9 196 12710 4373796 56503590
347 342.74 342.7 342.2 130 5801 1988016.8 56503590
344.8 342.77 342.6 342.6 106 4566 1564299.7 56503590
348.9 345.32 345.96 347.8 94 3891 1346117.3 56503590
349.8 344.1 344.01 344 32 1121 385629.9 56503590
344.1 342.13 342.31 341 182 9758 3340303.3 56503590
357 354.17 354.12 354.1 423 46207 16362946.3 56503590
357.4 354.61 354.6 352.9 437 40157 14239509.8 56503590
363.8 358.52 358.97 362.4 695 44647 16027044.3 56503590
385 375.1 375.94 370.7 1391 153355 57651927.7 56503590
370 363.2 363.34 361.8 520 32635 11857491.1 56503590
370 355.08 354.2 352.4 372 30142 10676199.5 56503590
345 308.27 307.79 294.4 1335 87753 27009665.8 56503590
300 290.12 290.23 287.2 630 54857 15921162 56503590
295 282.52 282.57 277.6 547 31109 8790459.3 56503590
281.4 269.32 269.39 268 501 34446 9279237.4 56503590
272.4 266.16 265.97 265.3 245 20881 5553664 56503590
268.4 266.1 266.25 264.7 300 20501 5458460.9 56503590
268 265.24 265.29 264.8 253 28345 7519572.6 56503590
266.9 263.4 263.42 261.5 360 32213 8485414.2 56503590
261.5 256.56 256.68 255.7 303 19819 5087230.1 56503590
260 258.88 259.28 259.1 217 14541 3770129 56503590
259.1 254.83 255.05 252.8 343 28518 7273582.5 56503590
254 250.33 250.43 249.9 167 12440 3115380.7 56503590
252.4 247.12 247.01 247 262 16093 3975102.5 56503590
254.9 250.11 250.12 249.7 362 49794 12454444.9 56503590
252.8 247 246.41 245.1 882 132831 32731201.5 56503590
245.1 237.96 237.86 236.7 580 53589 12746796.3 56503590
238 235.6 235.25 235.4 186 13878 3264859.6 56503590
242.6 239.52 239.87 241.9 290 24660 5915188.8 56503590
242 239.62 239.79 240.2 158 6802 1631060.8 56503590
240 237.33 237.3 237.1 234 23174 5499148 56503590
239.5 236.75 236.65 236.5 194 19244 4554137.2 56503590
238.5 237.15 237.25 237.1 130 17650 4187550.6 56503590
241.8 238.73 239.25 240.3 102 13862 3316458.1 56503590
242.8 241.69 241.9 242 140 14986 3625112.7 56503590
243.3 240.19 240.21 238.5 146 11562 2777268.1 56503590
240 238.35 238.44 237.5 156 15287 3645097.3 56503590
240.8 238.1 237.92 236.7 214 14349 3413948.4 56503590
238.7 236.85 237.17 236.4 96 9619 2281302.2 56503590
237 235.34 235.17 234.7 165 12854 3022843.7 56503590
237.5 235.52 235.4 235.6 68 3411 802956.9 56503590
241.4 239.36 239.79 240.1 174 27032 6481938.5 56503590
242.9 241.27 241.17 240.6 135 16487 3976121.7 56503590
244 239.25 239.55 239.5 270 24485 5865418.5 56503590
242.5 239.9 239.98 241.9 149 15562 3734492.8 56503590
247.9 245.1 244.95 244.9 202 15621 3826341.3 56503590
251.7 248.57 248.35 250.2 334 40796 10131858.5 56503590
253.9 251.38 251.4 249.2 214 16964 4264680.1 56503590
251.5 248.65 248.74 247.7 154 11653 2898553.3 56503590
256.9 252.73 252.54 253.1 346 43726 11042643.9 56503590
254.1 250.37 250.75 249.5 119 15618 3916261.3 56503590
250.6 248.64 248.64 248.4 165 15176 3773362.5 56503590
250 248.16 248.19 248.3 53 6252 1551666.2 56503590
249 247.36 247.43 246.3 86 9357 2315220.9 56503590
246.5 245.02 245.14 244.2 112 12342 3025484.2 56503590
244.9 241.24 241.23 241.2 233 19830 4783620.9 56503590
244.4 241.8 241.49 240.9 83 5851 1412956.5 56503590
244 241.33 241.21 241 71 5714 1378282.8 56503590
242.5 241.16 241.23 241.4 135 11531 2781660.2 56503590
242.9 241.58 241.61 242.2 67 3300 797322.1 56503590
241.7 240.77 240.65 240.7 59 4443 1069218.5 56503590
242.5 241.14 240.93 240.9 64 4707 1134057 56503590
241.7 241.11 241.07 240.9 44 2194 528916.4 56503590
242.4 240.97 241.01 240.8 57 4470 1077309.4 56503590
243.8 240.6 240.51 240.3 103 6828 1642169.2 56503590
242.8 239.4 239.52 238 124 17329 4150619.1 56503590
238.1 235.09 235.27 231.8 264 23896 5621954.8 56503590
235 232.57 232.34 231.6 78 3019 701441.4 56503590
231.5 230.21 229.69 229.1 149 8062 1851787.7 56503590
230 228.05 227.96 227.4 110 5583 1272684.2 56503590
229 227.38 227.47 227.5 88 7719 1755845.2 56503590
230 229.47 229.38 230 53 3820 876246.4 56503590
230.1 228.74 228.67 229.8 86 5789 1323775.4 56503590
227.3 224.41 224.47 224 88 5767 1294541.9 56503590
229.6 221.2 221.41 223 119 7734 1712400.5 56503590
224.8 223.52 223.63 223.2 102 4832 1080559.8 56503590
219 206.1 205.83 204 509 52034 10710280.2 56503590
205 203.54 203.73 203.3 350 29008 5909742.6 56503590
204 202.53 202.34 202.2 146 17219 3484116.3 56503590
204.9 202.44 202.38 202.1 225 15996 3237347.5 56503590
204 201.66 202.06 200.5 132 14058 2840498.4 56503590
200.3 195.43 195.23 193.8 367 23310 4550899.7 56503590
203 197.29 196.61 201.5 279 19774 3887686.8 56503590
201.2 198.31 198.08 197.9 163 10763 2131893.3 56503590
199.9 196.41 196.42 197.9 93 7920 1555658.1 56503590
202.9 199.14 199.18 198.6 101 5060 1007846.1 56503590
200.9 198.94 199.06 198.6 78 6119 1218030.2 56503590
201 199.93 200.24 200.6 115 4712 943519.9 56503590
214 209.26 207.32 211.9 515 45554 9444251.7 56503590
230.4 229.48 229.78 229.9 802 104542 24022064.4 56503590
242 236.03 235.63 232.2 699 64037 15089176.5 56503590
234.5 226.45 226.29 222.8 444 27675 6262614.4 56503590
223 218.75 218.79 218.4 277 14156 3097212.7 56503590
220 216.01 215.82 215.1 183 11372 2454332 56503590
218 212.99 213.13 211.7 146 5725 1220161.1 56503590
214 211.06 211.02 210.5 230 10301 2173765.8 56503590
217.6 213.85 214.15 210.6 218 10528 2254598.3 56503590
211.5 209.1 208.94 208.5 122 5603 1170707.2 56503590
212 207.95 207.73 207.2 74 4863 1010207.4 56503590
209.8 207.64 207.85 207.4 102 5211 1083082.5 56503590
210 206.47 206.6 206.2 167 4471 923724.4 56503590
206.2 204.03 203.85 202.5 152 14373 2929971.7 56503590
208.1 205.01 205.12 204.4 110 4080 836896.4 56503590
207 204.33 204.3 204.1 81 5687 1161878.5 56503590
205 204.19 204.23 204 93 6054 1236431 56503590
202.9 199.23 198.74 198.4 177 13209 2625180.5 56503590
203 198.89 199.01 200.6 74 3101 617120.3 56503590
202 200.57 200.54 200.7 77 6339 1271248 56503590
209.8 202.59 202.4 204.1 78 6517 1319022.6 56503590
208.7 203.68 203.41 201.6 82 5682 1155754.2 56503590
202 200.78 200.81 200.6 80 4745 952865.9 56503590
202 199.75 199.71 198.7 103 8776 1752688.7 56503590
203.5 199.44 199.94 200.6 73 9817 1962824.5 56503590
203 201.25 201.58 200.2 122 8590 1731606.7 56503590
201 199.83 199.75 199.7 88 7403 1478766.6 56503590
202 200.59 201.14 201.9 80 8448 1699222.8 56503590
202 200.92 200.9 201.9 77 6731 1352274.3 56503590
201.7 198.72 198.59 196.9 157 9966 1979135.3 56503590
200 197.99 198.06 197.9 96 4197 831271.5 56503590
 200 197.36 197.57 198.4 72 3539 699194.6 56503590
201.9 198.15 198.26 200.1 113 11312 2242662.4 56503590
207 205.02 205.14 205.7 192 11236 2304924 56503590
210 207.4 207.52 205.6 173 15748 3267974.8 56503590
206 201.32 201.12 200.5 165 5552 1116633.5 56503590
200.1 198.55 198.68 198.4 106 7259 1442206.6 56503590
198.7 196.04 195.85 194.6 103 5827 1141189.7 56503590
196.9 194.5 194.95 195.5 120 7375 1437776.1 56503590
197 194.68 195.08 195.9 106 8586 1674984.9 56503590
200 198.33 198.49 199.7 48 3529 700470.6 56503590
198.1 196.47 196.46 196.5 54 2800 550101.5 56503590
196.6 195.81 195.74 195.6 35 2175 425726.3 56503590
197.1 195.83 195.74 194.7 88 4088 800166.5 56503590
197.9 193.53 193.25 193 37 2864 553456.3 56503590
194.8 192.89 192.73 192.6 63 1808 348453.9 56503590
195.4 192.66 192.45 192.6 60 2752 529612.1 56503590
190.5 175.76 175.22 176.5 326 30806 5397930.1 56503590
178 170.76 172.08 168.6 277 11705 2014203.7 56503590
172 163.79 163.89 163.4 177 9793 1604990 56503590
164.5 161.43 161.4 159.9 93 5452 879975.7 56503590
164.8 163.51 163.58 164 81 5216 853220.5 56503590
170 165.45 165.27 163.8 100 7208 1191287.7 56503590

HIPRC AVG PRC WTAVGPRCCLSPRC TRDNO TRDVOL TURNOVER ISSUED SHARES

431.90 428.37 428.37 429.80 424 21938 9397507.7 56503590
432.00 425.23 426.24 422.70 274 14428 6149855.7 56503590
429.00 422.43 422.19 420.90 179 8538 3604690.1 56503590
427.00 418.27 418.21 416.80 299 10598 4432216.2 56503590
417.60 413.52 413.53 415.70 168 9012 3726753.2 56503590
416.00 414.51 414.72 412.50 152 6950 2882302.9 56503590
415.00 413.41 413.46 414.20 86 2946 1218064.2 56503590
418.00 414.20 414.39 415.90 112 6232 2582465.3 56503590
417.50 415.46 415.60 414.60 388 5392 2240902 56503590
418.10 415.16 415.09 414.40 146 8165 3389210.6 56503590
417.00 411.19 411.51 411.00 201 11235 4623307.6 56503590
414.90 412.03 411.92 410.60 184 6944 2860385.8 56503590
413.30 409.10 409.22 407.90 433 35996 14730288.7 56503590
410.90 408.08 408.21 408.00 352 34251 13981748.9 56503590
409.00 408.42 408.35 408.20 110 8880 3626131.3 56503590
410.00 407.67 407.89 408.00 286 41748 17028619.3 56503590
411.40 409.95 409.83 410.00 96 6512 2668783.9 56503590
412.20 411.90 411.92 412.00 156 5677 2338468.3 56503590
417.00 414.73 414.78 416.30 322 11992 4974073.1 56503590
424.20 412.41 411.73 410.80 91 4697 1933906.2 56503590
413.70 411.01 411.04 410.80 119 6573 2701733.3 56503590
412.00 411.04 411.04 411.50 56 3120 1282437.5 56503590
411.10 407.22 407.17 408.70 196 20490 8342883.8 56503590
409.00 406.26 406.20 406.40 141 6018 2444498.8 56503590
404.50 401.30 401.13 400.10 211 11220 4500675.3 56503590
404.00 395.86 395.55 400.10 222 20152 7971064.2 56503590
408.00 403.92 404.10 405.50 161 6624 2676782.5 56503590
404.90 400.96 400.36 402.00 163 14663 5870502.6 56503590
404.40 401.78 401.79 402.00 47 1940 779478.2 56503590
408.50 405.71 405.36 405.20 115 6122 2481618.4 56503590
409.00 404.54 404.51 404.00 142 12846 5196331.1 56503590
410.00 406.06 406.26 406.90 124 11084 4503035.7 56503590
407.00 403.42 403.52 403.50 169 9949 4014581.8 56503590
404.00 401.49 401.25 401.40 146 6472 2596914.9 56503590
401.00 399.42 399.94 400.80 131 9642 3856173.5 56503590
400.00 398.85 398.79 398.70 188 18812 7502024.2 56503590
399.80 397.41 397.30 397.00 204 11948 4746973 56503590
400.00 397.74 398.08 396.70 72 3311 1318030.1 56503590
404.00 398.52 398.23 398.00 82 6678 2659409.7 56503590
399.80 389.05 388.68 386.70 255 16805 6531722.2 56503590
392.70 389.91 389.65 389.50 108 10515 4097125.7 56503590
392.00 390.69 390.98 390.50 84 8168 3193496.8 56503590
394.00 390.32 390.28 389.80 216 24402 9523679.8 56503590
395.00 390.68 390.70 390.60 104 5614 2193387.7 56503590
394.00 388.53 388.87 388.50 125 10064 3913600.5 56503590
390.60 389.89 390.16 390.50 114 5712 2228621.8 56503590
392.00 388.81 388.93 390.60 105 6556 2549814.8 56503590
393.60 389.86 389.98 389.80 158 13107 5111480.6 56503590
391.00 390.00 390.00 390.00 98 7811 3046270.7 56503590
389.00 385.17 384.86 382.70 155 7985 3073119.2 56503590
383.20 379.42 379.50 377.80 217 11722 4448540.9 56503590
380.10 379.01 379.21 378.90 123 7976 3024577.1 56503590
384.40 378.36 378.48 378.60 123 16617 6289268.2 56503590
382.60 379.71 379.87 379.00 98 5758 2187266.3 56503590
379.60 378.06 378.13 378.50 170 18230 6893359.1 56503590
382.00 377.61 377.58 376.50 78 3489 1317366.5 56503590
377.00 374.90 374.92 373.40 126 4965 1861492.6 56503590
373.80 370.33 370.69 369.70 210 11489 4258888.2 56503590
377.00 373.84 372.99 372.80 71 3013 1123831.6 56503590
376.90 373.54 373.18 371.70 122 6368 2376385.4 56503590
373.50 371.03 370.85 371.30 96 3758 1393645.7 56503590
380.00 376.14 375.85 376.40 96 7836 2945131.3 56503590
397.00 389.38 388.50 390.00 156 4712 1830601.4 56503590
391.00 387.46 387.15 386.50 167 6061 2346516.6 56503590
407.70 398.05 396.97 397.60 565 22523 8941055.1 56503590
408.00 400.93 400.69 399.80 209 6956 2787169.5 56503590
404.90 398.73 397.78 396.90 239 8231 3274106.8 56503590
397.20 396.13 396.14 395.90 164 13680 5419163.6 56503590
400.00 394.81 394.84 394.10 221 12131 4789810.3 56503590
400.00 393.08 392.20 390.90 152 8863 3476088.5 56503590
396.90 390.56 390.07 389.30 177 3876 1511897.1 56503590
394.00 389.77 389.32 389.00 80 3598 1400780.6 56503590
397.00 393.13 392.85 391.70 319 12388 4866601.2 56503590
396.60 393.02 392.68 393.20 161 12962 5089943.1 56503590
397.60 393.15 392.64 391.20 264 8913 3499583.2 56503590
394.50 392.01 392.11 391.90 191 11652 4568818.8 56503590
398.90 395.31 395.21 397.30 384 17411 6881008.3 56503590
400.00 399.14 399.01 398.20 149 4804 1916847.3 56503590
398.20 393.67 393.55 393.10 202 7872 3098052.3 56503590
395.50 392.36 392.46 390.90 170 6442 2528234.8 56503590
389.70 383.83 383.22 387.90 519 27504 10539990.4 56503590
390.00 384.38 384.58 383.80 150 8450 3249689.4 56503590
384.70 377.82 377.74 375.90 133 5695 2151223.3 56503590
378.00 376.08 375.88 375.70 113 7932 2981474.1 56503590
388.40 379.40 378.60 378.50 84 6506 2463193.6 56503590
383.00 378.11 378.53 378.90 114 7882 2983555.8 56503590
380.50 378.92 378.74 379.70 116 6813 2580378.6 56503590
381.00 378.39 378.17 378.00 65 3305 1249843.8 56503590
381.60 377.90 377.93 376.70 143 7273 2748691.2 56503590
380.20 376.45 376.30 377.20 121 7540 2837297.2 56503590
377.00 376.57 376.56 376.40 71 2585 973395.1 56503590
380.40 378.27 378.82 380.10 316 16152 6118629.6 56503590
379.80 376.14 375.97 376.80 48 1837 690662.1 56503590
379.10 376.17 375.91 375.70 190 10245 3851221 56503590
362.10 357.41 357.58 356.40 307 8938 3196029.5 56503590
357.00 352.81 353.01 350.10 179 10767 3800888.2 56503590
350.00 342.71 342.33 342.60 207 16504 5649821.2 56503590
358.00 349.62 348.54 348.80 78 3178 1107658.6 56503590
354.60 345.75 345.79 343.60 195 7591 2624926.4 56503590
355.80 346.26 345.76 345.20 138 7400 2558597.6 56503590
353.00 347.26 346.29 346.70 53 2143 742097 56503590
349.90 345.93 345.93 345.80 98 6821 2359589.4 56503590
349.00 343.51 343.23 343.00 122 6611 2269124 56503590
351.00 342.55 342.78 339.80 115 7418 2542738.7 56503590
349.40 339.76 339.51 338.10 122 7879 2674968 56503590
343.90 341.61 341.47 340.30 53 1768 603727.2 56503590
342.00 341.08 340.82 341.90 66 2568 875215 56503590
342.00 340.14 340.04 339.80 98 5196 1766873.2 56503590
342.10 339.63 340.36 341.00 89 7735 2632715 56503590
343.00 341.47 341.38 340.40 53 1508 514795.2 56503590
342.50 339.96 340.03 339.70 167 10245 3483633.7 56503590
340.00 338.60 338.74 337.90 96 3859 1307191.7 56503590
341.90 340.12 340.42 340.20 98 15854 5397009.8 56503590
341.80 340.68 340.71 340.80 77 4801 1635769.6 56503590
350.00 345.73 345.44 342.50 179 8831 3050584.7 56503590
346.90 345.70 345.52 345.10 141 9397 3246872.2 56503590
355.10 352.44 352.64 351.30 365 20782 7328501.5 56503590
354.80 352.13 352.80 350.20 144 9185 3240454.8 56503590
363.00 358.48 358.65 357.70 264 18910 6781987.3 56503590
367.70 360.51 359.92 360.60 305 20303 7307405.9 56503590
367 363.68 363.62 362.5 206 13168 4788186.9 56503590
365.6 357.37 356.81 353.5 247 13924 4968212.5 56503590
356.8 353.51 354.24 354.9 66 3470 1229197.1 56503590
363 355.62 356.22 357.2 197 15366 5473657.1 56503590
360 355.91 355.96 358.4 91 11354 4041546.6 56503590
362.9 360 359.83 358.5 180 18034 6489256.7 56503590
389.8 372.88 372.45 377.7 393 26286 9790180.3 56503590
389.9 374.91 373.44 368.4 291 10602 3959167.9 56503590
387.9 374.51 377.33 380.3 207 10631 4011420 56503590
386 379.05 377.35 381.6 240 8930 3369768.7 56503590
385.9 379.73 379.96 381.4 167 6945 2638794.7 56503590
382 376.12 376.4 377 51 1486 559331.4 56503590
373.2 360.04 360.19 358.8 350 19247 6932664.5 56503590
364.9 353.87 353.54 352.6 205 12414 4388810.9 56503590
360 357.8 358.19 356 142 12533 4489257.4 56503590
359 354.92 354.77 352.8 106 3532 1253044.3 56503590
354 351.58 351.8 350.9 124 5416 1905367.9 56503590
352.3 346.68 346.03 345.4 198 32239 11155698.5 56503590
375.6 357.9 354.61 358.5 223 16806 5959556.8 56503590
365.8 358.76 355.16 356.6 98 3642 1293497.5 56503590
359.9 353.68 353.21 352.6 97 10255 3622140.6 56503590
357.8 351.51 351.47 351.4 213 13790 4846833.9 56503590
356 350.18 350.14 349.1 219 7163 2508027.9 56503590
353.7 348.52 347.68 347 111 5669 1970984.2 56503590
347.5 345.5 345.62 345 74 2934 1014057.3 56503590
349.5 344.44 344.21 343.7 71 2437 838834 56503590
356 351.94 352.61 350.3 115 2962 1044437.9 56503590
352.3 346.54 346.07 346 25 357 123545.5 56503590
351.6 346.01 345.88 344 112 6404 2214985.2 56503590
345 339.65 340.74 337.1 190 9058 3086422.1 56503590
338.7 333.95 333.93 333.1 98 8129 2714516.5 56503590
355 343.12 341.32 346.1 74 3903 1332177.8 56503590
346.1 340.33 340.86 339.7 65 4002 1364102.9 56503590
348.6 344.8 342.2 341.7 95 4163 1424587.2 56503590
348.3 345.86 344.24 344.5 25 505 173841.1 56503590
349.9 344.54 344.25 344.2 43 1031 354920.3 56503590
353 348.26 347.51 348.6 185 6742 2342908.4 56503590
351.5 346.98 346.85 347.1 160 10402 3607924.4 56503590
349.6 347.03 346.74 346.8 45 1064 368930.4 56503590
348 345.75 345.8 345.2 147 8959 3098064 56503590
356 348.54 347.65 351.3 172 19003 6606334.6 56503590
355 352.29 351.84 351.9 82 6814 2397406.8 56503590
353.9 353.15 352.86 353.5 44 3282 1158088.1 56503590
360 353.79 353.42 353.5 168 14998 5300540.3 56503590
366.7 361.72 360.79 363.2 453 29935 10800278.1 56503590
372 365.19 363.31 366.5 259 18712 6798320.1 56503590
365 361.37 361.65 359.6 113 5030 1819098.1 56503590
361.5 357.52 358.08 357.5 97 11279 4038743.2 56503590
357.9 356.14 356.09 356.1 33 2768 985659.1 56503590
354.7 354.01 354 354.1 61 6825 2416032 56503590
354.1 352.81 352.78 352.9 56 4324 1525420.3 56503590
350.8 349.83 349.81 350.1 46 6215 2174097.1 56503590
355 351.56 351.6 352.8 93 12726 4474403.7 56503590
353 351.32 352.06 352.6 57 5163 1817706 56503590
351.1 349.35 349.74 349.4 65 11535 4034253.1 56503590
350 345.66 345.16 344.7 32 1436 495651.1 56503590
350 346.67 346 348.2 41 2912 1007558.5 56503590
352.7 346.69 346.63 346.6 16 935 324096.5 56503590
349.7 346.39 346.42 346.5 44 4129 1430376.2 56503590
347.9 346.23 346.12 346.2 31 4730 1637134 56503590
349.9 347.35 347.43 347.5 77 16282 5656799 56503590
354.7 349.4 349.81 348.6 42 5161 1805347.1 56503590
353 351.43 352.24 352.7 58 9476 3337789.2 56503590
354 352.05 352.14 352.2 52 7857 2766789.8 56503590
354 350.7 351.01 352.5 78 8727 3063263.4 56503590
353.9 349.57 349.43 349.4 20 2006 700949.8 56503590
368 358.29 360.45 354.2 147 8480 3056610.4 56503590
354.4 350.87 350.72 351.1 71 3463 1214550.3 56503590
370 355.56 357.31 353 73 3139 1121600.5 56503590
358.4 353.37 353.28 352.9 52 5057 1786543.5 56503590
352.9 348.8 349.1 348.3 25 1336 466392 56503590
350 346.44 346.17 346.7 54 5876 2034091.2 56503590
349.8 344.24 344.6 346.1 148 9309 3207845.4 56503590
344.9 343.28 343.46 340.5 69 5538 1902059.4 56503590
343.9 337.63 337.53 336 118 4142 1398043.3 56503590
337.4 337.16 337.11 337 76 7240 2440696.6 56503590
338.5 337.11 337.11 337 50 4206 1417881.7 56503590
344.9 338.71 338.12 339.2 53 4426 1496535.5 56503590
340 337.41 337.28 337.3 22 1199 404397.2 56503590
337.9 336.18 336.25 336.3 31 1799 604907.8 56503590
 360 340.26 338.58 348.1 61 8995 3045556.1 56503590
350.7 347.88 347.71 349.8 83 6932 2410316.9 56503590
349.7 345.58 345.3 345.3 13 1779 614280.3 56503590
346.9 340.23 340.48 339.3 56 3795 1292130.5 56503590
343.8 340.08 339.76 340 34 9372 3184192.6 56503590
340 339.81 339.92 339.9 14 2403 816831 56503590
343 339.76 340.71 340.7 16 1410 480403.4 56503590
340 339.17 339.24 338.6 70 5254 1782361.6 56503590
340 338.88 338.85 338.1 123 11224 3803295.1 56503590
340 337.45 337.33 337.8 91 5864 1978129.7 56503590
343 338.85 338.38 338.4 105 10420 3525950.7 56503590
338.4 336.73 336.68 336.8 72 3360 1131233.8 56503590
339.8 336.31 336.38 336 83 3922 1319287.5 56503590
339.9 336.73 336.71 336.7 52 3460 1165017.4 56503590
337.6 335.67 335.7 335.9 26 2485 834213 56503590
339 336.02 335.65 335 87 4115 1381217.6 56503590
342.8 338.07 338.03 339.6 120 6993 2363838.2 56503590
343.5 337.76 337.57 336.8 99 5191 1752308 56503590
343 340.98 341.08 341.7 81 4917 1677106.8 56503590
348 340.44 339.83 338 73 2668 906661.1 56503590
344.9 339.94 339.85 339.6 67 3437 1168081.3 56503590
337.6 337.07 337.17 337.2 23 1071 361106.2 56503590
340.8 337.05 336.96 337.9 59 6785 2286248.9 56503590
344 338.37 337.95 336.2 70 6790 2294709.6 56503590
340 336.99 337.13 336.6 85 3552 1197500.1 56503590
348 340.7 340.12 341 178 10873 3698174.2 56503590
347.4 338.5 337.56 336.1 90 6432 2171163.1 56503590
344 339.63 339.06 338.1 64 6013 2038786 56503590
339 338 337.81 337.2 61 3921 1324562.9 56503590
342.6 339.02 337.93 337 62 4007 1354088 56503590
341 336.39 335.94 335.1 33 1195 401445.3 56503590
339.5 336.39 336.07 336.7 87 4702 1580202.1 56503590
337.8 334.79 334.65 334.6 91 4314 1443680.7 56503590
334 333.58 333.9 333.2 48 11006 3674878.7 56503590
335 331.19 331.06 332.1 183 7454 2467744.7 56503590
335 333.22 332.57 332.4 58 5727 1904644 56503590
333.8 330.98 330.56 332.9 144 11333 3746189.6 56503590
332.2 330.37 330.31 330.1 128 13571 4482663.1 56503590
336 334.55 334.87 334.9 18 578 193554 56503590
336.8 334.78 335.21 333.4 69 3657 1225848.2 56503590
336 335.03 334.66 334.7 67 3041 1017714.3 56503590

HIPRC AVG PRC WTAVGPRCCLSPRC TRDNO TRDVOL TURNOVER ISSUED SHARES

555.00 543.31 543.66 544.00 197 11036 5999795 56503590
548.60 545.56 545.73 544.50 142 12764 6965680.1 56503590
554.00 546.12 546.11 545.30 158 23606 12891573.1 56503590
550.00 548.31 548.49 549.90 169 19608 10754824.3 56503590
555.00 551.96 548.96 551.70 242 124136 68145739.3 56503590
557.90 553.21 553.72 553.10 204 34051 18854703.3 56503590
557.90 555.52 555.24 554.20 333 54298 30148644 56503590
560.00 557.51 557.48 558.70 428 82910 46220885.8 56503590
564.50 561.91 561.65 563.40 576 107555 60407885 56503590
562.00 559.43 559.56 558.90 194 44538 24921489.1 56503590
564.50 562.85 563.33 563.20 415 99163 55861251.6 56503590
564.90 560.24 560.39 558.70 307 65122 36493500.9 56503590
567.00 564.20 563.91 566.40 461 137515 77546237.4 56503590
574.00 570.65 570.66 568.70 485 113911 65004732.7 56503590
570.00 564.76 564.45 562.40 322 68152 38468409.2 56503590
569.00 561.25 560.85 560.60 241 56608 31748602.9 56503590
563.90 559.06 559.03 559.80 308 91069 50910566.5 56503590
567.90 559.59 559.50 560.50 263 41463 23198481.4 56503590
564.00 560.23 559.61 558.00 229 33175 18565121.6 56503590
559.90 557.57 557.17 557.30 316 44886 25009125.3 56503590
559.00 557.84 557.83 556.20 347 41957 23404853.6 56503590
555.20 551.66 551.43 550.80 318 48157 26555047.4 56503590
552.50 550.77 550.69 550.60 117 11857 6529534.3 56503590
557.50 554.13 553.67 552.80 278 25824 14298009.1 56503590
553.50 550.98 551.13 549.50 250 42065 23183223 56503590
552.50 550.41 550.39 551.20 116 15637 8606465.7 56503590
554.00 550.81 550.62 549.90 96 22748 12525570.5 56503590
554.10 551.78 551.80 551.50 118 20622 11379280.1 56503590
554.00 552.81 552.45 553.30 111 24254 13399131.7 56503590
559.90 556.09 556.06 556.80 194 21699 12066023.9 56503590
560.00 558.30 558.14 559.10 214 19494 10880474.8 56503590
564.50 560.81 560.68 560.70 369 64716 36284781.5 56503590
565.00 562.58 563.65 562.00 313 107593 60644479.6 56503590
562.50 560.89 560.79 560.10 432 94915 53227719.9 56503590
560.70 559.60 559.38 558.60 155 16458 9206348.4 56503590
563.80 561.21 561.01 559.00 331 40078 22484073.1 56503590
565.00 559.46 559.15 557.90 201 22966 12841411.7 56503590
560.50 557.66 557.31 556.20 173 45045 25104174.9 56503590
555.90 553.87 554.05 554.40 301 35078 19434841.8 56503590
553.90 550.40 550.48 548.90 380 61555 33884667.9 56503590
553.50 551.53 551.69 552.30 387 62972 34741154.8 56503590
557.00 551.06 551.28 552.20 237 27873 15365891.2 56503590
555.00 542.11 541.86 537.80 1069 175440 95063745 56503590
540.30 538.62 538.70 539.10 297 42695 22999993.8 56503590
542.00 540.09 539.90 539.60 222 30916 16691403.6 56503590
540.00 537.18 537.04 537.00 410 50037 26871692.9 56503590
541.00 538.13 538.34 537.40 272 38703 20835456.6 56503590
539.90 535.28 535.33 536.70 426 36150 19352313.2 56503590
538.00 532.00 531.98 530.50 388 46164 24558425.6 56503590
541.90 532.30 532.90 532.20 292 33937 18085049.7 56503590
538.00 531.06 531.38 529.40 388 24446 12990159 56503590
530.10 528.12 527.99 528.50 428 36879 19471713.3 56503590
528.00 525.74 525.69 526.50 258 22159 11648758.9 56503590
537.00 525.47 525.61 526.10 504 56221 29550600.7 56503590
536.50 529.42 529.45 528.40 249 26320 13934994.5 56503590
533.90 529.77 529.71 529.40 178 21204 11231983.6 56503590
534.00 529.21 529.28 529.00 334 47274 25021306.5 56503590
530.80 529.30 529.27 529.20 383 42483 22485159.7 56503590
538.00 532.16 533.06 535.50 346 31236 16650677.7 56503590
539.80 537.20 537.25 538.20 590 54724 29400243.5 56503590
523.00 518.25 518.44 518.00 567 77745 40305826.8 56503590
520.00 517.27 517.16 517.10 232 38163 19736263.7 56503590
520.00 515.17 515.16 515.00 279 31913 16440143.1 56503590
520.00 513.34 513.03 515.50 296 52187 26773605 56503590
525.00 516.14 516.25 516.50 373 44240 22838757.9 56503590
520.00 515.02 514.74 518.00 314 54324 27962562.2 56503590
520.90 515.16 515.09 516.40 259 36791 18950606.7 56503590
521.50 513.19 513.05 512.70 126 17403 8928672.4 56503590
520.90 512.85 512.90 512.30 119 8959 4595087.5 56503590
513.00 511.54 511.52 511.90 143 11978 6127038.6 56503590
515.00 510.57 510.56 510.70 171 18911 9655169.1 56503590
515.00 510.58 511.73 512.20 107 8436 4316913.5 56503590
517.50 508.11 508.51 508.10 116 8694 4420996.5 56503590
516.90 505.70 505.51 505.40 285 24119 12192300.9 56503590
508.00 502.54 503.63 506.80 207 29910 15063450 56503590
508.90 503.22 503.20 503.80 135 15790 7945538 56503590
504.60 501.75 500.39 500.10 142 6185 3094905.1 56503590
501.40 497.16 497.28 496.40 258 28706 14274798.4 56503590
508.00 496.18 497.03 498.00 111 9706 4824170.3 56503590
504.70 500.22 497.86 497.10 48 4757 2368317.8 56503590
500.00 488.89 488.78 485.60 494 61339 29981195.2 56503590
490.00 479.18 479.83 482.30 472 126567 60730470.8 56503590
500.00 478.74 478.75 479.50 336 93992 44998729.9 56503590
500.00 477.16 475.27 478.60 236 48076 22848971.7 56503590
488.00 475.53 476.93 475.00 295 67993 32428005 56503590
478.00 474.83 474.64 474.20 258 35906 17042512.9 56503590
476.80 472.06 472.15 470.20 348 25663 12116890.2 56503590
475.90 472.64 472.71 472.80 226 28346 13399406.9 56503590
475.00 471.35 470.98 470.80 269 50976 24008814.5 56503590
476.10 472.77 472.73 472.60 197 8918 4215780.9 56503590
477.00 474.30 475.07 474.40 125 9797 4654274.4 56503590
474.90 473.23 473.27 473.50 170 17478 8271760.8 56503590
476.80 471.13 471.99 473.30 181 15597 7361568.4 56503590
477.80 472.10 472.59 472.10 242 57852 27340552.9 56503590
473.00 470.27 470.24 470.20 223 33800 15894158 56503590
473.40 462.61 462.42 457.60 381 54422 25166002.1 56503590
460.00 452.31 451.29 449.50 333 56875 25666853.8 56503590
457.90 453.20 452.95 454.80 209 24154 10940550.1 56503590
461.50 457.42 457.38 457.70 123 9694 4433837.8 56503590
464.00 460.81 461.26 460.60 304 27263 12575404.8 56503590
460.00 452.58 452.50 451.00 153 14388 6510612 56503590
451.70 447.56 447.44 446.90 191 21284 9523356.2 56503590
449.00 447.94 448.17 449.00 175 13541 6068608 56503590
450.00 448.46 448.53 447.30 174 12905 5788266 56503590
456.60 451.07 450.36 450.70 159 15443 6954939.7 56503590
454.80 452.78 452.81 454.10 108 9403 4257789.4 56503590
457.00 453.27 453.41 454.10 147 8993 4077513.8 56503590
458.70 454.34 454.01 455.00 156 14709 6678072.6 56503590
454.50 453.05 453.24 453.20 98 9768 4427263.3 56503590
453.50 451.73 451.75 452.00 194 14297 6458729.2 56503590
453.00 451.07 450.99 450.90 149 10169 4586143.8 56503590
452.00 450.11 450.21 450.00 208 24422 10995134 56503590
452.70 450.36 450.51 449.60 119 13613 6132843.3 56503590
451.50 449.91 450.13 450.10 156 20111 9052650 56503590
450.50 449.73 449.72 449.90 163 16002 7196352.5 56503590
450.80 449.60 449.71 449.90 164 18014 8101010.2 56503590
451.40 450.10 450.24 450.80 125 17039 7671707.3 56503590
453.50 450.63 451.05 450.00 249 54013 24362358.6 56503590
450.00 448.48 448.79 447.90 281 42354 19008037.5 56503590
448.10 447.96 447.98 448.00 252 73311 32841666.9 56503590
450.50 448.43 448.34 448.90 156 15744 7058711.7 56503590
453.90 448.81 448.92 449.00 266 53285 23920635.3 56503590
452.00 449.53 449.98 448.20 500 29042 13068340.9 56503590
455.00 451.06 450.65 453.50 260 44072 19861143.4 56503590
458.80 455.87 455.30 454.60 298 32213 14666705.8 56503590
475.00 467.24 468.65 470.30 680 79516 37265380.4 56503590
472.00 468.09 467.87 466.30 230 15072 7051804.4 56503590
465.00 463.87 463.90 463.90 231 14963 6941366.7 56503590
469.00 463.92 463.87 463.20 265 22700 10529811.2 56503590
466.00 465.06 465.04 465.20 225 16348 7602405.9 56503590
464.90 462.98 462.82 462.50 151 6504 3010174.6 56503590
466.00 463.46 463.49 464.60 122 7414 3436303.2 56503590
470.10 467.66 467.68 468.40 178 13978 6537212.3 56503590
475.00 469.10 468.82 469.40 174 20088 9417673.4 56503590
472.00 466.98 466.90 467.40 131 11265 5259622.3 56503590
468.40 465.06 465.38 465.00 246 18942 8815153.4 56503590
465.00 463.11 463.19 463.50 67 5086 2355761.6 56503590
462.80 462.17 462.19 462.00 127 9830 4543278.8 56503590
464.00 462.80 462.82 463.60 75 9983 4620349.2 56503590
463.10 461.00 460.98 461.00 210 21716 10010624 56503590
458.50 457.12 457.11 456.90 211 13471 6157730 56503590
456.20 452.95 452.95 452.10 469 33985 15393568 56503590
457.00 452.12 452.72 454.30 229 25418 11507172.5 56503590
455.40 453.87 453.60 454.60 132 11258 5106619.9 56503590
455.00 451.41 451.48 450.80 206 11822 5337442.8 56503590
457.00 452.65 452.64 452.30 285 60120 27212622 56503590
456.30 451.94 452.38 451.40 129 19995 9045411.6 56503590
456.00 450.98 451.36 450.70 172 13700 6183690.8 56503590
452.00 450.51 450.49 450.30 304 24085 10850039.4 56503590
450.30 448.98 448.99 448.60 249 17655 7926861.8 56503590
452.90 450.81 450.95 451.50 145 27164 12249651.4 56503590
451.00 450.26 450.21 450.00 246 22901 10310355.5 56503590
449.10 448.52 448.64 448.00 171 17629 7909022.4 56503590
448.20 446.16 446.32 445.80 205 13975 6237388.8 56503590
452.00 445.66 446.02 445.40 360 38505 17173929.9 56503590
448.10 446.40 446.48 447.60 411 52746 23549996.2 56503590
451.80 449.19 449.32 446.90 302 33552 15075557.4 56503590
445.40 444.41 444.54 444.30 169 21705 9648761.3 56503590
444.90 441.25 440.89 439.70 340 51988 22921246.8 56503590
446.30 437.21 436.95 435.20 494 48507 21195273 56503590
435.50 434.20 434.20 433.70 374 39561 17177213.3 56503590
437.90 429.66 429.44 427.90 426 48358 20767079.9 56503590
435.00 429.25 429.22 428.70 152 10083 4327832.1 56503590
434.00 427.54 427.49 427.00 224 28009 11973599.5 56503590
434.00 429.93 430.22 428.40 193 41460 17836943 56503590
432.80 429.99 428.96 430.40 211 33821 14507930.9 56503590
435.00 431.09 430.65 429.30 416 115060 49550788.1 56503590
434.30 430.58 430.17 430.10 208 33186 14275623.8 56503590
434.80 433.15 433.29 432.60 602 78521 34022018.2 56503590
437.00 434.00 433.98 434.10 511 82930 35989811 56503590
445.00 441.74 441.12 440.20 487 90005 39702913.7 56503590
440.20 434.43 434.52 433.30 405 48065 20885433.4 56503590
438.00 432.12 432.07 431.40 444 45613 19708131.9 56503590
435.50 430.87 430.81 430.00 474 119960 51680556.9 56503590
433.80 429.57 429.59 429.40 571 126399 54300019.4 56503590
434.90 430.06 430.04 429.80 509 117741 50632899.7 56503590
433.00 430.50 430.49 429.70 450 78580 33827812 56503590
432.90 431.38 431.09 431.90 200 37957 16362962.4 56503590
432.90 431.75 431.75 431.30 245 32728 14130466 56503590
433.70 430.60 430.49 430.30 266 45798 19715782.2 56503590
434.00 430.24 430.15 429.00 199 42127 18121118.2 56503590
430.70 428.77 428.75 428.80 243 23434 10047356.6 56503590
429.90 428.17 428.09 427.20 251 29919 12808093.9 56503590
433.80 428.76 429.27 428.60 188 41231 17699427 56503590
428.00 426.63 426.67 425.80 203 32184 13731958.5 56503590
429.20 425.39 425.22 425.00 77 16777 7133998.3 56503590
430.00 428.22 428.39 428.10 79 3938 1687007.3 56503590
435.00 431.82 430.64 429.20 186 27872 12002755.2 56503590
432.00 426.25 426.13 424.40 167 7123 3035325 56503590
425.00 417.69 416.83 419.80 372 34800 14505583.9 56503590
429.70 419.40 419.73 420.40 129 9470 3974798.7 56503590
420.40 407.53 406.20 407.00 491 45566 18509126 56503590
414.50 411.49 411.72 411.30 202 11670 4804828 56503590
413.80 410.45 410.99 408.50 195 17017 6993894.9 56503590
415.00 413.22 413.53 413.00 347 15785 6527632.8 56503590
413.00 409.91 409.86 409.00 112 5844 2395244.3 56503590
414.50 409.44 409.34 408.80 211 16470 6741823.2 56503590
412.00 409.84 409.49 410.50 170 14718 6026933.5 56503590
412.50 410.06 410.19 411.70 164 15531 6370602.2 56503590
416.00 412.98 411.68 414.80 163 25184 10367658.4 56503590
415.60 413.69 413.44 412.80 130 12624 5219235.3 56503590
415.00 412.17 411.84 411.00 173 9668 3981680.8 56503590
411.60 410.40 410.28 410.30 79 4268 1751073.1 56503590
411.00 408.72 408.19 407.60 245 18388 7505830.6 56503590
409.50 408.72 408.28 409.00 61 3665 1496339.3 56503590
409.10 407.87 407.73 407.60 164 10074 4107506.8 56503590
412.00 410.17 409.52 411.80 201.00 9848.00 4032989.9 56,503,590
415.00 412.29 412.49 412.40 153.00 9428.00 3888941.7 56,503,590
435.00 423.60 424.20 423.80 263.00 15155.00 6428769.6 56,503,590
426.10 415.76 415.99 416.50 179.00 9601.00 3993942.8 56,503,590
418.90 415.14 415.35 414.40 120.00 8574.00 3561176.9 56,503,590
413.80 412.63 412.49 411.80 197.00 10626.00 4383084.6 56,503,590
411.90 410.61 410.53 411.00 263.00 18838.00 7733487.7 56,503,590
413.00 411.13 411.13 410.60 136.00 11293.00 4642917 56,503,590
417.00 410.08 410.58 410.30 224.00 14833.00 6090097.9 56,503,590
411.70 408.63 408.51 408.50 206.00 17323.00 7076537.1 56,503,590
414.00 412.17 412.13 411.10 319.00 27316.00 11257833.1 56,503,590
413.00 410.63 410.92 409.90 172.00 10924.00 4488938.8 56,503,590
413.00 409.46 409.64 409.00 318.00 18379.00 7528800.1 56,503,590
413.00 410.49 410.38 409.70 211.00 17044.00 6994506.1 56,503,590
410.60 408.17 407.69 407.00 405.00 36104.00 14719195.2 56,503,590
411.20 408.82 408.65 408.30 190.00 19845.00 8109608.1 56,503,590
410.00 408.47 408.46 408.20 438.00 20485.00 8367288.1 56,503,590
409.00 408.01 408.12 407.90 428.00 29197.00 11915739.3 56,503,590
409.00 407.04 407.05 406.70 606.00 42622.00 17349235.7 56,503,590
 409.00 408.21 408.16 408.00 86.00 12630.00 5155080.1 56,503,590
413.60 409.94 409.89 410.70 204.00 13032.00 5341624.8 56,503,590
412.50 409.56 409.20 408.80 111.00 8713.00 3565320.5 56,503,590
411.00 408.41 408.39 408.30 110 7550 3083370.3 56503590
411.00 408.88 408.64 408.10 182 19210 7850060.1 56503590
410.00 408.18 408.03 407.70 245 24372 9944518.8 56503590
410.50 409.32 409.26 409.20 142 7633 3123844.7 56503590
409.50 408.51 408.39 408.30 109 9644 3938556.8 56503590
409.90 408.30 408.27 408.90 104 10383 4239102.5 56503590
409.70 408.89 408.75 408.60 113 11240 4594402.3 56503590
410.00 408.87 408.76 408.80 183 12847 5251337.5 56503590
409.90 408.62 408.51 408.60 65 3893 1590328.9 56503590
410.00 408.57 408.58 408.30 179 15419 6299841.3 56503590
408.60 407.36 407.35 407.00 128 7975 3248646.9 56503590
410.00 406.97 406.91 407.00 150 6441 2620907.9 56503590
409.90 406.30 406.06 406.30 328 27736 11262395.9 56503590
408.40 407.13 407.11 407.20 112 6292 2561554.9 56503590
408.70 407.08 407.09 407.10 114 8600 3500991.7 56503590
408.90 407.52 407.47 407.30 237 11528 4697335.1 56503590
410.90 409.23 409.28 408.40 211 12917 5286611.1 56503590
411.50 409.97 409.90 410.20 253 19565 8019714.1 56503590
427.00 419.13 418.23 424.90 925 66913 27984900.7 56503590

HIPRC AVG PRC WTAVGPRCCLSPRC TRDNO TRDVOL TURNOVER ISSUED SHARES

545.5 541.85 542.2 541.9 122 27286 14794592 56503590
545 542.78 544.43 542.1 109 67857 36943115.7 56503590
553 547.21 547.8 548.8 138 60663 33231412.7 56503590
551.7 549.85 549.95 548.3 183 18126 9968414.8 56503590
552 549.84 550.62 551.5 234 31889 17558869 56503590
552.5 551.35 551.14 551.7 180 23697 13060262.7 56503590
560 556.18 555.7 554.7 341 47721 26518628 56503590
559.8 554.57 554.56 554.4 213 17432 9667113.9 56503590
556.3 552.79 552.64 552.4 155 9585 5297100.4 56503590
551.3 547.86 548.06 546.6 202 11364 6228186.8 56503590
548 546.73 546.58 546.3 152 9837 5376711.5 56503590
549 544.42 544.38 545.2 242 28261 15384789.6 56503590
547.4 545.29 545.27 545.1 178 19621 10698824.2 56503590
547.4 546.05 546.07 545.6 325 53699 29323634.8 56503590
550 547.25 548.15 549.1 219 28192 15453507.9 56503590
552.8 548.17 549.24 548.8 184 40940 22486071.9 56503590
550 548.67 549.42 548.7 104 22805 12529517.9 56503590
 549.7 548.31 548.01 547.7 163 28697 15726312.6 56503590
549.9 549.09 548.85 548.5 77 15007 8236592.9 56503590
549 547.48 548.48 547.7 78 15347 8417582.2 56503590
549 546.25 546.35 545.7 168 14603 7978311.5 56503590
549.9 548.67 548.85 549.5 224 30310 16635539.8 56503590
548.00 546.25 545.84 544.90 292 42764 23342498.3 56503590
549.00 543.81 543.77 544.00 220 30618 16649232.4 56503590
545.00 542.19 542.47 542.80 202 52176 28303902.6 56503590
548.40 545.01 546.01 543.90 77 11617 6342969.5 56503590
546.00 543.73 543.58 543.40 147 22718 12349078.7 56503590
544.80 542.28 542.35 542.50 74 8423 4568208.2 56503590
542.90 542.10 542.10 542.20 146 14683 7959634.4 56503590
544.00 541.51 543.46 541.60 104 53849 29265034.3 56503590
543.40 540.44 540.21 539.90 267 30394 16419023.8 56503590
549.00 542.35 542.38 543.50 80 6903 3744076 56503590
541.50 541.21 541.21 541.30 154 16583 8974807.7 56503590
545.00 541.91 542.83 540.50 183 33110 17973171.3 56503590
540.90 540.26 540.23 540.50 90 9305 5026847.8 56503590
544.00 539.96 540.96 540.50 116 32295 17470275.2 56503590
543.00 540.97 540.93 541.70 140 19579 10590954.8 56503590
541.90 539.59 539.54 539.50 176 24204 13059079.3 56503590
539.80 538.51 534.34 539.40 133 41424 22134578.2 56503590
544.00 540.39 540.08 539.90 114 42807 23119169.8 56503590
555.00 546.63 546.29 552.30 381 159569 87170397.6 56503590

HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER ISSUEDSHARE

185 181.19 181.68 183.5 409 121729 22115905.1 64790668
184.1 180.64 180.54 180.3 683 182442 32937939.8 64790668
184.6 181.36 181.47 184.1 644 216310 39254808.6 64790668
187.1 185.43 185.71 185.6 979 262821 48807464.6 64790668
187.7 185.38 185.45 186.1 833 409545 75952112.2 64790668
193.8 190.3 190.25 190.8 1772 718580 136710805.8 64790668
193.4 190.34 190.4 189 1217 645639 122928297.8 64790668
191.7 187.43 187.47 185.3 1115 478303 89666859.6 64790668
192.9 188.71 188.94 190.8 904 310731 58709372.4 64790668
204 192.12 192.28 190.7 1142 440736 84742616.4 64790668
192.5 188.89 189.22 187.4 780 227662 43077744.9 64790668
191 185.84 185.52 184.3 852 252030 46755826.2 64790668
185.9 183.41 183.17 182.3 653 192451 35252097 64790668
184.8 181.9 181.59 181 1008 332988 60465650.5 64790668
182.8 181.67 181.65 181.3 882 217417 39492990.2 64790668
182.8 179.91 179.77 179.7 912 317966 57160447.1 64790668
181.9 178.85 178.7 177.7 954 410279 73318800.5 64790668
183.9 181.89 181.78 182.8 898 222234 40396939 64790668
184 181.84 181.84 180.6 780 214270 38962876.8 64790668
181.4 179.87 179.8 179.8 674 250847 45103155.1 64790668
180.6 179.11 179.05 177.7 570 254803 45622780.4 64790668
180.6 177.89 178 177.7 590 305394 54359804 64790668
180.8 179.39 179.41 179.5 439 103756 18614652.9 64790668
179.6 175.42 175.11 174.6 1111 394973 69164048.5 64790668
178 176.31 176.47 175.3 428 157738 27835408.6 64790668
177.9 174.5 174.39 174.2 604 160475 27985296.9 64790668
176.9 174.36 174.44 174.7 515 150993 26339119.7 64790668
182.8 178.65 178.42 181.4 1011 267399 47708671.7 64790668
182.6 180.59 180.52 179.2 553 96958 17503083.7 64790668
180 177.97 177.98 177.4 269 46307 8241805.3 64790668
179.6 177.46 177.37 177.1 221 36542 6481312.2 64790668
182.5 179.98 180.29 179 300 82179 14816195.7 64790668
179 177.37 177.3 177.4 333 66316 11757665.9 64790668
178.8 177.31 177.13 177.1 264 75018 13288029.2 64790668
177.4 175.3 175.12 174.8 571 127114 22259784 64790668
177.8 175.18 175.1 175.4 426 75149 13158681.1 64790668
177.7 174.72 174.64 174.4 417 94817 16559128.8 64790668
175 173.02 172.79 172.1 452 152269 26310920.7 64790668
173.8 172.77 172.85 172.5 394 89694 15503195.9 64790668
175 170.5 170.57 169.4 520 208621 35585518.8 64790668
173 168.83 169.86 168.8 364 145731 24754421.7 64790668
171.4 168.85 168.85 168.5 256 38795 6550509.8 64790668
170 168.46 168.4 167.8 139 20974 3531994.7 64790668
168 165.87 165.72 165.5 404 126796 21012845.9 64790668
169.1 165.13 165.03 165.1 214 39525 6522835.4 64790668
166 164.85 164.89 164.7 293 72834 12009659.3 64790668
168.5 167.56 166.54 168 349 168393 28043903.9 64790668
168 166.89 166.7 166.4 356 81168 13530943 64790668
167.4 160.61 160.32 158.6 761 250027 40085247.1 64790668
159.9 157.7 157.69 157.2 325 78845 12433308 64790668
159.4 157.12 157.17 156.3 225 39486 6206001.8 64790668
159 151.47 150.38 151.9 301 104301 15685226.9 64790668
154.9 151.31 151.33 150.6 497 138842 21010696.8 64790668
153.5 150.92 150.8 149.8 536 186294 28092959.1 64790668
152.8 150.11 150 151.7 430 122301 18345592.5 64790668
152 150.44 150.5 150.1 166 30371 4570743.3 64790668
161 156.45 156.39 157.4 1255 219234 34285171.1 64790668
160.9 159.15 159.42 158.5 622 281223 44831794.2 64790668
159.9 157.75 157.83 157.9 457 117803 18592360.6 64790668
 170 164.21 164.01 167 1444 596945 97903572.2 64790668
170.4 168.08 168.07 167.3 1147 289237 48612473.8 64790668
174 172.52 172.13 173.3 1251 390538 67224593.3 64790668
173.6 169.07 169.22 167.9 877 211176 35735592.7 64790668
170 167.75 168.04 168.6 599 205832 34587354.7 64790668
172.1 169.79 169.87 169.1 446 92296 15678582.6 64790668
169.1 165.02 164.81 164.1 403 88068 14514527.5 64790668
168.9 165.57 165.31 163.7 463 102995 17026516.4 64790668
166.8 160.67 160.25 157.4 556 107876 17286797.3 64790668
165 161.83 162.09 164 416 98782 16011539.1 64790668
165 163.2 163.1 162 248 72721 11860604 64790668
164.7 161.43 161.3 162.6 375 83643 13491511.8 64790668
166.9 164.78 164.81 164.2 560 134632 22188598.9 64790668
165 164.22 164.11 164.3 295 138419 22715450 64790668
167 162.84 162.83 162.1 451 101772 16571387.1 64790668
162.1 160.67 160.78 160.2 194 34738 5585106.2 64790668
163.9 159.21 159.11 159 179 32275 5135392.6 64790668
160.8 159.2 159.19 158.6 295 42791 6811964.2 64790668
164.9 161.23 160.83 162.2 348 75585 12156544.4 64790668
165 161.86 162.04 159 622 175465 28431681 64790668
161 159.53 159.53 159.2 578 138093 22030105.7 64790668
164.8 160.26 160.33 162 630 161868 25951570.4 64790668
168 165.07 165.16 164 526 139970 23117019.4 64790668
167.5 161.4 160.98 160.1 567 173186 27878696.3 64790668
162.9 158.53 158.66 158.2 443 138105 21911471.4 64790668
158.7 156.95 156.81 158.1 330 65577 10282859.9 64790668
159 157.54 157.55 156.6 282 56256 8863133.8 64790668
157.5 156.92 156.9 157 356 118029 18519027 64790668
158.1 156.2 156.35 155.8 304 86128 13466187.1 64790668
157.7 154.58 154.48 154.1 234 29564 4567029.6 64790668
156.2 153.85 153.53 152.7 193 35274 5415709.2 64790668
155 153.63 153.42 154 174 38250 5868270.7 64790668
157.4 154.58 154.29 153.7 309 110173 16998902.3 64790668
155.2 153.74 153.73 153.4 238 36437 5601342.3 64790668
154.6 153.4 153.43 153.5 396 72692 11152985.6 64790668
155.7 153.5 153.42 152.8 208 29189 4478188.8 64790668
154.1 153.5 153.58 153.5 159 30890 4744166.8 64790668
154.5 151.99 151.74 152.4 188 45403 6889474.1 64790668
154 150.58 150.33 151.2 482 147943 22240833.7 64790668
151.9 150.65 150.5 150.9 735 216202 32537641.3 64790668
157 154.45 154.6 154.8 580 105255 16272056.3 64790668
156 152.17 152.11 152.1 392 86688 13186146.8 64790668
154 151.66 151.59 151.3 365 63287 9593943.3 64790668
155.8 154.03 154.09 154.5 571 145357 22397544.7 64790668
159.9 158.2 158.18 157.6 661 172150 27230395.6 64790668
159.8 156.91 156.91 156.8 298 122966 19294473.8 64790668
165 160.41 161.12 163.7 1296 374256 60300588.7 64790668
165 161.13 161.63 159.8 347 70223 11350331.7 64790668
164.9 159.66 159.65 158.3 411 93385 14908896.1 64790668
160.1 158.67 158.6 159.1 318 168266 26686960.6 64790668
163.6 161.21 161.1 161.5 513 157259 25333671.9 64790668
160.9 159.67 159.75 159.5 406 123568 19739890.8 64790668
160 158.35 158.3 158.6 264 157506 24932742.8 64790668
159.6 158.14 158.07 157.2 436 115328 18229475 64790668
158.7 156.79 156.79 156.4 439 146444 22961135.6 64790668
159.3 157.16 157.08 156.4 413 79902 12550826.1 64790668
157.9 156.65 156.57 156.2 533 125617 19667987.2 64790668
158.5 156.44 156.17 155.6 429 130272 20344589.4 64790668
157 154.6 154.68 155.1 390 68041 10524741.2 64790668
159.2 157.12 157.36 155.4 371 91977 14473060.1 64790668
159.5 156.04 156.83 158 256 74076 11617415.5 64790668
158.5 156.66 156.54 155.3 271 55854 8743463.2 64790668
156.9 154.15 154.09 153.9 310 102265 15757750.9 64790668
154.5 153.38 153.45 153 290 45985 7056477.3 64790668
154.9 152.28 152.26 152 260 40443 6157975.3 64790668
154.9 151.71 151.65 150.9 302 69823 10588776.8 64790668
153.9 149.56 149.76 149.1 249 36159 5415035.1 64790668
150.7 147.39 147.76 148.5 188 31483 4651918 64790668
149.4 147.59 147.49 147.4 267 51105 7537589.6 64790668
149 146.64 146.55 146.3 279 75151 11013669.9 64790668
147.7 144.37 144.12 143.1 648 166575 24007090.6 64790668
143.9 137.2 137.24 134.2 661 204470 28060583.6 64790668
138.6 130.39 130.39 134.7 504 154258 20114298.2 64790668
143.9 139.29 139.11 140 297 62794 8735025.1 64790668
141 137.93 137.82 137.7 279 59027 8134979.6 64790668
141 139.44 139.32 139.9 311 65957 9189163.8 64790668
138.8 136.53 136.68 135.2 292 34557 4723356.9 64790668
146 141 141.34 143.9 263 58743 8303017.5 64790668
144.3 142.46 142.4 141.8 185 32117 4573600 64790668
139.8 138.64 138.7 138.4 377 60824 8436326.7 64790668
143 140.48 140.48 140.8 340 56880 7990603.2 64790668
143.8 140.51 140.47 139.8 253 43587 6122822 64790668
141 139.83 139.86 139.8 241 49823 6968428.2 64790668
146.9 144.66 144.53 145.4 644 113764 16442410.2 64790668
147.9 146.91 146.77 145.9 358 64472 9462505.3 64790668
146.4 143.39 133.82 143.4 586 725612 97100317.5 64790668
155 149.19 149.96 152.6 537 115393 17304079 64790668
153.1 151.26 151.33 150.2 1328 255337 38640489.8 64790668
154.5 151.3 151.17 149.6 760 152176 23004978.7 64790668
150.9 147.39 147.58 146.9 451 89586 13221388.7 64790668
 150 148.79 148.84 149.7 521 103396 15389059 64790668
153.5 151.73 151.8 149.7 1161 236340 35876736.2 64790668
151.9 148.4 148.46 147 470 110283 16372788.2 64790668
149.9 148.44 148.45 149 370 77652 11527215.7 64790668
150.4 148.57 148.57 148.3 349 71918 10684720.3 64790668
149.4 147.11 147.12 146.9 311 47106 6930030.3 64790668
149.3 146.01 145.96 145.4 225 35852 5233026 64790668
148 146.15 145.98 145.5 276 38371 5601274.5 64790668
148 145.65 145.55 145.8 362 44545 6483406.5 64790668
148 145.13 145.03 144.7 282 38323 5558114.2 64790668
147.8 145.71 145.81 146.8 277 47527 6930028.3 64790668
148.8 147.07 147.14 147.1 265 45714 6726531.6 64790668
146.8 145.49 145.41 144.5 249 37004 5380801.2 64790668
144.5 141.46 141.23 141 230 32351 4568876.7 64790668
145 140.41 140.42 140.6 163 26109 3666314.5 64790668
143 140.61 140.64 140.9 174 25841 3634375 64790668
147 145.91 145.58 146.3 551 110051 16021611.8 64790668
146.7 143.61 143.5 143.1 146 20715 2972688 64790668
145.3 141.87 141.92 140.9 175 27166 3855450.3 64790668
142 139.09 138.61 137.7 253 54353 7533834.6 64790668
142 138.87 139.04 140 109 18529 2576194.9 64790668
144 141.72 141.64 141 299 61036 8644889.6 64790668
141.8 139.41 139.44 139.5 304 75630 10546065.5 64790668
139 137.01 136.84 137 191 48388 6621264.7 64790668
143.3 140.62 140.94 141.7 709 185318 26119106.8 64790668
144 142.48 142.64 142.2 314 49900 7117650.6 64790668
142.8 140.8 140.76 141.4 209 48802 6869593.7 64790668
143.6 141.26 141.41 140.7 114 17639 2494316.3 64790668
143.3 142.41 142.26 141.7 246 67668 9626387.2 64790668
142.9 141.62 141.64 141.4 66 10558 1495431.1 64790668
141 139.46 139.45 138.9 201 48643 6783044 64790668
140 138.22 138.66 138.7 122 33051 4582934.7 64790668
142 138.06 138.44 136.8 134 28654 3966972.7 64790668
140 137.04 137.97 136.5 252 24709 3409156 64790668
140 136.99 137.65 136.1 242 41028 5647335 64790668
136.6 135.65 135.52 135.7 337 25813 3498117.6 64790668
139.8 137.88 138.53 139.3 224 35518 4920245.8 64790668
139.9 137.08 137.13 136.4 173 15745 2159067.2 64790668
137.9 136.33 136.35 136 227 33527 4571281.1 64790668
138.3 136.64 136.66 136.6 142 22112 3021887.4 64790668
138.2 135.52 135.67 135.1 282 39035 5295811.7 64790668
137.5 134.86 134.75 134.2 244 23164 3121381.1 64790668
136.9 134.17 134.03 133.7 397 48619 6516177.9 64790668
135.5 132.78 132.56 132.4 609 120726 16003170 64790668
137.6 134.06 134.11 133.9 878 246347 33038551 64790668
 134.9 131.65 131.58 130.9 419 67370 8864536 64790668
130.5 126.19 126.12 128.2 953 198407 25024043.8 64790668
132.9 129.57 129.35 128.5 554 138262 17883963 64790668
132 129.34 129.16 128.6 371 69730 9006143.1 64790668

HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER ISSUEDSHARE

152.8 151.21 151.19 150.5 424 157087 23749459.5 44993520
152.5 150.48 150.46 151 751 246817 37135434 44993520
157.5 156.01 156.13 156.5 909 287457 44880732 44993520
158.8 157.22 157.09 158.1 918 331656 52099173.4 44993520
163.5 161.16 161.43 162.7 1262 396446 63997560 44993520
164 161.41 161.38 161.1 893 401190 64744288.8 44993520
164.8 161.11 161.49 162.7 1089 348509 56279943.2 44993520
165.9 163.59 163.29 162.6 1097 511666 83547791.1 44993520
164.4 163.3 163.16 162.6 579 252130 41136685 44993520
163.6 159.3 159.49 157.3 632 191614 30561090.7 44993520
159 157.4 157.3 157.1 452 120559 18963765.4 44993520
159.5 158.46 158.35 158.9 393 145330 23013203.2 44993520
159 157.81 157.83 157.1 579 160404 25315950.4 44993520
159 157.67 157.82 157.5 311 121741 19212634.2 44993520
162 160.75 160.79 161.2 642 218005 35053262.5 44993520
164.7 163.56 163.67 164.2 838 326349 53413361 44993520
164.9 162.37 162.23 161.5 588 187822 30470840.1 44993520
162.3 160.5 160.43 160.9 481 121469 19486854 44993520
162 159.39 159.25 158.6 534 159885 25461346.6 44993520
159.4 156.9 156.66 157 645 195618 30645770.3 44993520
158 156.68 156.76 155.9 777 260187 40787472 44993520
158 155.19 155.08 154.4 600 180479 27988817 44993520
159.8 153.37 153.39 155 1104 506722 77724799.6 44993520
159.1 157.52 157.35 158.7 808 280060 44066103.7 44993520
158.5 156.44 156.42 156.6 327 79748 12473849.6 44993520
157.5 155.61 155.64 156.1 360 85570 13318309.9 44993520
160 158.96 158.98 159 842 396571 63046509.9 44993520
159.9 158.86 159.01 158.9 651 266564 42387085.5 44993520
162 159.88 159.93 160.5 679 287830 46033001.5 44993520
164.7 162.85 162.85 164.3 994 342062 55703804.7 44993520
165.9 164.18 164.18 165.1 1027 470988 77328097.8 44993520
168.9 166.37 166.52 166.8 1082 451431 75171869 44993520
169 168.07 168.15 168.1 917 480005 80713473.1 44993520
168.7 166.78 166.8 165.5 634 222349 37086865.4 44993520
167 164.31 164.44 164.3 556 155092 25502592.3 44993520
165.5 164.44 164.35 164 376 116577 19159394.4 44993520
166 164.58 164.59 164.9 455 191700 31551498.4 44993520
166.8 165.8 165.79 166.2 387 152918 25351557.3 44993520
169.7 168.26 168.22 168.2 1159 402339 67680215.4 44993520
169.2 167.86 167.82 168.2 806 284934 47818558.1 44993520
168.8 166.42 166.26 165.5 569 215975 35908881.4 44993520
167.5 164.86 164.96 164.4 442 170795 28174235.8 44993520
165.6 164.32 164.26 164.4 596 167260 27474224.6 44993520
166.8 165.97 165.93 166.1 294 100116 16612585.1 44993520
167.9 165.16 165.02 164.5 291 77677 12817964.2 44993520
165.9 164.56 164.54 164.8 309 121666 20018578 44993520
167.7 166.27 166.26 166.2 578 184083 30605764.6 44993520
168.2 167.2 167.15 166.3 353 71693 11983285.4 44993520
167.4 165.85 165.85 165.5 355 94151 15615010.5 44993520
166.5 164.51 164.41 164 422 117753 19359528.3 44993520
167 163.64 163.53 163.5 438 132099 21601752.5 44993520
165.9 164.43 164.23 164.3 405 173856 28552163.6 44993520
165.7 164.71 164.81 164.3 379 137784 22708360.8 44993520
168 164.11 164.44 163.9 222 97283 15997327.5 44993520
164.7 162.08 161.16 161 290 183963 29646642 44993520
162.8 160.82 160.74 161.6 260 76098 12231987.2 44993520
162 158.93 158.77 159 238 81988 13017379.8 44993520
160 157.94 157.51 158.4 289 78904 12428239.2 44993520
161 157.56 157.39 156.2 208 39129 6158501.3 44993520
157.5 156.31 156.54 156.7 270 34378 5381473.1 44993520
159 157.24 157.25 157.4 405 92840 14598904.5 44993520
160 158.78 158.74 158.1 334 81917 13003592.8 44993520
160 158.63 158.55 158.3 373 91160 14453364.7 44993520
158.5 157.72 157.7 158 396 221623 34950034.2 44993520
162.8 160.47 160.43 159.8 463 236360 37918708.2 44993520
161.3 160.08 160.02 160 265 76850 12297776.9 44993520
161.9 161.04 161.06 161.4 382 148142 23860083.5 44993520
162.5 161.1 161.33 160.6 465 169833 27399716 44993520
162.1 161.22 161.14 160.9 413 141925 22870198.1 44993520
161.9 160.67 160.66 160.1 254 65498 10522801.2 44993520
161.4 159.49 159.5 158.8 326 132973 21209786.7 44993520
159.5 157.22 157.1 157 273 82722 12995375 44993520
157.4 155.87 155.52 156.3 367 212197 33000499.3 44993520
158.5 156.15 155.96 156.9 199 77067 12019561.7 44993520
158.8 156.5 156.43 156.3 342 74108 11592514.5 44993520
158 156.93 156.92 156.3 158 50726 7959847 44993520
159 157.83 157.87 157 399 170576 26928147.2 44993520
158 157.65 157.63 157.5 229 74996 11821711.3 44993520
158 156.8 156.56 156.2 239 100888 15795036.7 44993520
157.6 156.74 156.64 156.3 263 80000 12531360.7 44993520
156.9 156.2 156.16 156 254 67365 10519432 44993520
155.7 154.75 154.74 153.9 335 86830 13435663.5 44993520
159.9 154.46 154.32 154.2 162 53448 8248048.9 44993520
153.5 150.32 150.46 149.7 333 116243 17489604.7 44993520
150.5 149.54 149.57 149.2 192 68210 10202000 44993520
149.5 147.97 147.99 147.7 295 105769 15652601.4 44993520
150 147.11 146.95 146.3 285 145109 21323853.1 44993520
152.8 149.29 149.32 150.4 534 245484 36655134.3 44993520
157.7 153.74 153.83 156 643 217365 33436238.8 44993520
156.3 152.93 152.74 151.8 419 120000 18329106.3 44993520
154.5 152.07 151.84 151.7 282 102464 15558094 44993520
152.3 151.13 150.92 150.1 252 95501 14412838.8 44993520
150.6 149.6 149.44 149.1 190 47177 7049988.4 44993520
149.4 147.49 147.84 146.4 217 51092 7553368.9 44993520
148.7 146.28 146.13 146.1 135 39635 5791990.1 44993520
148 145.44 145.43 145 250 61417 8931947.3 44993520
147.5 144.83 144.87 144.4 155 53451 7743578.7 44993520
145.9 144.32 144.29 144.2 152 42770 6171245.3 44993520
150 146.54 147.58 147 399 167668 24744882.7 44993520
149.8 148.09 148.11 148.1 339 81836 12120803.3 44993520
148.3 147.26 147.09 146.6 107 16272 2393510.1 44993520
147 145.34 145.35 144.9 126 43509 6323953.2 44993520
147.6 144.89 144.73 143.1 336 72853 10544132.2 44993520
145 144.01 144.01 144 65 7612 1096220.9 44993520
144.9 143.61 143.38 143.2 93 26041 3733710.6 44993520
144.9 143.01 142.97 142.8 229 64619 9238292.3 44993520
143.2 141.5 142.18 140.4 414 246144 34996879.2 44993520
143.7 142.4 142.45 142.5 270 77149 10989588.2 44993520
143.9 142.78 142.78 142.2 202 57145 8159062 44993520
144 142.92 142.62 141.8 142 31142 4441593.7 44993520
143.8 141.35 141.25 140.8 292 83656 11816581.8 44993520
153.8 144.15 143.96 147.5 396 134243 19325694.9 44993520
153.8 152.18 152.47 153.7 716 190085 28981600.8 44993520
155.9 153.61 153.69 154.2 876 259563 39893089.3 44993520
156.9 155.16 155.27 155.8 939 204581 31766107.2 44993520
159.5 157.11 157.26 155 1133 509440 80115168.2 44993520
156.9 156.06 156.08 156 412 126990 19821169.6 44993520
156 155.28 155.22 154.9 425 161971 25140735.2 44993520
157.5 156.1 156.13 154.7 600 180104 28118847.1 44993520
157 153.79 153.59 152.8 411 404372 62108100.8 44993520
158 154.28 154.19 156.5 737 537419 82863439 44993520
159 156.97 156.8 154.8 441 127794 20037602 44993520
156.9 155.05 155.04 155 298 78769 12211959.4 44993520
158 156.55 156.4 155 511 145126 22697042.7 44993520
157 154.09 154.22 153.3 339 105502 16270278.3 44993520
156.4 153.83 153.79 154.4 286 85104 13087993.4 44993520
159.9 157.68 157.64 158.9 563 139370 21970977.3 44993520
174.7 172.63 173.15 174.7 1058 896348 155201043.9 44993520
192.1 187.3 189.05 183.1 1375 1168200 220846929.5 44993520
190 183.16 184.16 187.5 1558 639063 117692475.6 44993520
201 195.96 196.33 198.6 1937 679124 133332622 44993520
208.7 202.23 200.82 190.6 1769 872216 175159347.2 44993520
197.6 190.42 190.37 189.6 891 286294 54501148.1 44993520
192.5 189.11 188.93 188.7 868 272561 51495280.3 44993520
195 191.23 191.33 189.7 945 318242 60887843 44993520
197 192.82 192.73 190.4 853 311291 59994120.1 44993520
193 191.27 191.37 190.7 597 210613 40304611.2 44993520
192.4 188.06 187.86 186.3 516 116094 21809102.6 44993520
189 186.66 186.73 185.5 666 226404 42276272.9 44993520
189 185.32 185.18 184.5 565 209519 38797834.9 44993520
189.3 186.41 186.66 184.5 360 84890 15845187.8 44993520
188.4 184.39 184.84 184 218 52026 9616441.5 44993520
183.9 180.97 180.11 177.7 668 188309 33917242.2 44993520
184.5 176.74 175.56 179.1 900 249483 43800192.5 44993520
187 183.64 183.76 182.4 672 177917 32694288.3 44993520
193 185.74 186.95 188.6 832 259615 48535753.2 44993520
198 195.17 195.3 196.9 1062 379034 74023728.1 44993520
201.9 196.73 196.54 191.3 1548 581555 114297621.7 44993520
192.7 190.1 190.24 190.4 472 157632 29988420.9 44993520
192.7 188.95 188.58 188.5 461 320989 60531324.1 44993520
192.9 186.17 186.21 185.5 381 99373 18504572.8 44993520
189.8 186.86 186.98 188.5 282 69864 13063207.1 44993520
191.6 185.6 185.54 185.3 626 307640 57079600.6 44993520
187.8 183.52 183.39 182.3 468 219987 40342911.6 44993520
184 181.47 181.07 183.5 500 226207 40959666.6 44993520
187.9 186.36 186.5 187.1 225 68862 12843002.2 44993520
190.5 188.59 188.59 187.5 297 94721 17863289.8 44993520
189.9 186.7 186.62 186.6 280 80087 14946153.2 44993520
188.2 184.3 184.55 184.5 409 345569 63773559.2 44993520
188 185.57 185.5 185.3 530 171790 31867173.2 44993520
188.8 186.17 186.12 185.9 466 178944 33305585.2 44993520
194 190.69 191.27 193.3 1278 686377 131286316.7 44993520
202.7 199 199.58 200.9 2787 1363235 272074022 44993520
217.9 210 210.35 216.6 2322 1207914 254087229.3 44993520
220 215.86 216.02 216.6 1602 1088890 235223274.1 44993520
234 225.25 225.11 228.9 2490 1179064 265414476.1 44993520
238.9 234.27 234.32 231.7 2285 913066 213951657.4 44993520
231.4 226.54 225.83 227.4 1631 782643 176741609.4 44993520
230.8 227.05 227.26 226.6 1047 511184 116173940.5 44993520
230.4 223.36 222.76 217.8 1232 616339 137293121 44993520
221 215.78 215.81 211.9 1176 607586 131122651.9 44993520
217.7 214.02 213.13 210.5 975 310742 66228575.7 44993520
214 208.38 208.21 211.8 1415 469948 97848821.7 44993520
226.7 221.32 220.96 221.5 1862 867474 191674845.7 44993520
228 225.25 225.05 226 1488 714711 160848471.6 44993520
227.3 222.95 221.97 217.2 940 385237 85512533.1 44993520
223.8 214.68 213.97 211.4 858 227982 48781116.5 44993520
225 215.95 216.11 216.8 634 164401 35529250.5 44993520
219.9 216.15 215.99 215.1 771 198674 42910855.8 44993520
225 214.09 214.26 213.7 625 152564 32688298.2 44993520
223.5 219.57 219.41 222.2 956 1117776 245251155.1 44993520
225.6 220.76 217.89 216.3 708 347853 75794785.6 44993520
221.9 219.36 219.21 219.6 503 200881 44035072.2 44993520
225.8 222.36 222.33 222.3 958 429032 95386515 44993520
225 222 221.17 221.2 755 385428 85243653.8 44993520
234.5 228.84 228.43 233.1 1835 732679 167365583.4 44993520
243.4 239.56 239.7 237.9 1453 705082 169006537.5 44993520
239.8 235 234.5 232.8 1675 1041531 244244192.5 44993520
233.5 227.64 227.53 228 1059 450203 102432992.9 44993520
236.5 231.18 231.44 230 495 257333 59556072.8 44993520
232.9 227.54 227.5 228 255 74826 17022770.5 44993520
227 224.58 224.38 224 410 129285 29008386.4 44993520
235 225.4 225.58 226.3 395 170705 38507022.1 44993520
229.5 223.91 224.3 220.4 357 261133 58571140.9 44993520
224.6 220.85 220.2 223.7 319 101639 22381297.1 44993520
222.7 218.62 218.58 219 258 92454 20209022.6 44993520
221.2 214.3 213.94 212.9 251 106825 22854158.7 44993520
214.9 211.59 211.91 209.9 548 194006 41112709.3 44993520
224 211.34 211.36 210.2 287 57715 12198645.3 44993520
215.2 212.31 212.14 212.5 430 156874 33279071.5 44993520
213 207.92 208.05 208 279 63010 13108975.6 44993520
209.6 208.35 208.54 208.9 302 91218 19022640.5 44993520
218.5 215.52 215.27 216.1 1047 273135 58798129.1 44993520
 220 214.07 213.72 210.6 734 360398 77024150.1 44993520
215.7 214.21 214.4 213.7 365 254827 54633860 44993520
214.5 212.08 212.41 211.4 397 284772 60487048.7 44993520
213.5 210.65 210.58 210.3 496 258105 54351509.7 44993520
212.5 208.93 208.72 207.9 433 146162 30506754.4 44993520
211.8 209.14 209.29 210 322 63653 13321664.4 44993520
213 208.72 208.62 207.9 520 94928 19803927.6 44993520
212.7 209.71 209.1 210.1 404 297918 62294130.4 44993520
218.5 211.23 211.24 213.9 371 164455 34739533.2 44993520
217.9 215.82 215.88 215.6 388 65614 14164605.5 44993520
218 214.37 213.84 213.2 251 60428 12921850.7 44993520
216 214.39 213.79 214.6 541 200247 42810411 44993520
229 221.41 222.14 224.9 1403 721377 160243457.2 44993520
229.8 227.73 227.54 228.3 928 418442 95210632.9 44993520
229 223.61 223.44 224.1 1187 341554 76317905 44993520
193.2 187.99 187.61 184.7 907 313713 58856506.6 64790668
190.7 184.58 184.18 183 452 85628 15771264.7 64790668
186.5 182.59 182.32 181.7 380 71848 13099596.1 64790668
183.6 180.94 180.96 180.4 338 83797 15163914.2 64790668
183.2 179.05 179.01 178.5 424 125838 22526051.9 64790668
185.9 179.21 179.76 181.3 342 92893 16698703 64790668
195 187.89 188.05 189.5 797 236309 44438766.7 64790668
192 190.09 190.05 190 844 208690 39661270 64790668
190.9 188.8 188.57 189.5 724 175121 33022222.9 64790668
190.9 188.51 188.75 188.9 357 105446 19902635.7 64790668
191 186.27 186.3 183.9 348 156130 29087583.5 64790668
185.5 183.85 183.86 184.7 217 49809 9158032.3 64790668
188.8 184.45 184.03 183.9 199 58659 10795004.6 64790668
190 187.96 188.29 189.6 708 225168 42396778.8 64790668
208 191.39 190.93 186.8 994 350028 66831801.3 64790668
190.7 184.58 183.59 181.7 325 91224 16748265.6 64790668
186.9 184.02 183.64 184.1 300 97950 17987749.7 64790668
188.5 186.51 186.99 186.8 419 918555 171759081.1 64790668
188.5 184.54 184.34 184.2 284 93563 17247798.8 64790668
184.2 181.38 180.89 180.1 465 189615 34300356.3 64790668
182 179.56 179.39 178.8 452 239713 43000955.1 64790668
181.8 177.06 179.11 175.7 700 692415 124016255.5 64790668
185 177.73 177.12 179.4 755 637973 112998375.6 64790668
HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER ISSUEDSHARE
114 112.91 113.02 113.6 1206 641308 72481078.8 44993520
119 117.24 117.23 117.3 2920 1860000 218047989.5 44993520
125.9 121.28 121.29 124.5 3283 2146296 260334050.4 44993520
127.6 123.92 123.95 121 2098 1334913 165465776.1 44993520
126.8 122.96 122.8 124.1 2195 1540474 189169901.4 44993520
129.5 127.28 127.2 127.7 2023 1446725 184019613.2 44993520
136.9 133.51 133.35 135.5 2944 2405930 320826327.8 44993520
138 133.24 133.4 131.9 2361 1505527 200830827.8 44993520
134 131.74 131.74 129.9 1586 982593 129448809.7 44993520
133 131.18 131.42 132.7 1486 1639530 215460407 44993520
137 134.04 133.91 131.4 1906 1530479 204950285.7 44993520
133 131.23 131.2 130.4 1818 1444013 189461106.8 44993520
134.8 133.12 133.09 132.9 1941 1510118 200983861.5 44993520
137 134.53 134.63 133.3 1774 1628936 219303982.6 44993520
134.9 132.9 132.91 132.8 1027 690456 91765709.6 44993520
142.4 138.5 138.71 141.4 2298 1770408 245567347.2 44993520
142 139.54 139.54 138.5 1406 954199 133146420.2 44993520
142 137.76 137.73 136.5 1087 852234 117375811.2 44993520
138.4 134.77 134.78 132.6 1075 684617 92274514.5 44993520
135.5 133 133.11 134.1 1026 734051 97709342.8 44993520
136.8 134.2 134.28 132.6 732 420819 56509232.4 44993520
133.2 130.53 130.47 128.5 985 566039 73851791.2 44993520
136 133.56 133.79 134.5 1266 946104 126577793.7 44993520
142 138.5 138.05 138.3 2177 1842756 254394621.8 44993520
139 135.68 135.48 134.4 1075 498567 67545298.7 44993520
136.4 134.5 134.4 135.8 760 436858 58714062.2 44993520
138.3 136.92 136.97 136.1 797 421964 57797597.7 44993520
138 136.59 136.57 136.1 595 292634 39966048.3 44993520
138.2 137.16 137.16 136.7 606 416432 57116793.8 44993520
145.4 140.82 140.98 143.3 1525 973537 137251058.6 44993520
148.5 145.7 145.84 145.2 1756 906821 132249053.2 44993520
150 147.3 147.57 148.4 1816 1187477 175239646.4 44993520
150 147.73 147.79 146.8 1292 819029 121044774.1 44993520
146.9 145.29 145.32 145 811 518178 75301055 44993520
147 145.44 145.45 146.2 909 523206 76101866 44993520
151 149.16 149.1 148.9 1110 810450 120837678.3 44993520
149.8 148.29 148.29 146.5 989 598793 88795898.1 44993520
147 145.17 145.16 145 1085 894234 129809988.2 44993520
 145 143.59 143.51 143 737 514121 73781548.7 44993520
147.8 143.81 143.73 143.5 1029 558754 80307440 44993520
146.6 144.23 144.03 142.5 816 390795 56287900.9 44993520
145.9 143.66 143.74 142.9 446 356792 51283644.1 44993520
144 142.77 142.82 142.4 589 361886 51685685.7 44993520
143.8 143.02 143.12 143.1 303 134541 19255935 44993520
144.9 143.67 143.66 142.9 357 123413 17729421.4 44993520
144.8 144 143.94 144.5 499 278421 40075498.8 44993520
145.7 144.15 144.07 143 535 430213 61982875.1 44993520
143 141.14 141.07 140.5 744 487409 68758021.6 44993520
146 139.33 139.87 138.7 910 721216 100873904.9 44993520
138.9 137.58 137.62 137.2 402 245162 33739076.1 44993520
138 136.28 136.36 134.4 470 228297 31131251.3 44993520
139.7 137.24 137.29 138 760 316881 43505798.7 44993520
139.4 138.33 138.29 137.9 308 138387 19137467.9 44993520
141.5 139.2 139.38 137.8 697 255318 35585086.5 44993520
140.8 136.99 137.01 136.5 517 225910 30951151.8 44993520
137.8 136.38 136.33 135.7 396 235510 32107093.5 44993520
137 135 135.08 135.1 543 308680 41697729.6 44993520
135.8 134.46 134.39 133.7 446 230994 31043220.8 44993520
135.6 134.53 134.87 134.7 330 167391 22576424.8 44993520
136.7 135.22 135.24 135.2 214 129775 17550338.1 44993520
138.7 136.04 135.66 135.3 432 207155 28101901.3 44993520
138 135.45 135.21 134.7 415 171675 23212726.2 44993520
136.7 134.72 134.88 135.5 357 146281 19730062.5 44993520
136 134.74 134.78 134.5 285 161170 21723101.9 44993520
139 137.31 137.08 137.3 783 512127 70201875.6 44993520
141.8 139.98 139.9 139.3 657 386117 54016615.3 44993520
139.5 137.69 137.75 137.9 589 353862 48744373.6 44993520
141.6 138.3 138.08 135.7 874 584582 80721401.3 44993520
136.8 134.69 134.62 134.4 662 440456 59295689.3 44993520
135.3 133.06 133.01 133.3 465 244440 32512862.1 44993520
134.9 133.58 133.46 133.4 362 149764 19987216 44993520
134.7 133.13 133.27 133.7 544 200457 26715726 44993520
135.2 132.73 132.58 132.2 279 141143 18713226.7 44993520
133.3 131.91 131.83 131.9 299 135807 17903358.5 44993520
133 132.3 132.29 131.6 191 54253 7177025.3 44993520
133 130.46 130.49 129.2 258 81382 10619329.7 44993520
131.4 130.04 130 129.7 358 133054 17296691.5 44993520
134 130.75 130.82 130.6 311 160797 21035140.5 44993520
133.7 129.54 129.2 128.8 159 45509 5879685.7 44993520
130.9 128.2 128.06 128.2 113 31572 4043122.5 44993520
130.5 129.22 129.26 129.4 104 34895 4510687.2 44993520
132.8 130.44 130.28 131.8 254 90076 11734794.6 44993520
133.7 132.48 132.39 131.7 470 235553 31184081.6 44993520
131.5 129.07 129.39 128.7 243 98073 12689414.1 44993520
134.5 132.47 132.29 131.3 511 278940 36901032.2 44993520
133 130.93 130.83 130.3 412 192465 25179442.6 44993520
132.4 130.64 130.63 129.7 335 119698 15636608.7 44993520
133.9 132.51 132.55 131.8 568 218366 28944523.2 44993520
133.9 132.89 132.97 132.1 451 198366 26376154.7 44993520
132.1 131.24 131.21 131.3 212 114371 15006651.6 44993520
132.8 131.94 131.88 131.8 232 98773 13026201.7 44993520
132.7 131.26 131.23 131 199 71237 9348530.2 44993520
131.1 128.73 128.72 127.9 335 120114 15460700.6 44993520
131.2 129.53 129.6 130.3 344 112951 14638674.8 44993520
136.7 134.25 134.38 133.7 1219 550315 73951541.8 44993520
138 134.42 134.08 132 908 353534 47402949.9 44993520
133 130.83 130.83 130.2 521 196258 25676997.1 44993520
132.1 131 131.15 131.5 542 221228 29013169.7 44993520
136 134.14 134.1 132.9 881 435715 58429183.7 44993520
134.5 132.46 132.34 131.3 466 201618 26681246.4 44993520
132.3 130.73 130.64 130.2 661 271947 35526738.5 44993520
130.5 129.44 129.34 128.8 353 119144 15409650.9 44993520
131 128.22 128.25 127.8 477 144305 18506908.1 44993520
130.3 128.84 128.89 129.3 234 59483 7666771.2 44993520
131.8 130.35 130.3 130.2 271 78560 10236292.6 44993520
131 130.01 129.99 129.9 192 68292 8877552.3 44993520
130.7 129.42 129.46 129.1 292 78564 10170870.8 44993520
133.2 132.09 132.06 132.4 719 400341 52869547.6 44993520
134 133.21 133.26 132.9 460 183990 24518628.2 44993520
134.4 133.43 133.5 133.9 440 183069 24440589.2 44993520
137 135.38 135.46 135.4 904 498876 67577614.6 44993520
136.7 134.03 133.94 133.2 237 76070 10188663.9 44993520
134.3 132.38 132.33 132.1 199 44110 5837296.1 44993520
133.6 132.41 132.25 132.3 190 69590 9203292 44993520
133.6 132.08 132.05 131.9 209 64082 8462135 44993520
132.6 131.58 131.55 131.3 246 76158 10018478.7 44993520
132.2 131.64 131.66 131.5 247 63109 8309120 44993520
133.9 132.1 132.27 133.1 246 82344 10891235.6 44993520
133.8 133.1 132.88 133.3 334 176464 23448584.4 44993520
134.7 133.86 133.89 134 344 161273 21593515.2 44993520
135.4 134.21 134.04 133.8 348 143769 19270306.6 44993520
135.9 135.06 135 135 341 202555 27345260.3 44993520
135.7 134.73 134.77 134.6 329 117517 15837857.3 44993520
135.5 133.37 133.22 132.7 496 297515 39634204.4 44993520
135.4 133.57 133.48 133.1 657 478909 63922741.2 44993520
135.8 134.17 134.13 134.9 675 405935 54448839.2 44993520
138 136.51 136.52 136.4 1474 807481 110239062.2 44993520
138.8 137.53 137.68 138 1088 564871 77768999.2 44993520
144.3 142.13 142.23 142.4 3292 2148453 305580527.6 44993520
146.6 144.91 144.94 144.5 2698 1981928 287259020.6 44993520
146.5 143.69 143.64 142.1 2114 1580876 227080969.2 44993520
143.7 141.44 141.27 140 1352 865911 122323774.3 44993520
145 142.38 142.77 144.1 1566 1385821 197848767.1 44993520
158 150.19 149.94 153.7 4583 4669333 700096859.5 44993520
161.5 157.11 157.36 160 4165 3701840 582520111.6 44993520
164.7 159.74 159.9 162.3 2965 2361500 377595180.2 44993520
165 161.53 161.56 159.9 2251 1721555 278130706.2 44993520
160 158.4 158.33 158.1 1211 738773 116970234.4 44993520
160.9 158.09 157.98 158.1 937 592786 93649163.8 44993520
159.2 156 155.82 156.4 1222 609588 94985144.3 44993520
157.4 155.1 154.92 154 1108 721949 111845037.6 44993520
159.5 157.01 157.05 158.9 1281 809031 127059685.8 44993520
159.9 157.87 157.88 157.1 606 345236 54504570 44993520
156.6 154.79 154.83 154.5 774 693646 107399527.9 44993520
157.4 154.22 153.98 153.9 1125 749130 115351045.3 44993520
156.8 154.3 154.15 155.2 1004 698407 107659090 44993520
158.5 156.18 155.99 157 1077 764726 119287974.3 44993520
161 159.14 159.25 158.4 1477 1122939 178833592.2 44993520
160.7 158.04 158.08 157.9 606 402814 63676090.8 44993520
159.4 157.8 157.72 156.9 702 410330 64717282.7 44993520
160.7 158.89 158.94 159 663 464810 73877010.4 44993520
164.8 162.01 162.1 163.3 2046 1451333 235259592 44993520
168.1 164.53 164.44 162.9 1265 1036424 170427493 44993520
163.2 161.33 161.41 161.1 764 496840 80192752 44993520
161.3 160.22 160.15 160.1 1249 803127 128623574.5 44993520
161.9 159.95 159.72 158.8 1015 597793 95477398.4 44993520
159 156.16 155.99 154.9 858 515109 80353787.3 44993520
157.4 155.7 156.03 156.8 599 369730 57689134.8 44993520
158.7 155.55 155.42 154.7 777 498760 77515551.9 44993520
155.9 154.45 154.36 154 370 135055 20847504.7 44993520
156.5 154.82 154.73 154.6 413 173843 26898137.2 44993520
155.3 154.52 154.5 154.4 328 159087 24579606.5 44993520
159 157.35 157.43 157.2 473 284213 44744285.9 44993520
158 157.07 157.06 157.1 276 136102 21376029.1 44993520
158 157.14 156.89 156.1 292 211431 33171280 44993520
158.5 156.88 156.85 157.3 508 321756 50466958.2 44993520
157.7 156.89 156.76 156.8 191 76544 11999089.7 44993520
156.6 155.5 155.32 155 344 170060 26412968.4 44993520
156 153.46 153.54 152.4 460 248145 38099261.6 44993520
154.5 153.11 153.12 152.4 460 283776 43452833.1 44993520
157.8 155.81 155.53 154.6 501 265524 41296190.8 44993520
156.5 155.63 155.52 155.2 329 155183 24134450 44993520
157.2 156.28 156.3 155.8 339 202117 31591826.9 44993520
155.8 154.25 154.14 154 652 469378 72349533.2 44993520
155 153.8 153.84 153.6 492 187369 28824940.4 44993520
154.7 152.84 152.9 152.3 453 221521 33871030.7 44993520
152.9 152.13 152.11 151.7 438 186974 28440197.1 44993520
151.7 150.25 150.25 150 787 331605 49824699.6 44993520
151.2 149 148.84 147.8 495 223046 33197957 44993520
151 147.74 147.65 146.9 311 97024 14325967.4 44993520
150.1 148.61 148.44 147.4 469 468344 69520732 44993520
149.5 148.17 148.22 148.2 225 62554 9271688.8 44993520
149.9 147.58 147.58 147.1 122 39013 5757610.4 44993520
148 144.62 144.69 144.1 243 76236 11030798.3 44993520
145.4 143.49 143.56 144.2 239 111111 15950759.1 44993520
143.1 140.2 140.19 139.9 275 88501 12407325.2 44993520
148 145.27 145.15 146.2 295 96981 14077007.1 44993520
148 145.22 145.19 144.4 367 126971 18434972.7 44993520
150 148.45 148.61 149 248 145760 21660691.2 44993520
149.6 148.76 148.83 149.3 275 99821 14856285.1 44993520
152 148.86 148.92 150.8 473 226018 33657800.5 44993520
152.5 149.11 148.72 147.1 533 108543 16141994.4 44993520
152 150.66 150.72 151.1 653 371574 56005029.3 44993520
153 151.06 151 150.7 463 255428 38570853.1 44993520
155 153.5 153.74 153 944 552166 84887926.2 44993520
157 155.74 155.75 155.8 1295 912434 142109982.7 44993520
156.8 154.26 154.45 153.4 768 414954 64088013.5 44993520
157.5 156.23 156.11 157 1073 995847 155466636.3 44993520
158.6 156.8 156.72 155.3 619 332195 52059967.3 44993520
157 155.49 155.57 154.3 447 230558 35866880.3 44993520
154.9 150.53 150.97 148.6 536 243123 36704542 44993520
149.4 146.87 146.78 146.2 215 83825 12303442.7 44993520
156.9 152.5 153.1 153.9 871 341798 52329535.6 44993520
158 154.71 154.64 152.4 1283 535797 82854394.9 44993520
153.9 151.21 151.12 151.3 798 355980 53794534.1 44993520
158 153.01 153.03 152.7 1026 465272 71199624.7 44993520
154.9 154 154.09 154.2 437 195935 30192161.4 44993520
155 153.41 153.33 152.5 397 137438 21073129.1 44993520
154 152.31 152.51 152.4 458 182388 27815155.1 44993520
153.1 152.09 151.96 151.8 264 82563 12546586.5 44993520
153 151.04 150.79 150.3 407 112599 16978688.4 44993520
151.5 150.32 150.29 150.3 393 135341 20340396.2 44993520
150.9 149.51 149.37 149.3 371 121303 18118618.5 44993520
152.8 151.26 150.98 150 344 190275 28728154.8 44993520
153 150.36 150.42 151.3 292 117363 17654153.3 44993520
155 152.71 152.9 153.7 501 196405 30029744.1 44993520
158.5 156.3 156.3 158 1133 694827 108604588.2 44993520
164.8 160.66 160.81 163.5 1860 1051289 169053619.9 44993520
 168 166.06 166.23 167 1779 1184673 196922327.2 44993520
176.8 171.32 171.23 174.2 2129 1322838 226509349.2 44993520
178.1 175.03 175.1 172.9 1318 732411 128244367 44993520
172.9 170.85 170.91 171.7 1059 464481 79382529.5 44993520
181 175.74 176.21 178 1431 834864 147114712.8 44993520
156.5 152.97 152.85 152.2 1463 792084 121068747.9 44993520
154 150.39 150.49 149.8 1366 646774 97334299.9 44993520
158.5 152.93 153.02 155.4 1406 659252 100875929.6 44993520
170 164.79 165.2 167 1886 1016342 167903938.1 44993520
172 168.8 168.88 168.2 1340 684602 115616899.6 44993520
172 167.65 167.46 165.9 768 254906 42686239.7 44993520
168.5 164.36 164.37 164.8 1220 652284 107216691.1 44993520
167.4 165.22 164.88 166.3 1406 941960 155312548.4 44993520
169.3 166.76 166.37 166.1 1164 548284 91215861.7 44993520
166.2 164.51 164.45 164.1 637 292075 48031276.2 44993520
166.9 164.11 163.92 163.3 901 692407 113500035.9 44993520
164.7 161.84 161.64 161.4 447 239222 38668164.6 44993520
164.7 163.88 163.66 164 806 546718 89475965.2 44993520
165.4 163.92 163.83 163.5 391 314494 51523429.8 44993520
164 162.56 162.65 162.1 437 505161 82165064.3 44993520
163.7 162.38 162.41 163 874 302647 49152539.3 44993520
163 161.39 161.29 161 769 422575 68157058.7 44993520
161.6 160.7 160.75 160.9 473 167817 26977067 44993520
161.2 159.64 159.55 159.1 388 252763 40327790 44993520
159.3 157.64 157.88 157.2 352 162494 25654054.7 44993520
157.5 154.82 155.63 154.2 462 276349 43009014.8 44993520
155 152.71 152.63 152.2 368 181598 27717869.6 44993520
158.8 153.33 155.11 152.5 519 315174 48887280.5 44993520

HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER ISSUEDSHARE

99 95.08 95.4 98.4 2079 1125467 107369170.8 44993520

107.8 103.09 103.11 103.8 2707 1280945 132078739.6 44993520
105.8 102.77 102.51 102.1 1760 634855 65080691.1 44993520
112.3 106.81 108.24 112.3 3698 2866449 310261346.6 44993520
120.6 117.45 117.51 116.2 3324 1837338 215907541.5 44993520
127.8 122.3 122.79 125.9 4944 4110946 504765149 44993520
130 122.47 123.08 119.8 3286 1528792 188156632 44993520
130.2 123.38 123.72 127.8 4597 2583642 319644608.9 44993520
127.8 121.49 121.42 118.2 2546 957090 116214521.9 44993520
124.2 120.21 120.45 120.3 4063 2612526 314673699 44993520
122 117.26 117.4 115.5 2286 1130670 132742484.4 44993520
 120 116.04 116.49 114.6 1994 1024598 119353696.1 44993520
115.6 111.59 111.3 109.9 1548 611389 68046714 44993520
115.6 112.8 112.83 111.4 1563 644877 72760005.5 44993520
113.3 110.65 110.52 110 1003 378981 41884975 44993520
112 110.25 110.35 110.4 923 303711 33515168.5 44993520
112.8 110.75 110.73 110 1062 417751 46258352.6 44993520
120.1 116.27 116.73 119.2 2617 1192718 139225452 44993520
122 119.71 119.87 119 2001 1358105 162797194.2 44993520
121 117.08 117.32 114.9 1742 761098 89292377.3 44993520
118.3 116.31 116.26 116.2 1111 549182 63845992.5 44993520
120.4 118.81 119.02 119.1 1664 1172363 139531741.2 44993520
122.7 120.3 120.14 118.1 2167 1117248 134226338.9 44993520
119.6 116.34 116.26 115.2 1325 919007 106847086.1 44993520
116.4 112.34 112.29 111.2 1877 754471 84717994 44993520
114.1 110.9 110.87 110 1818 749725 83121002.2 44993520
116.9 114.45 114.54 115.1 1624 734455 84126384.5 44993520
118.2 114.67 114.93 111.4 1453 706278 81176041 44993520
114 110.85 110.76 110 1883 783125 86738971.4 44993520
112.3 110.37 110.3 110.4 2231 1115764 123067701.7 44993520
116.8 114.11 114.14 111.9 2310 1153447 131650731.8 44993520
113.6 110.5 110.43 111.6 2459 1542079 170291135.6 44993520
113.9 110.61 110.43 108.9 2652 1489316 164460039.2 44993520
111.2 110.01 109.99 109.7 1220 596840 65645189.9 44993520
113.1 110.72 110.84 109.7 1386 740217 82045307.7 44993520
116.9 114.34 114.49 115.8 2707 1661336 190205434.9 44993520
118.3 115.44 115.6 114.6 1613 916993 106001896.7 44993520
114.9 111.94 111.79 110.9 1260 616669 68939240.1 44993520
112.5 110.45 110.42 110 1182 495171 54676840.1 44993520
112 109.9 109.95 109.4 936 347554 38213407.1 44993520
CERAMIC

SHINEPUKUR CERAMICS
2019
TRADE DATE COMID LOWPRC HIPRC AVG PRC WTAVGPRCCLSPRC TRDNO TRDVOL
01-01-2019 24633 14.4 15.4 15.01 15.05 15.4 348 365813
02-01-2019 24633 14.6 15.8 15.04 15.01 15 224 392611
03-01-2019 24633 15.1 15.7 15.38 15.41 15.6 182 309861
06-01-2019 24633 15.9 17.1 16.79 16.81 16.9 389 377150
07-01-2019 24633 16.2 16.9 16.45 16.45 16.4 227 189411
08-01-2019 24633 15.5 16.7 15.97 16.03 16 185 212363
09-01-2019 24633 15.5 16 15.8 15.77 15.7 118 160197
10-01-2019 24633 15.6 16.1 15.86 15.86 15.9 132 116860
13-01-2019 24633 15.7 16 15.84 15.85 15.9 63 50217
14-01-2019 24633 15.6 16 15.79 15.78 15.7 94 100201
15-01-2019 24633 15.2 15.8 15.34 15.32 15.2 120 134137
16-01-2019 24633 15.1 15.9 15.58 15.61 15.3 152 162405
17-01-2019 24633 14.7 15.3 14.94 14.94 14.9 179 209234
20-01-2019 24633 14.6 15 14.81 14.77 14.8 109 102077
21-01-2019 24633 14.9 15.1 14.99 15 15 91 67489
22-01-2019 24633 14.9 15.2 14.99 14.99 14.9 97 104602
23-01-2019 24633 15.1 16.2 15.66 15.61 15.4 172 165108
24-01-2019 24633 15.5 15.8 15.63 15.61 15.5 83 61302
27-01-2019 24633 15.6 16 15.74 15.73 15.6 80 74273
28-01-2019 24633 15.5 16 15.68 15.69 15.6 78 87256
29-01-2019 24633 15.3 15.7 15.51 15.55 15.4 81 139992
30-01-2019 24633 15.6 16 15.84 15.91 15.9 134 166789
31-01-2019 24633 15.6 16.5 15.99 15.96 15.7 198 181311
03-02-2019 24633 15.4 15.8 15.59 15.59 15.5 56 42602
04-02-2019 24633 15.2 15.7 15.39 15.39 15.3 93 100580
05-02-2019 24633 15.2 15.7 15.41 15.4 15.3 61 57694
06-02-2019 24633 14.8 15.5 15.11 15.06 14.9 97 91215
07-02-2019 24633 14.8 15.6 15.05 14.95 14.8 83 96037
10-02-2019 24633 14.5 15 14.75 14.69 14.6 105 69232
11-02-2019 24633 14.6 14.8 14.69 14.69 14.7 91 69964
12-02-2019 24633 14.8 15 14.86 14.86 14.9 72 67032
13-02-2019 24633 14.4 14.9 14.61 14.62 14.8 114 98437
14-02-2019 24633 14.3 15.2 14.63 14.62 14.5 102 97357
17-02-2019 24633 14.1 14.5 14.25 14.23 14.3 112 119672
18-02-2019 24633 14.2 14.6 14.43 14.41 14.3 77 64993
19-02-2019 24633 13.9 14.4 14.12 14.11 14.2 90 62144
20-02-2019 24633 14 14.7 14.41 14.42 14.4 127 110497
24-02-2019 24633 14.3 14.6 14.4 14.41 14.4 52 31095
25-02-2019 24633 14 14.5 14.13 14.14 14.2 77 60680
26-02-2019 24633 14.1 14.5 14.21 14.27 14.3 76 81525
27-02-2019 24633 14.1 14.5 14.25 14.22 14.2 40 21251
03-03-2019 24633 14 14.3 14.13 14.14 14.1 72 81184
04-03-2019 24633 13.9 14.2 14.02 14.01 14 95 101321
05-03-2019 24633 13.9 14.1 14.02 14.01 14 111 94067
06-03-2019 24633 13.8 14 13.92 13.9 13.9 79 63572
07-03-2019 24633 13.7 14 13.84 13.85 13.8 58 62625
10-03-2019 24633 13.8 14 13.89 13.89 13.9 29 17610
11-03-2019 24633 13.7 14 13.85 13.84 13.8 107 110578
12-03-2019 24633 13.6 14 13.71 13.7 13.7 79 97466
13-03-2019 24633 13.4 13.8 13.55 13.56 13.5 53 38680
14-03-2019 24633 13.2 13.6 13.41 13.4 13.3 107 63735
18-03-2019 24633 13.2 13.8 13.51 13.54 13.8 114 75379
19-03-2019 24633 13.5 14.2 14.03 14.01 14.1 162 146787
20-03-2019 24633 13.8 14 13.92 13.93 13.9 32 17600
21-03-2019 24633 13.4 13.9 13.64 13.6 13.6 34 15319
24-03-2019 24633 13.9 14.9 14.1 14.08 14 79 54990
25-03-2019 24633 14.1 14.9 14.47 14.52 14.5 119 126500
27-03-2019 24633 14 14.8 14.3 14.27 14.1 50 38865
28-03-2019 24633 13.9 14.3 14.05 14.01 14 52 35127
31-03-2019 24633 13.9 14.2 14.01 14.02 13.9 146 110764
01-04-2019 24633 13.9 14.4 14.07 14.04 14 39 39991
02-04-2019 24633 14.1 14.4 14.17 14.15 14.2 18 6683
03-04-2019 24633 13.2 14.2 13.73 13.73 13.5 174 159276
04-04-2019 24633 13.2 13.9 13.49 13.49 13.5 55 42278
07-04-2019 24633 13.5 13.9 13.64 13.63 13.6 88 72206
08-04-2019 24633 13.1 13.8 13.37 13.37 13.2 126 119693
09-04-2019 24633 13 13.4 13.19 13.18 13.1 64 52205
10-04-2019 24633 13.1 13.5 13.38 13.37 13.5 48 12234
11-04-2019 24633 13.5 14 13.86 13.87 13.7 111 87227
15-04-2019 24633 14 14.6 14.25 14.25 14 155 147195
16-04-2019 24633 13.5 14 13.74 13.7 13.8 82 82919
17-04-2019 24633 13.5 14 13.67 13.64 13.5 73 57305
18-04-2019 24633 13.6 14.4 13.93 13.91 13.9 70 66225
21-04-2019 24633 14 14.4 14.21 14.17 14.2 175 218072
23-04-2019 24633 13.5 14.4 13.84 13.83 13.6 151 297732
24-04-2019 24633 13.5 14 13.71 13.68 13.7 113 138298
25-04-2019 24633 13.6 14.2 13.77 13.71 13.7 91 146578
28-04-2019 24633 13.5 13.9 13.67 13.61 13.5 65 83330
29-04-2019 24633 13.4 13.9 13.64 13.58 13.5 110 172258
30-04-2019 24633 13.4 13.8 13.54 13.54 13.4 93 73072
02-05-2019 24633 13.5 14 13.68 13.66 13.7 60 106476
05-05-2019 24633 13.7 14.2 13.93 13.95 14 141 209677
06-05-2019 24633 13.8 14 13.86 13.84 13.8 83 78851
07-05-2019 24633 13.6 14 13.67 13.66 13.6 57 83306
08-05-2019 24633 13.5 13.8 13.62 13.61 13.6 45 54252
09-05-2019 24633 13.5 13.8 13.74 13.71 13.8 40 36401
12-05-2019 24633 13.6 14.1 13.89 13.88 13.7 100 99578
13-05-2019 24633 13.5 13.9 13.68 13.65 13.6 38 61751
14-05-2019 24633 13.5 13.8 13.61 13.59 13.6 142 68312
15-05-2019 24633 13.4 14 13.58 13.59 13.6 54 44430
16-05-2019 24633 13.5 13.8 13.6 13.59 13.6 58 35742
19-05-2019 24633 13.5 14 13.78 13.81 13.8 65 44646
20-05-2019 24633 13.6 13.8 13.66 13.63 13.6 31 19558
21-05-2019 24633 13.4 13.7 13.55 13.58 13.6 16 7744
22-05-2019 24633 13.6 13.9 13.69 13.69 13.7 27 21229
23-05-2019 24633 13.7 13.9 13.72 13.71 13.7 55 27840
26-05-2019 24633 13 13.9 13.49 13.49 13.4 69 33493
27-05-2019 24633 13.1 13.5 13.28 13.26 13.1 135 140603
28-05-2019 24633 13.1 13.5 13.23 13.25 13.3 63 32054
29-05-2019 24633 13.3 13.5 13.42 13.39 13.4 19 15390
30-05-2019 24633 13.3 14 13.67 13.66 13.9 91 93165
09-06-2019 24633 13.9 14 13.95 13.95 14 55 62176
10-06-2019 24633 13.7 14 13.9 13.89 13.9 50 38023
11-06-2019 24633 13.9 14.3 14.02 14.02 14.1 55 71836
12-06-2019 24633 13.9 14.5 14.08 14.03 14 44 17927
13-06-2019 24633 13.8 14 13.93 13.94 14 70 34230
16-06-2019 24633 13.7 14 13.85 13.88 13.8 86 133618
17-06-2019 24633 13.4 13.8 13.58 13.52 13.4 87 126787
18-06-2019 24633 13.2 13.7 13.39 13.37 13.5 86 67212
19-06-2019 24633 13.3 13.5 13.43 13.4 13.4 85 84549
20-06-2019 24633 13.4 13.8 13.52 13.53 13.5 37 31064
23-06-2019 24633 13.4 13.7 13.49 13.46 13.4 32 20201
24-06-2019 24633 13.3 13.6 13.44 13.44 13.4 78 51708
25-06-2019 24633 13.4 13.5 13.46 13.47 13.5 63 62115
26-06-2019 24633 13.4 13.6 13.44 13.43 13.4 63 71014
27-06-2019 24633 13.4 13.7 13.46 13.46 13.4 64 50732
30-06-2019 24633 13.4 13.5 13.47 13.44 13.4 57 61127
02-07-2019 24633 13.4 14 13.48 13.44 13.4 40 56574
03-07-2019 24633 13.3 13.4 13.37 13.38 13.4 31 16989
04-07-2019 24633 13.4 13.6 13.45 13.46 13.4 47 63695
07-07-2019 24633 13.3 13.4 13.33 13.33 13.3 54 33154
08-07-2019 24633 13 13.4 13.17 13.16 13.1 100 92936
09-07-2019 24633 12.6 13.1 12.79 12.76 12.7 132 138164
10-07-2019 24633 12.1 13.1 12.58 12.59 12.5 104 76790
11-07-2019 24633 11.3 12.5 11.75 11.7 11.6 363 251525
14-07-2019 24633 11.6 12.2 11.83 11.82 11.6 119 109119
15-07-2019 24633 11 11.7 11.36 11.27 11.2 107 104623
16-07-2019 24633 11.5 12 11.77 11.8 11.7 56 33501
17-07-2019 24633 11.5 11.9 11.66 11.67 11.6 59 40529
18-07-2019 24633 11.5 11.7 11.52 11.52 11.5 59 53306
21-07-2019 24633 10.8 11.3 11.03 11.02 11 92 74126
22-07-2019 24633 10.6 11.1 10.8 10.8 10.8 74 54030
23-07-2019 24633 10.5 11.5 11.28 11.3 11.4 87 60539
24-07-2019 24633 11 11.4 11.12 11.13 11.1 49 37370
25-07-2019 24633 11 12 11.59 11.65 11.9 100 74224
28-07-2019 24633 11.7 12 11.9 11.91 11.8 47 40682
29-07-2019 24633 11.6 12.1 11.9 11.96 12 47 35954
30-07-2019 24633 11.6 12 11.82 11.77 11.7 48 29661
31-07-2019 24633 11.5 12.4 11.92 11.93 11.8 37 32462
01-08-2019 24633 11.8 12.3 12.11 12.1 12.2 81 50525
04-08-2019 24633 12.2 13.2 12.72 12.77 13 148 148014
05-08-2019 24633 12.7 12.9 12.76 12.75 12.7 52 57703
06-08-2019 24633 12.9 13.1 12.98 12.97 13 139 107724
07-08-2019 24633 12.7 13 12.81 12.8 12.8 37 40581
08-08-2019 24633 12.7 12.9 12.76 12.76 12.7 32 25567
18-08-2019 24633 12.9 13.3 13.05 13.05 13.2 63 63998
19-08-2019 24633 13.2 13.4 13.25 13.24 13.3 66 41220
20-08-2019 24633 13.1 13.5 13.24 13.24 13.2 75 101740
21-08-2019 24633 13 13.5 13.33 13.33 13.4 47 29541
22-08-2019 24633 13.5 14.7 14.46 14.53 14.3 334 341041
25-08-2019 24633 13.7 15.4 14.33 14.39 14 142 105565
26-08-2019 24633 13.3 14 13.54 13.58 13.4 43 26744
27-08-2019 24633 13.1 13.7 13.34 13.38 13.4 80 48061
28-08-2019 24633 13.4 13.7 13.56 13.55 13.6 41 22458
29-08-2019 24633 13 13.9 13.32 13.35 13.1 78 49466
01-09-2019 24633 12.8 13.2 12.95 12.96 12.9 36 18125
02-09-2019 24633 13 13.3 13.22 13.22 13.2 48 23908
03-09-2019 24633 12.8 13.9 13.09 13.05 13 71 41280
04-09-2019 24633 12.7 13.2 12.93 12.89 12.7 88 50111
05-09-2019 24633 12.5 13 12.8 12.7 12.6 73 70462
08-09-2019 24633 12.9 13.2 13.07 13.07 13 77 43702
09-09-2019 24633 13 13.3 13.09 13.06 13.1 58 44028
11-09-2019 24633 12.7 13.2 12.9 12.93 12.8 63 76917
12-09-2019 24633 12.7 13.1 12.85 12.86 12.8 55 27588
15-09-2019 24633 12.4 13.2 12.61 12.61 12.5 115 60986
16-09-2019 24633 12.7 12.9 12.82 12.84 12.9 41 17433
17-09-2019 24633 12.5 13 12.74 12.67 12.6 40 26569
18-09-2019 24633 12.4 13 12.62 12.62 12.4 49 53674
19-09-2019 24633 12.4 12.8 12.53 12.48 12.5 84 54635
22-09-2019 24633 12 12.5 12.27 12.23 12.3 41 42793
23-09-2019 24633 12.5 12.9 12.72 12.72 12.7 56 38957
24-09-2019 24633 12.4 12.8 12.62 12.62 12.5 82 59459
25-09-2019 24633 12.5 12.9 12.6 12.63 12.7 44 34401
26-09-2019 24633 12.6 12.8 12.68 12.67 12.6 38 18630
29-09-2019 24633 12.5 12.8 12.67 12.66 12.6 65 63551
30-09-2019 24633 12.5 12.7 12.61 12.63 12.6 41 41781
01-10-2019 24633 11.8 12.9 12.22 12.28 12 134 176328
02-10-2019 24633 11.5 12.1 11.75 11.69 11.7 159 117532
03-10-2019 24633 12.2 12.8 12.67 12.65 12.8 64 76895
06-10-2019 24633 13 14 13.79 13.91 13.3 291 599196
07-10-2019 24633 13.2 14.6 13.97 14.06 14.4 338 229474
09-10-2019 24633 14.5 15.4 15 14.99 14.8 441 434240
10-10-2019 24633 14 15.2 14.56 14.51 14.3 154 110342
13-10-2019 24633 13.7 14.3 13.9 13.97 13.8 91 82696
14-10-2019 24633 13.6 14.4 13.92 13.89 13.8 110 91595
15-10-2019 24633 13.8 14.6 14.11 14.09 14 123 111343
16-10-2019 24633 13.5 14.2 13.65 13.59 13.5 83 49197
17-10-2019 24633 12.9 13.4 13.1 13.09 13.1 116 88055
20-10-2019 24633 12.3 13.2 12.91 12.87 13 71 35710
21-10-2019 24633 12.9 13.7 13.14 13.09 13.1 64 64518
22-10-2019 24633 12.9 13.9 12.99 12.98 12.9 132 42287
23-10-2019 24633 12.7 13.4 13.12 13.12 13.2 96 59862
24-10-2019 24633 13.3 13.7 13.52 13.52 13.6 66 30301
27-10-2019 24633 13.4 14 13.59 13.54 13.4 135 94568
28-10-2019 24633 12.1 13.4 12.35 12.31 12.1 228 284259
29-10-2019 24633 9.6 11.1 10.27 10.34 10.3 344 516842
30-10-2019 24633 9.8 10.7 10.34 10.29 10 212 141828
31-10-2019 24633 9.2 10 9.58 9.57 9.4 260 236883

2018
TRADE DATE COMID LOWPRC HIPRC AVG PRC WTAVGPRCCLSPRC TRDNO TRDVOL
01-01-2018 24633 16.90 17.70 17.41 17.46 17.60 92 97348
02-01-2018 24633 17.60 18.00 17.84 17.84 17.80 148 134640
03-01-2018 24633 17.60 18.00 17.88 17.88 17.90 153 195888
04-01-2018 24633 17.80 18.00 17.86 17.86 17.90 126 148685
07-01-2018 24633 17.70 18.00 17.84 17.86 17.90 102 120805
08-01-2018 24633 17.60 18.00 17.77 17.77 17.90 87 133554
09-01-2018 24633 18.00 18.90 18.43 18.44 18.60 401 442819
10-01-2018 24633 18.80 20.40 19.74 19.77 19.90 697 1041549
11-01-2018 24633 19.40 20.20 19.72 19.69 19.50 314 372353
14-01-2018 24633 19.20 20.00 19.41 19.43 19.40 155 137788
15-01-2018 24633 18.60 19.70 19.24 19.20 19.30 261 234590
16-01-2018 24633 19.50 20.20 19.85 19.87 19.80 389 377937
17-01-2018 24633 19.80 20.80 20.39 20.39 20.50 409 486268
18-01-2018 24633 20.80 22.00 21.37 21.44 21.90 495 614254
21-01-2018 24633 21.60 22.70 22.02 22.03 21.90 402 494156
22-01-2018 24633 20.50 21.90 21.31 21.38 20.90 396 438855
23-01-2018 24633 20.40 21.70 20.93 20.91 21.60 457 490538
24-01-2018 24633 21.50 22.20 21.85 21.86 21.70 289 281008
25-01-2018 24633 21.70 22.30 22.08 22.10 22.00 342 384018
28-01-2018 24633 21.40 22.10 21.66 21.65 21.80 320 365886
29-01-2018 24633 21.50 22.20 21.81 21.84 21.60 300 340325
30-01-2018 24633 20.10 22.20 21.10 21.07 20.30 681 1078210
31-01-2018 24633 18.80 20.50 19.36 19.32 19.10 476 592570
01-02-2018 24633 19.30 20.40 19.89 19.88 19.80 458 457047
04-02-2018 24633 19.30 21.00 20.20 20.12 19.60 488 483049
05-02-2018 24633 19.00 20.00 19.48 19.43 19.60 414 576075
06-02-2018 24633 19.50 20.10 19.89 19.90 20.00 250 276499
07-02-2018 24633 19.70 20.10 19.99 19.99 20.00 202 237071
08-02-2018 24633 20.20 20.80 20.61 20.61 20.70 308 290122
11-02-2018 24633 21.10 22.20 21.88 21.87 21.80 538 600243
12-02-2018 24633 20.90 22.20 21.39 21.40 20.90 404 535391
13-02-2018 24633 20.70 21.40 21.06 21.05 21.30 345 296112
14-02-2018 24633 21.20 22.00 21.64 21.66 21.30 342 303647
15-02-2018 24633 20.70 21.60 21.08 21.12 20.80 363 488410
18-02-2018 24633 19.80 20.90 20.26 20.23 19.90 279 241503
19-02-2018 24633 19.80 20.80 20.09 20.11 20.00 173 129586
20-02-2018 24633 19.40 20.20 19.66 19.72 19.40 218 183730
22-02-2018 24633 18.80 19.90 19.25 19.26 19.30 168 126990
25-02-2018 24633 19.00 19.70 19.23 19.26 19.20 161 152176
26-02-2018 24633 18.70 19.40 19.07 19.04 18.80 207 250171
27-02-2018 24633 18.70 19.50 19.03 19.01 19.10 167 154871
28-02-2018 24633 18.90 19.20 19.05 19.04 19.00 188 232917
01-03-2018 24633 19.00 19.40 19.16 19.18 19.20 232 314864
04-03-2018 24633 19.40 20.00 19.74 19.73 19.70 155 188513
05-03-2018 24633 19.30 20.10 19.79 19.77 19.40 204 170381
06-03-2018 24633 19.30 20.00 19.76 19.75 19.90 164 158537
07-03-2018 24633 19.40 20.00 19.67 19.69 19.50 105 115616
08-03-2018 24633 19.30 19.50 19.40 19.39 19.40 48 28529
11-03-2018 24633 19.10 19.50 19.30 19.28 19.20 78 72535
12-03-2018 24633 18.50 19.10 18.78 18.74 18.60 174 154715
13-03-2018 24633 17.10 18.60 17.56 17.51 17.20 349 333621
14-03-2018 24633 16.90 18.10 17.46 17.44 18.00 182 134825
15-03-2018 24633 17.70 18.10 17.87 17.84 17.80 123 62783
18-03-2018 24633 17.50 18.10 17.89 17.91 17.90 105 86033
19-03-2018 24633 17.60 18.00 17.80 17.79 17.70 75 60405
20-03-2018 24633 17.10 17.70 17.51 17.54 17.50 75 59630
21-03-2018 24633 17.00 17.60 17.23 17.15 17.00 158 123768
22-03-2018 24633 16.70 17.40 16.98 16.96 17.10 189 154474
25-03-2018 24633 17.00 17.50 17.14 17.11 17.10 81 66937
27-03-2018 24633 16.10 17.10 16.48 16.45 16.20 242 297538
28-03-2018 24633 16.00 16.50 16.21 16.19 16.10 78 64677
29-03-2018 24633 16.20 17.30 16.86 16.93 17.10 143 69918
01-04-2018 24633 17.40 18.30 17.77 17.75 18.10 131 73062
02-04-2018 24633 17.80 18.30 18.06 18.06 18.10 156 77201
03-04-2018 24633 17.50 18.20 17.87 17.87 17.70 94 64633
04-04-2018 24633 17.20 17.80 17.48 17.39 17.30 96 100696
05-04-2018 24633 17.00 18.20 17.69 17.59 17.60 142 103605
08-04-2018 24633 17.70 19.10 18.57 18.63 19.00 237 164950
09-04-2018 24633 18.50 19.00 18.71 18.70 18.60 140 126178
10-04-2018 24633 18.30 19.00 18.65 18.57 18.30 142 141203
11-04-2018 24633 18.30 18.60 18.36 18.34 18.30 69 81505
12-04-2018 24633 18.00 18.40 18.14 18.16 18.00 89 98019
15-04-2018 24633 17.50 18.00 17.86 17.84 17.80 75 51318
16-04-2018 24633 17.30 17.90 17.75 17.76 17.80 86 52290
17-04-2018 24633 17.90 18.40 18.07 18.04 18.20 84 89684
18-04-2018 24633 18.20 18.80 18.52 18.53 18.50 135 73362
19-04-2018 24633 18.50 20.00 19.49 19.59 19.80 391 366650
22-04-2018 24633 19.80 21.20 20.58 20.59 20.00 412 307611
23-04-2018 24633 19.30 20.20 19.76 19.73 19.40 177 127978
24-04-2018 24633 19.30 20.00 19.65 19.63 19.50 166 85968
25-04-2018 24633 19.50 20.40 20.01 20.04 20.30 227 156755
26-04-2018 24633 19.70 20.30 20.05 20.04 20.10 138 99980
30-04-2018 24633 18.70 20.10 19.10 19.02 19.00 156 180798
03-05-2018 24633 18.70 19.40 18.89 18.88 18.90 108 61702
06-05-2018 24633 18.50 20.00 18.66 18.71 18.70 113 86341
07-05-2018 24633 18.60 19.20 18.93 18.94 19.00 102 82635
08-05-2018 24633 18.50 19.20 18.67 18.66 18.60 80 77523
09-05-2018 24633 18.10 19.00 18.44 18.35 18.20 125 85507
10-05-2018 24633 17.50 18.30 17.87 17.90 17.70 137 83242
13-05-2018 24633 17.00 17.90 17.48 17.37 17.20 113 79438
14-05-2018 24633 17.40 17.70 17.53 17.54 17.50 59 30190
15-05-2018 24633 17.00 17.70 17.27 17.21 17.10 118 89942
16-05-2018 24633 16.70 17.50 17.05 17.06 17.30 75 42597
17-05-2018 24633 17.00 18.00 17.14 17.07 17.00 72 21992
20-05-2018 24633 16.30 17.30 16.68 16.64 16.40 77 72858
21-05-2018 24633 16.50 17.40 16.79 16.77 16.80 90 63993
22-05-2018 24633 16.20 16.90 16.42 16.44 16.30 142 87810
23-05-2018 24633 15.90 16.30 16.04 16.01 15.90 98 120365
24-05-2018 24633 15.70 17.00 16.04 15.96 15.90 116 135117
27-05-2018 24633 16.00 16.60 16.31 16.23 16.40 110 64755
28-05-2018 24633 16.00 16.60 16.24 16.22 16.20 87 93568
29-05-2018 24633 16.10 16.70 16.40 16.36 16.50 102 72819
30-05-2018 24633 16.00 16.90 16.51 16.55 16.50 115 71561
31-05-2018 24633 16.50 16.90 16.69 16.67 16.80 66 51171
03-06-2018 24633 16.90 17.50 17.17 17.10 17.10 58 38708
04-06-2018 24633 16.80 17.30 17.00 16.98 16.90 66 30605
05-06-2018 24633 16.40 17.00 16.71 16.70 16.70 89 35377
06-06-2018 24633 16.70 17.70 17.29 17.30 17.50 102 75934
07-06-2018 24633 17.30 17.80 17.59 17.58 17.50 100 41021
10-06-2018 24633 16.70 17.30 17.13 17.12 17.10 92 76982
11-06-2018 24633 17.00 17.30 17.07 17.05 17.00 95 48934
12-06-2018 24633 16.90 17.40 17.07 17.06 17.00 86 61569
18-06-2018 24633 16.80 17.50 17.04 17.01 16.90 69 46735
19-06-2018 24633 17.00 17.30 17.07 17.07 17.10 71 63831
20-06-2018 24633 17.10 17.90 17.56 17.51 17.30 101 54091
21-06-2018 24633 16.90 17.40 17.10 17.08 17.00 132 112266
24-06-2018 24633 17.00 18.00 17.35 17.28 17.10 186 113180
25-06-2018 24633 16.30 17.90 17.00 16.96 16.70 168 132852
26-06-2018 24633 16.20 17.00 16.66 16.64 16.50 131 92710
27-06-2018 24633 16.50 16.80 16.61 16.59 16.50 95 72304
28-06-2018 24633 16.50 17.40 16.96 16.94 16.70 117 52115
02-07-2018 24633 16.1 16.9 16.45 16.53 16.3 108 90791
03-07-2018 24633 16.1 16.8 16.58 16.56 16.4 56 49478
04-07-2018 24633 15 16.6 16.14 16.08 15.9 152 131096
05-07-2018 24633 15.9 16.8 16.2 16.2 16.1 146 136496
08-07-2018 24633 15.5 16.3 15.86 15.86 15.6 243 210434
09-07-2018 24633 15.6 16.1 15.72 15.73 15.7 109 127652
10-07-2018 24633 15.5 16.3 15.9 15.89 15.7 161 119514
11-07-2018 24633 15.9 17.1 16.53 16.45 16.5 200 72179
12-07-2018 24633 16 16.7 16.28 16.25 16.4 73 47820
15-07-2018 24633 16.3 17.7 16.81 16.7 16.7 154 161290
16-07-2018 24633 16.7 17.2 16.95 16.96 16.9 122 79857
17-07-2018 24633 16.9 18.5 17.7 17.63 18.5 337 317343
18-07-2018 24633 18.5 20.2 19.65 19.68 20 589 539292
19-07-2018 24633 18 20 18.67 18.76 18.6 297 311313
22-07-2018 24633 17.8 19.9 18.74 18.81 19.6 273 227603
23-07-2018 24633 18.4 19.9 19.52 19.49 18.5 248 306207
24-07-2018 24633 18 19 18.32 18.34 18.6 148 117272
25-07-2018 24633 18.3 19 18.51 18.5 18.5 74 45541
26-07-2018 24633 18.4 19.8 19.35 19.21 19.2 196 138720
29-07-2018 24633 18.7 19.3 19.01 19.02 18.8 114 101610
30-07-2018 24633 18.3 19 18.7 18.71 18.9 127 119859
31-07-2018 24633 18 18.9 18.33 18.32 18.2 141 72446
01-08-2018 24633 18 18.5 18.18 18.19 18.2 90 76478
02-08-2018 24633 18.1 19.3 18.51 18.41 18.2 70 61673
05-08-2018 24633 18 18.3 18.06 18.05 18.1 102 74779
06-08-2018 24633 17.8 18 17.94 17.96 18 64 56755
07-08-2018 24633 16.4 18 17.13 17.08 16.7 209 247680
08-08-2018 24633 15.4 17.2 16.71 16.73 16.7 265 244897
09-08-2018 24633 16.3 17.4 16.91 16.89 16.9 137 107937
12-08-2018 24633 16.4 17.5 17.02 16.85 16.5 151 85655
13-08-2018 24633 15.7 16.7 16.13 16.16 15.9 159 180979
14-08-2018 24633 15.9 16.8 16.2 16.2 16.3 80 60340
16-08-2018 24633 16.8 17.9 17.4 17.38 17.8 167 146105
19-08-2018 24633 17.7 18.7 18.33 18.28 18.1 179 127698
20-08-2018 24633 17.6 18.8 18.28 18.21 17.8 257 160434
26-08-2018 24633 17.8 18.2 18.04 18.05 18.1 69 41147
27-08-2018 24633 17.8 18.4 18.15 18.18 18.3 268 196813
28-08-2018 24633 17.9 18.6 18.13 18.14 18.2 136 61835
29-08-2018 24633 17.7 18.2 17.94 17.92 17.7 109 91011
30-08-2018 24633 17.6 18 17.82 17.79 17.7 108 71860
03-09-2018 24633 17.4 17.9 17.59 17.58 17.5 63 35658
04-09-2018 24633 16.8 17.8 17.13 17.11 17.1 130 69662
05-09-2018 24633 16.6 17.5 16.87 16.84 16.8 47 33130
06-09-2018 24633 15.9 17 16.26 16.21 16.1 357 267443
09-09-2018 24633 16 16.3 16.08 16.06 16.1 90 51618
10-09-2018 24633 16.1 16.5 16.28 16.28 16.3 58 58762
11-09-2018 24633 16.3 17.2 16.68 16.58 16.4 90 43441
12-09-2018 24633 15.9 17 16.24 16.18 16 136 100325
13-09-2018 24633 16 16.3 16.11 16.11 16 121 133889
16-09-2018 24633 16.1 16.7 16.39 16.33 16.5 57 36985
17-09-2018 24633 16.2 16.5 16.29 16.28 16.2 70 64788
18-09-2018 24633 16 16.4 16.18 16.15 16.1 99 101811
19-09-2018 24633 16.1 16.4 16.22 16.2 16.2 62 82978
20-09-2018 24633 16.2 16.7 16.32 16.28 16.2 89 73530
23-09-2018 24633 16 16.7 16.22 16.17 16.1 93 153596
24-09-2018 24633 15.6 16.2 15.84 15.85 15.7 87 96619
25-09-2018 24633 15.1 16 15.49 15.49 15.3 108 144759
26-09-2018 24633 15.3 15.7 15.55 15.55 15.6 24 28445
27-09-2018 24633 14.7 15.6 15.11 15.14 15 105 74799
30-09-2018 24633 15 15.9 15.36 15.33 15.3 37 16330
01-10-2018 24633 15.5 15.9 15.65 15.63 15.5 58 51225
02-10-2018 24633 15.6 17 16.58 16.58 16.5 178 125174
03-10-2018 24633 15.7 17 16.36 16.34 15.8 151 176671
04-10-2018 24633 15.7 16.5 15.9 15.9 16 114 90058
07-10-2018 24633 15.2 16.8 16.24 16.02 16 145 129949
08-10-2018 24633 15.8 16.6 16.14 16.13 16 104 70109
09-10-2018 24633 15.9 16.5 16.18 16.21 16 74 48909
10-10-2018 24633 15.9 16.5 16.08 16.07 15.9 52 27907
11-10-2018 24633 16 16.8 16.54 16.6 16.6 168 188681
14-10-2018 24633 16 17 16.43 16.44 16 180 111334
15-10-2018 24633 15.9 16.3 16 16.02 16 112 91013
16-10-2018 24633 15.7 16.2 15.89 15.87 15.8 114 63518
17-10-2018 24633 15.4 16 15.63 15.62 15.5 197 113560
18-10-2018 24633 14.8 15.5 14.98 15.02 14.9 272 241061
21-10-2018 24633 13.6 15.5 14.28 14.19 13.7 283 241615
22-10-2018 24633 13.2 14.8 13.83 13.79 13.5 341 322530
23-10-2018 24633 13.5 14.3 13.72 13.75 13.5 188 113568
24-10-2018 24633 13.5 14.8 14.26 14.27 14.8 138 120314
25-10-2018 24633 14.5 16.2 15.67 15.81 15 209 333340
28-10-2018 24633 12.7 13.8 13.29 13.29 13.3 357 596437
29-10-2018 24633 12.7 13.5 13.1 13.1 13.4 202 120630
30-10-2018 24633 13.4 14.1 13.65 13.69 13.6 187 81519
31-10-2018 24633 13.5 14.2 13.83 13.79 13.7 181 191450
01-11-2018 24633 13.5 14 13.79 13.73 13.6 198 186729
04-11-2018 24633 13.2 13.8 13.5 13.51 13.4 129 168595
05-11-2018 24633 13.3 13.8 13.51 13.56 13.6 105 158054
06-11-2018 24633 13.6 14 13.74 13.71 13.8 164 94894
07-11-2018 24633 14 15.1 14.48 14.57 14.9 377 400321
08-11-2018 24633 14.8 15.6 15.22 15.27 15.1 281 127590
11-11-2018 24633 14.2 15.2 14.57 14.55 14.5 128 101728
12-11-2018 24633 14.8 15.5 15.24 15.22 14.9 418 435225
13-11-2018 24633 14.1 15.4 14.49 14.4 14.2 267 306641
14-11-2018 24633 13.4 14.1 13.63 13.58 13.5 375 404099
15-11-2018 24633 13 13.7 13.25 13.19 13.3 159 208441
18-11-2018 24633 12.8 13.5 12.98 13 12.9 258 314665
19-11-2018 24633 12.3 13 12.57 12.57 12.6 335 469962
20-11-2018 24633 12.4 13 12.6 12.56 12.5 101 152827
22-11-2018 24633 12.1 12.8 12.26 12.28 12.2 194 250017
25-11-2018 24633 12 12.3 12.1 12.1 12 197 271003
27-11-2018 24633 12 12.4 12.14 12.12 12.1 69 86230
28-11-2018 24633 12.1 12.8 12.4 12.43 12.5 55 33624
29-11-2018 24633 12.2 12.7 12.33 12.34 12.2 77 77806
02-12-2018 24633 12.3 12.7 12.47 12.46 12.4 76 96432
03-12-2018 24633 12.4 12.9 12.59 12.58 12.6 76 73255
04-12-2018 24633 12.5 13 12.75 12.73 13 138 145516
05-12-2018 24633 12.5 13.4 12.83 12.85 12.6 172 193170
06-12-2018 24633 12.7 13 12.85 12.85 12.9 88 70063
09-12-2018 24633 12.9 13.4 13.08 13.11 13.2 124 99387
10-12-2018 24633 13 13.2 13.09 13.09 13.2 74 70114
11-12-2018 24633 12.9 13.2 13.07 13.05 13 46 43604
12-12-2018 24633 12.9 13.2 12.98 13 13 32 34094
13-12-2018 24633 12.7 13 12.89 12.92 12.8 76 98355
17-12-2018 24633 12.5 12.8 12.6 12.56 12.5 67 48737
18-12-2018 24633 12.4 12.6 12.49 12.5 12.5 55 34905
19-12-2018 24633 12.8 13.2 13.03 12.98 13.1 95 103386
20-12-2018 24633 13 13.4 13.19 13.21 13.2 70 43267
23-12-2018 24633 13 13.5 13.23 13.28 13.4 47 44938
24-12-2018 24633 13.4 14.2 13.8 13.81 13.8 129 79340
26-12-2018 24633 13.7 14 13.82 13.81 13.8 91 85682
27-12-2018 24633 13.9 14.3 14.12 14.09 14 131 149290
 2017
TRADE DATE COMID LOWPRC HIPRC AVG PRC WTAVGPRCCLSPRC TRDNO TRDVOL
01-01-2017 24633 10.40 11.00 10.81 10.83 11.00 133 157520
02-01-2017 24633 11.00 11.50 11.34 11.36 11.40 185 290983
03-01-2017 24633 11.00 12.00 11.46 11.47 11.40 219 389003
04-01-2017 24633 11.20 11.90 11.77 11.78 11.80 193 252878
05-01-2017 24633 11.70 12.50 12.19 12.20 12.20 327 487630
08-01-2017 24633 11.70 12.30 12.07 12.10 11.70 157 340251
09-01-2017 24633 11.70 12.10 11.94 11.97 12.10 224 369662
10-01-2017 24633 12.00 12.40 12.20 12.20 12.10 136 346500
11-01-2017 24633 11.90 12.30 12.07 12.11 11.90 121 180211
12-01-2017 24633 11.70 12.20 11.97 12.02 12.20 173 387073
15-01-2017 24633 12.10 12.60 12.39 12.39 12.40 161 303399
16-01-2017 24633 12.20 12.90 12.46 12.43 12.30 191 256756
17-01-2017 24633 12.40 12.70 12.60 12.63 12.60 164 293469
18-01-2017 24633 12.10 12.60 12.48 12.48 12.40 148 212522
19-01-2017 24633 11.90 12.40 12.07 12.07 12.20 132 161030
22-01-2017 24633 12.10 12.60 12.33 12.39 12.50 126 142096
23-01-2017 24633 12.40 13.70 13.33 13.29 13.50 345 672759
24-01-2017 24633 12.50 13.60 12.89 12.90 12.60 183 231014
25-01-2017 24633 12.00 13.50 12.97 13.03 12.80 221 223345
26-01-2017 24633 12.50 13.00 12.78 12.77 12.70 282 314205
29-01-2017 24633 11.50 12.00 11.53 11.53 11.50 143 390405
30-01-2017 24633 10.70 11.40 10.97 10.96 10.90 136 133991
31-01-2017 24633 10.40 10.90 10.63 10.59 10.50 151 216646
01-02-2017 24633 10.70 11.00 10.91 10.94 10.90 88 97322
02-02-2017 24633 10.40 11.00 10.59 10.55 10.50 98 128717
05-02-2017 24633 9.80 10.50 10.10 10.07 10.40 142 177460
06-02-2017 24633 10.10 10.60 10.42 10.38 10.20 90 126093
07-02-2017 24633 10.30 10.50 10.43 10.40 10.50 80 80029
08-02-2017 24633 10.50 11.30 10.91 10.88 11.20 124 182161
09-02-2017 24633 11.00 11.40 11.18 11.19 11.20 103 84276
12-02-2017 24633 11.00 11.30 11.13 11.13 11.10 74 64753
13-02-2017 24633 11.00 11.30 11.12 11.11 11.10 72 63441
14-02-2017 24633 11.00 11.60 11.15 11.10 11.10 72 75405
15-02-2017 24633 10.90 11.30 11.06 11.04 11.00 69 90324
16-02-2017 24633 10.80 11.20 10.94 10.95 11.00 64 94348
19-02-2017 24633 10.80 11.20 10.95 10.94 10.90 56 70916
20-02-2017 24633 10.80 11.00 10.91 10.93 10.90 52 56842
22-02-2017 24633 10.70 11.10 10.91 10.89 11.00 48 67238
23-02-2017 24633 10.80 11.00 10.88 10.88 10.90 55 67824
26-02-2017 24633 10.70 10.90 10.80 10.79 10.80 69 88053
27-02-2017 24633 10.60 11.00 10.78 10.77 10.80 51 57795
28-02-2017 24633 10.80 10.90 10.84 10.83 10.80 43 59519
01-03-2017 24633 10.70 10.90 10.83 10.84 10.80 46 39047
02-03-2017 24633 10.60 10.90 10.71 10.68 10.60 55 59391
05-03-2017 24633 10.60 10.80 10.66 10.65 10.70 26 25974
06-03-2017 24633 10.60 10.80 10.63 10.62 10.70 49 49059
07-03-2017 24633 10.70 11.00 10.84 10.85 10.80 33 40255
08-03-2017 24633 10.70 10.90 10.82 10.81 10.80 50 54477
09-03-2017 24633 10.70 11.10 10.98 10.99 11.00 87 100651
12-03-2017 24633 10.90 11.30 11.02 11.05 11.00 52 39315
13-03-2017 24633 10.90 11.30 11.06 11.04 11.00 71 64446
14-03-2017 24633 10.90 11.20 11.02 11.02 11.00 95 158553
15-03-2017 24633 11.10 11.20 11.13 11.16 11.20 72 121655
16-03-2017 24633 11.30 11.60 11.47 11.47 11.40 149 260338
19-03-2017 24633 11.40 11.60 11.46 11.48 11.50 71 80370
20-03-2017 24633 11.60 12.00 11.80 11.79 11.70 163 208240
21-03-2017 24633 11.70 11.90 11.76 11.74 11.80 72 104818
22-03-2017 24633 11.90 12.20 11.97 11.99 12.10 146 279431
23-03-2017 24633 12.00 12.30 12.19 12.19 12.20 106 93432
27-03-2017 24633 12.10 12.30 12.17 12.17 12.10 117 82499
28-03-2017 24633 12.00 12.30 12.14 12.14 12.20 87 102557
29-03-2017 24633 11.90 12.20 12.01 12.01 12.00 50 61104
30-03-2017 24633 11.70 11.90 11.77 11.75 11.70 50 98899
02-04-2017 24633 11.30 12.00 11.52 11.46 11.40 37 37701
03-04-2017 24633 11.50 11.60 11.53 11.53 11.50 30 22932
04-04-2017 24633 11.40 11.60 11.50 11.49 11.50 29 37940
05-04-2017 24633 11.50 11.70 11.57 11.57 11.60 41 24309
06-04-2017 24633 11.30 11.60 11.46 11.46 11.40 33 31017
09-04-2017 24633 11.20 11.40 11.28 11.29 11.20 43 42457
10-04-2017 24633 10.70 11.40 10.87 10.84 10.80 70 64310
11-04-2017 24633 10.70 10.80 10.73 10.74 10.70 45 35243
12-04-2017 24633 10.80 11.40 10.87 10.83 10.80 35 22880
13-04-2017 24633 10.80 11.00 10.88 10.95 11.00 26 17651
16-04-2017 24633 10.90 11.10 10.95 10.97 10.90 32 31993
17-04-2017 24633 10.80 11.00 10.92 10.92 10.90 30 35430
18-04-2017 24633 10.70 10.90 10.80 10.80 10.80 50 72961
19-04-2017 24633 10.50 10.80 10.61 10.60 10.60 73 73466
20-04-2017 24633 10.30 10.90 10.43 10.46 10.50 43 82187
23-04-2017 24633 10.20 10.30 10.24 10.25 10.20 47 36953
24-04-2017 24633 10.00 10.30 10.17 10.17 10.20 17 9573
25-04-2017 24633 10.20 10.40 10.27 10.29 10.30 19 8771
26-04-2017 24633 10.30 10.60 10.46 10.45 10.50 61 46547
27-04-2017 24633 10.50 10.90 10.79 10.80 10.80 43 23405
30-04-2017 24633 10.50 11.80 11.73 11.77 11.80 208 356659
02-05-2017 24633 11.90 12.50 12.05 12.08 11.90 237 242259
03-05-2017 24633 11.10 12.10 11.48 11.48 11.40 96 80950
04-05-2017 24633 11.40 11.60 11.52 11.53 11.50 43 31804
07-05-2017 24633 11.10 11.70 11.22 11.20 11.10 182 193780
08-05-2017 24633 10.90 11.40 11.11 11.10 11.10 185 279519
09-05-2017 24633 11.30 11.60 11.48 11.42 11.50 157 270950
11-05-2017 24633 11.60 12.00 11.90 11.92 12.00 121 144773
14-05-2017 24633 12.00 12.30 12.16 12.17 12.20 161 200889
15-05-2017 24633 12.00 12.60 12.33 12.38 12.50 212 353045
16-05-2017 24633 12.30 12.70 12.55 12.52 12.70 245 463242
17-05-2017 24633 12.60 13.20 12.90 12.90 12.90 242 451712
18-05-2017 24633 12.50 12.90 12.77 12.80 12.60 101 142242
21-05-2017 24633 12.10 12.60 12.41 12.42 12.60 140 254935
22-05-2017 24633 12.10 12.40 12.24 12.25 12.20 82 145401
23-05-2017 24633 12.00 12.30 12.18 12.17 12.10 63 78458
24-05-2017 24633 12.10 12.30 12.18 12.18 12.20 64 34396
25-05-2017 24633 12.00 12.30 12.13 12.11 12.00 67 88303
28-05-2017 24633 11.90 12.20 12.04 12.04 12.00 25 18409
29-05-2017 24633 11.90 12.20 11.97 11.96 12.00 38 52406
30-05-2017 24633 11.90 12.10 11.97 11.98 12.00 32 50032
31-05-2017 24633 11.90 12.00 11.96 11.98 12.00 25 21015
01-06-2017 24633 12.00 12.20 12.08 12.07 12.10 37 25795
04-06-2017 24633 12.00 12.20 12.16 12.15 12.20 29 27365
05-06-2017 24633 12.20 12.70 12.41 12.39 12.60 97 179563
06-06-2017 24633 12.80 13.30 12.99 12.95 13.10 328 842087
07-06-2017 24633 13.20 14.40 13.91 14.00 14.00 418 607276
08-06-2017 24633 13.70 14.10 13.89 13.89 13.90 214 294969
11-06-2017 24633 13.70 14.00 13.85 13.85 13.90 117 274565
12-06-2017 24633 13.90 14.90 14.46 14.47 14.80 385 677039
13-06-2017 24633 14.60 15.20 14.89 14.89 14.80 245 268518
14-06-2017 24633 14.90 16.00 15.58 15.62 15.90 506 979538
15-06-2017 24633 15.90 16.60 16.28 16.24 16.00 492 905715
18-06-2017 24633 15.80 16.20 15.94 15.93 15.80 340 540706
19-06-2017 24633 15.80 16.20 16.02 16.01 16.00 208 375501
20-06-2017 24633 15.90 16.20 16.04 16.03 16.00 198 258099
21-06-2017 24633 16.20 17.30 16.72 16.70 16.70 281 393920
22-06-2017 24633 16.60 17.00 16.86 16.88 16.90 297 483301
28-06-2017 24633 16.80 17.30 17.06 17.06 17.10 231 371777
29-06-2017 24633 16.60 17.20 16.78 16.80 16.70 208 217871
02-07-2017 24633 15.90 16.60 16.27 16.26 16.50 301 317295
03-07-2017 24633 16.20 16.80 16.53 16.51 16.30 240 413573
04-07-2017 24633 15.80 16.60 16.08 16.08 15.90 308 464361
05-07-2017 24633 15.30 16.00 15.62 15.59 15.50 337 455619
06-07-2017 24633 15.10 15.50 15.20 15.20 15.20 234 292219
09-07-2017 24633 15.20 16.10 15.78 15.79 16.00 179 244130
10-07-2017 24633 15.90 16.60 16.20 16.20 16.00 174 234158
11-07-2017 24633 15.50 16.10 15.81 15.79 15.70 133 146534
12-07-2017 24633 15.40 16.00 15.70 15.64 15.50 107 96688
13-07-2017 24633 15.30 15.60 15.49 15.49 15.50 66 40205
16-07-2017 24633 15.60 15.90 15.74 15.75 15.70 108 119746
17-07-2017 24633 14.90 15.70 15.23 15.23 15.00 239 305405
18-07-2017 24633 14.70 15.10 14.86 14.91 14.80 178 299725
19-07-2017 24633 14.50 15.00 14.68 14.66 14.60 128 120336
20-07-2017 24633 13.90 14.90 14.37 14.34 14.70 103 91939
23-07-2017 24633 14.60 15.30 14.94 14.95 15.00 84 52012
24-07-2017 24633 15.20 15.80 15.48 15.50 15.50 109 102276
25-07-2017 24633 15.40 15.80 15.58 15.55 15.70 142 177456
26-07-2017 24633 15.40 15.80 15.61 15.58 15.40 66 78435
27-07-2017 24633 15.40 15.80 15.62 15.68 15.50 79 85028
30-07-2017 24633 15.40 15.80 15.65 15.66 15.70 80 66578
31-07-2017 24633 15.20 15.70 15.48 15.48 15.40 109 137359
01-08-2017 24633 15.40 15.90 15.73 15.73 15.60 160 158129
02-08-2017 24633 15.60 15.90 15.74 15.73 15.70 108 109568
03-08-2017 24633 15.70 16.20 15.99 16.00 15.90 260 309944
06-08-2017 24633 15.80 16.10 15.91 15.92 15.80 118 128645
07-08-2017 24633 15.50 15.80 15.65 15.65 15.60 89 86704
08-08-2017 24633 15.60 15.70 15.62 15.62 15.60 90 121494
09-08-2017 24633 15.60 15.80 15.62 15.61 15.60 102 115633
10-08-2017 24633 15.50 15.70 15.61 15.62 15.60 101 110601
13-08-2017 24633 15.40 15.70 15.47 15.47 15.40 66 57903
16-08-2017 24633 14.10 15.30 14.76 14.65 14.40 134 108691
17-08-2017 24633 14.40 14.90 14.62 14.61 14.70 72 40148
20-08-2017 24633 14.50 15.00 14.65 14.65 14.60 38 39388
21-08-2017 24633 14.50 14.80 14.61 14.67 14.70 40 121658
22-08-2017 24633 14.80 15.30 15.07 15.04 15.10 83 97567
23-08-2017 24633 15.00 15.30 15.17 15.18 15.20 66 67566
24-08-2017 24633 14.80 15.30 15.07 15.06 14.80 102 60247
27-08-2017 24633 14.50 15.30 14.93 14.94 15.00 94 113463
28-08-2017 24633 15.40 16.50 16.34 16.35 16.50 512 647338
29-08-2017 24633 15.90 17.20 16.63 16.63 16.40 380 591936
30-08-2017 24633 15.80 16.40 16.08 16.08 16.00 101 78043
31-08-2017 24633 15.20 16.30 16.08 16.09 16.10 135 153327
04-09-2017 24633 16.30 16.70 16.49 16.49 16.60 175 226911
05-09-2017 24633 16.60 17.30 16.93 16.99 16.80 263 397887
06-09-2017 24633 16.50 17.00 16.73 16.70 16.60 179 277789
07-09-2017 24633 15.40 16.80 15.96 15.94 15.60 206 180497
10-09-2017 24633 15.60 16.00 15.84 15.84 15.80 99 110812
11-09-2017 24633 15.70 16.40 15.83 15.80 15.70 136 124379
12-09-2017 24633 15.50 16.00 15.64 15.64 15.60 131 124798
13-09-2017 24633 15.60 16.10 15.84 15.84 15.80 103 89165
14-09-2017 24633 15.80 16.10 15.93 15.96 15.90 84 146087
17-09-2017 24633 15.40 16.00 15.72 15.73 15.60 123 194321
18-09-2017 24633 15.40 15.70 15.48 15.48 15.40 153 159997
19-09-2017 24633 15.10 15.80 15.27 15.28 15.40 127 215124
20-09-2017 24633 15.30 15.60 15.47 15.46 15.40 61 42167
21-09-2017 24633 15.30 15.60 15.46 15.46 15.40 71 60116
24-09-2017 24633 15.20 15.50 15.41 15.41 15.40 70 89376
25-09-2017 24633 15.20 15.50 15.38 15.39 15.20 85 86690
26-09-2017 24633 15.20 15.40 15.37 15.37 15.30 92 58624
27-09-2017 24633 15.50 16.40 16.00 16.02 15.90 439 495369
28-09-2017 24633 15.80 16.10 15.93 15.95 16.00 171 271405
02-10-2017 24633 15.90 16.20 16.07 16.07 16.10 223 341123
03-10-2017 24633 16.00 16.50 16.30 16.28 16.50 391 645257
04-10-2017 24633 16.60 18.10 17.60 17.58 17.90 813 1504141
05-10-2017 24633 17.40 18.10 17.70 17.67 17.60 368 534490
08-10-2017 24633 17.70 18.30 18.02 18.02 17.90 334 594749
09-10-2017 24633 17.40 18.00 17.56 17.57 17.50 208 332527
10-10-2017 24633 16.80 17.50 17.22 17.16 17.00 210 302779
11-10-2017 24633 16.40 17.20 16.76 16.67 16.50 183 426621
12-10-2017 24633 16.60 17.30 16.91 16.86 16.80 196 306646
15-10-2017 24633 16.10 17.10 16.67 16.64 16.50 68 83055
16-10-2017 24633 16.30 17.00 16.66 16.64 16.40 157 155394
17-10-2017 24633 16.20 16.70 16.38 16.39 16.40 145 176643
18-10-2017 24633 16.40 16.70 16.54 16.56 16.60 43 30442
19-10-2017 24633 16.60 17.40 17.03 17.07 17.20 174 293151
22-10-2017 24633 15.70 17.30 16.40 16.33 15.90 462 578777
23-10-2017 24633 15.40 16.70 16.00 15.97 15.80 206 268236
24-10-2017 24633 14.40 15.80 14.94 14.85 14.90 170 155479
25-10-2017 24633 14.00 14.90 14.37 14.32 14.30 286 291690
26-10-2017 24633 13.00 14.90 14.18 14.11 14.10 435 864626
29-10-2017 24633 13.40 14.30 13.59 13.61 13.50 143 122819
30-10-2017 24633 13.50 14.40 14.05 14.06 14.20 127 122759
31-10-2017 24633 14.20 15.00 14.58 14.69 14.90 107 164823
01-11-2017 24,633 14.90 15.70 15.47 15.48 15.70 117.00 95614.00
02-11-2017 24,633 15.60 16.90 15.92 15.92 15.80 311.00 445922.00
05-11-2017 24,633 15.00 16.00 15.32 15.31 15.20 149.00 161350.00
06-11-2017 24,633 14.80 15.50 15.25 15.26 15.30 182.00 215115.00
07-11-2017 24,633 15.00 15.40 15.11 15.10 15.10 200.00 235139.00
08-11-2017 24,633 14.80 15.50 15.15 15.11 15.00 293.00 401563.00
09-11-2017 24,633 15.10 15.70 15.47 15.46 15.60 248.00 373251.00
12-11-2017 24,633 14.50 15.70 15.27 15.19 14.80 237.00 579004.00
13-11-2017 24,633 14.50 15.20 14.83 14.77 14.70 118.00 176039.00
14-11-2017 24,633 15.80 16.10 16.09 16.09 16.10 168.00 580837.00
16-11-2017 24,633 15.80 17.20 16.50 16.50 16.00 433.00 580595.00
19-11-2017 24,633 15.70 16.20 15.90 15.91 16.00 150.00 203374.00
20-11-2017 24,633 16.10 16.80 16.47 16.41 16.30 237.00 406859.00
21-11-2017 24,633 16.00 16.50 16.31 16.28 16.40 179.00 279587.00
22-11-2017 24,633 16.20 16.80 16.51 16.51 16.70 193.00 332619.00
23-11-2017 24,633 16.80 18.10 17.39 17.32 17.00 446.00 855456.00
26-11-2017 24,633 17.60 18.40 18.04 18.08 17.90 383.00 607681.00
27-11-2017 24,633 18.10 18.50 18.31 18.31 18.30 413.00 540874.00
28-11-2017 24,633 18.30 18.70 18.47 18.49 18.40 254.00 394921.00
29-11-2017 24,633 18.00 18.70 18.37 18.37 18.10 196.00 259294.00
30-11-2017 24,633 17.80 18.10 17.94 17.91 17.90 160.00 234731.00
03-12-2017 24633 17.70 18.10 17.87 17.87 17.80 123 180386
04-12-2017 24633 16.70 17.70 17.15 17.12 16.90 201 262825
05-12-2017 24633 16.80 17.70 17.20 17.14 17.50 93 81488
06-12-2017 24633 17.50 18.20 17.94 17.95 18.00 281 420968
07-12-2017 24633 17.70 18.10 17.86 17.85 17.70 131 103177
10-12-2017 24633 16.20 17.90 17.28 17.27 17.00 262 375459
11-12-2017 24633 17.10 17.30 17.21 17.19 17.30 74 67555
12-12-2017 24633 17.50 17.80 17.62 17.60 17.60 67 63793
13-12-2017 24633 17.50 17.70 17.58 17.59 17.60 67 59162
14-12-2017 24633 17.40 17.70 17.53 17.53 17.50 108 134010
17-12-2017 24633 17.20 17.60 17.34 17.33 17.40 130 192569
18-12-2017 24633 17.20 17.50 17.38 17.38 17.30 76 104448
19-12-2017 24633 16.90 17.50 17.12 17.10 17.00 138 166906
20-12-2017 24633 16.60 17.00 16.79 16.78 16.70 81 82804
21-12-2017 24633 16.80 17.20 16.89 16.92 17.00 49 40841
24-12-2017 24633 16.50 17.00 16.68 16.67 16.60 71 60751
26-12-2017 24633 16.60 17.00 16.76 16.74 16.70 62 87144
27-12-2017 24633 16.10 16.90 16.61 16.63 16.60 121 311483
28-12-2017 24633 16.50 17.10 16.88 16.90 17.00 150 173495

2016

TRADE DATE COMID LOWPRC HIPRC AVG PRC WTAVGPRCCLSPRC TRDNO TRDVOL
01-11-2016 24633 8 8.2 8.13 8.09 8.1 56 79424
02-11-2016 24633 7.6 8.3 8.02 8 8 80 134972
03-11-2016 24633 8 8.5 8.34 8.33 8.4 42 31483
06-11-2016 24633 8.2 8.6 8.39 8.43 8.4 25 31843
07-11-2016 24633 8.4 8.6 8.47 8.47 8.5 49 38806
08-11-2016 24633 8.2 8.5 8.38 8.42 8.3 53 82254
09-11-2016 24633 8.2 8.4 8.27 8.3 8.3 52 74662
10-11-2016 24633 8.3 8.4 8.33 8.35 8.4 36 18637
13-11-2016 24633 8.1 8.4 8.22 8.23 8.2 37 37952
14-11-2016 24633 8 8.4 8.22 8.22 8.2 23 31038
15-11-2016 24633 8 8.3 8.12 8.11 8.1 52 59236
16-11-2016 24633 7.9 8.2 7.99 7.98 7.9 94 135081
17-11-2016 24633 7.9 8.2 8.06 8.07 8.1 54 41209
20-11-2016 24633 8 8.3 8.18 8.19 8.2 52 36105
21-11-2016 24633 8.1 8.3 8.27 8.28 8.3 42 30524
22-11-2016 24633 8.1 8.3 8.21 8.21 8.2 43 27302
23-11-2016 24633 8.2 8.5 8.34 8.36 8.4 56 68231
24-11-2016 24633 8.3 8.5 8.42 8.41 8.5 59 60633
27-11-2016 24633 8.1 8.6 8.36 8.33 8.2 82 140572
28-11-2016 24633 8.2 8.4 8.29 8.28 8.3 64 52183
29-11-2016 24633 8.2 8.5 8.32 8.29 8.3 57 80333
30-11-2016 24633 8.3 8.6 8.41 8.4 8.5 83 141554
01-12-2016 24633 8.30 8.50 8.44 8.44 8.40 57 61060
04-12-2016 24633 8.30 8.70 8.59 8.61 8.70 79 76984
05-12-2016 24633 8.70 8.90 8.77 8.78 8.80 84 63526
06-12-2016 24633 8.60 9.00 8.87 8.87 8.70 106 118949
07-12-2016 24633 8.70 9.50 9.09 9.12 9.30 216 258402
08-12-2016 24633 9.40 10.20 9.87 9.89 9.90 387 428805
11-12-2016 24633 9.50 10.20 9.84 9.85 9.50 240 253893
12-12-2016 24633 9.30 9.50 9.37 9.38 9.40 66 69859
14-12-2016 24633 9.40 9.80 9.57 9.54 9.60 67 61151
15-12-2016 24633 9.30 9.50 9.40 9.38 9.40 58 60120
18-12-2016 24633 9.30 9.50 9.35 9.34 9.30 69 87371
19-12-2016 24633 9.30 9.50 9.40 9.38 9.40 106 104723
20-12-2016 24633 9.40 9.60 9.51 9.51 9.50 72 79541
21-12-2016 24633 9.30 9.50 9.44 9.44 9.40 72 109601
22-12-2016 24633 9.40 10.00 9.72 9.76 9.90 107 149249
26-12-2016 24633 9.90 10.60 10.26 10.27 10.50 221 249517
27-12-2016 24633 10.10 10.80 10.54 10.51 10.50 167 219887
28-12-2016 24633 10.50 10.90 10.62 10.62 10.70 156 259680
29-12-2016 24633 10.30 10.80 10.63 10.60 10.40 113 121768
 RAK CERAMICS(BANGLADESH) LIMITED
2019
TRADE DATE COMID LOWPRC HIPRC AVG PRC WTAVGPRCCLSPRC TRDNO TRDVOL
01-01-2019 24634 39 39.6 39.24 39.2 39.4 143 87110
02-01-2019 24634 38.9 39.8 39.26 39.29 39.5 321 278180
03-01-2019 24634 39.6 41.9 40.77 40.83 41.7 641 416053
06-01-2019 24634 41.5 42.8 42.28 42.35 42.5 473 338228
07-01-2019 24634 41.9 43.3 42.47 42.39 42.1 510 372218
08-01-2019 24634 42 43.5 42.78 42.84 43.3 509 400137
09-01-2019 24634 42.6 43.7 43.15 43.2 43.3 489 323654
10-01-2019 24634 42.7 43.3 42.88 42.89 42.8 331 147771
13-01-2019 24634 42.5 43.4 42.85 42.9 43.2 323 261074
14-01-2019 24634 42.5 43.7 43.11 43.04 42.8 299 201243
15-01-2019 24634 42.7 43.2 42.94 42.92 43 246 152707
16-01-2019 24634 42.7 43.4 42.9 42.88 42.8 274 182900
17-01-2019 24634 42.6 43.3 42.96 42.94 42.9 351 282989
20-01-2019 24634 42.7 43.2 43.03 43.04 43.1 273 235522
21-01-2019 24634 43 43.6 43.23 43.2 43.1 347 187968
22-01-2019 24634 42.6 43.4 42.91 42.91 42.8 202 110479
23-01-2019 24634 42.5 43 42.62 42.6 42.6 258 150643
24-01-2019 24634 42.3 42.8 42.48 42.48 42.6 241 152277
27-01-2019 24634 42.5 43.3 42.81 42.85 42.9 284 250110
28-01-2019 24634 42.4 43 42.54 42.55 42.4 299 216690
29-01-2019 24634 41.6 42.4 42.04 42.03 41.8 317 211238
30-01-2019 24634 41.7 43.3 42.07 42.26 42.4 384 381908
31-01-2019 24634 42.2 42.7 42.44 42.42 42.4 176 119679
03-02-2019 24634 41.1 43 42.37 42.13 41.8 359 212902
04-02-2019 24634 41 42 41.54 41.54 41.2 293 214218
05-02-2019 24634 40.7 41.6 41.15 41.15 41 365 184077
06-02-2019 24634 39.7 41.4 40.19 40.12 39.9 502 302480
07-02-2019 24634 40 43.5 42.08 42.08 41.4 702 597265
10-02-2019 24634 41.3 42.5 41.74 41.68 41.4 318 206789
11-02-2019 24634 41.2 41.8 41.43 41.45 41.3 191 90542
12-02-2019 24634 41.2 41.7 41.45 41.47 41.5 208 127821
13-02-2019 24634 41.3 41.7 41.54 41.55 41.6 214 159975
14-02-2019 24634 41.2 41.7 41.41 41.4 41.4 251 117189
17-02-2019 24634 41.1 41.7 41.49 41.53 41.5 198 137877
18-02-2019 24634 41.3 42.4 42.02 42.02 42 262 132449
19-02-2019 24634 41.8 42.4 42.15 42.16 42.3 247 133599
20-02-2019 24634 42.5 43.1 42.73 42.74 42.6 363 214608
24-02-2019 24634 41.8 42.6 42.13 42.1 41.9 256 126586
25-02-2019 24634 41.8 42.4 41.99 42.01 42.1 373 264523
26-02-2019 24634 41.4 42.3 41.81 41.8 41.6 404 292245
27-02-2019 24634 41.5 42 41.72 41.71 41.7 484 360007
04-03-2019 24634 36 37.6 37.07 37.07 37 542 243108
05-03-2019 24634 36.5 37.4 36.86 36.89 36.7 249 95294
06-03-2019 24634 36 36.8 36.3 36.24 36.1 266 163279
07-03-2019 24634 36.2 36.8 36.48 36.48 36.6 192 100161
10-03-2019 24634 36.6 37.3 36.94 36.96 36.9 159 89487
11-03-2019 24634 36.6 37.7 37.02 37.05 36.9 161 106552
12-03-2019 24634 36.5 36.9 36.68 36.64 36.6 193 102207
13-03-2019 24634 35.8 36.7 36.23 36.24 36.1 361 293658
14-03-2019 24634 36.1 37.9 36.61 36.79 36.5 172 85480
18-03-2019 24634 35.5 36.9 35.91 35.96 35.7 194 82427
19-03-2019 24634 35.6 37.9 35.99 36.01 35.8 157 60385
20-03-2019 24634 35.5 36.4 35.85 35.88 35.6 118 55971
21-03-2019 24634 35.5 36.2 35.75 35.76 35.8 56 24616
24-03-2019 24634 35.1 35.9 35.29 35.34 35.1 133 105440
25-03-2019 24634 35.1 35.7 35.33 35.39 35.5 62 34370
27-03-2019 24634 34.9 35.7 35.15 35.25 35 176 122632
28-03-2019 24634 34.9 35.5 35.21 35.2 35.2 135 133427
31-03-2019 24634 35 35.5 35.14 35.13 35.1 53 13695
01-04-2019 24634 34.6 35.2 34.9 34.89 34.7 128 59035
02-04-2019 24634 34.5 35 34.72 34.69 34.6 125 55827
03-04-2019 24634 34.2 34.6 34.43 34.42 34.3 115 81643
04-04-2019 24634 34 34.8 34.17 34.1 34.1 84 37881
07-04-2019 24634 33.9 34.2 34.03 34.02 34 72 30752
08-04-2019 24634 33 34.4 33.49 33.45 33.3 89 29425
09-04-2019 24634 32.9 33.6 33.16 33.1 33 114 34448
10-04-2019 24634 32 32.9 32.52 32.57 32.4 145 83410
11-04-2019 24634 32.5 33.3 32.95 32.99 32.9 96 35333
15-04-2019 24634 32.6 33.6 33.04 33.03 33 97 34512
16-04-2019 24634 32.2 33 32.56 32.51 32.5 83 39237
17-04-2019 24634 32.5 33.1 32.73 32.7 32.8 50 11842
18-04-2019 24634 32.9 33.5 33.17 33.13 33.3 128 50888
21-04-2019 24634 32.7 33.5 33.05 33 32.8 190 57639
23-04-2019 24634 32.4 33 32.69 32.68 32.7 149 34687
24-04-2019 24634 32.1 32.8 32.3 32.29 32.3 139 58373
25-04-2019 24634 32.1 32.5 32.27 32.31 32.4 119 64894
28-04-2019 24634 32 32.6 32.32 32.3 32.2 82 32235
29-04-2019 24634 32 32.6 32.27 32.24 32.3 143 45755
30-04-2019 24634 32.3 33 32.74 32.81 32.8 117 40875
02-05-2019 24634 32.5 33.5 32.95 32.95 33.4 196 87000
05-05-2019 24634 33.4 34 33.77 33.79 33.8 203 67671
06-05-2019 24634 32.4 33.8 33.05 33.03 32.8 229 147612
07-05-2019 24634 32.5 33.2 32.85 32.88 32.7 148 128481
08-05-2019 24634 32.5 33.2 32.69 32.66 32.6 110 63689
09-05-2019 24634 32.3 32.9 32.52 32.52 32.5 142 57038
12-05-2019 24634 32.4 32.8 32.57 32.64 32.7 106 107974
13-05-2019 24634 32.5 33 32.7 32.78 32.9 80 26511
14-05-2019 24634 32.2 32.9 32.59 32.56 32.5 46 17124
15-05-2019 24634 32.2 32.8 32.38 32.35 32.2 103 36631
16-05-2019 24634 32.4 32.7 32.52 32.49 32.6 57 26866
19-05-2019 24634 32.4 33 32.74 32.75 32.7 205 286345
20-05-2019 24634 32.2 33 32.61 32.54 32.4 147 77700
21-05-2019 24634 31.9 32.5 32.02 31.99 32 243 101209
22-05-2019 24634 31.8 32.3 32.05 32.08 32 172 89620
23-05-2019 24634 31.8 32.3 32.07 32.15 32 117 57887
26-05-2019 24634 31 32.3 31.85 31.87 32.1 141 69016
27-05-2019 24634 32 32.4 32.1 32.07 32.1 100 72279
28-05-2019 24634 32 32.5 32.2 32.19 32.1 204 121423
29-05-2019 24634 32.2 32.6 32.36 32.34 32.3 62 29113
30-05-2019 24634 32.3 33.1 32.66 32.67 32.9 139 64438
09-06-2019 24634 32.9 33.3 33.06 33.08 33.2 126 55830
10-06-2019 24634 32.9 34 33.37 33.39 33.3 278 157287
11-06-2019 24634 33.6 34 33.79 33.8 33.9 163 78320
12-06-2019 24634 33.2 33.9 33.6 33.59 33.6 122 43764
13-06-2019 24634 33 33.8 33.39 33.35 33.2 98 60350
16-06-2019 24634 32.8 33.7 33.25 33.21 32.9 145 83837
17-06-2019 24634 32.6 33.4 32.9 32.91 32.9 157 119011
18-06-2019 24634 32.9 33.6 33.24 33.23 33.5 161 92426
19-06-2019 24634 33.1 33.6 33.36 33.44 33.5 135 115805
20-06-2019 24634 32.9 33.5 33.2 33.2 33.2 104 58747
23-06-2019 24634 33 33.5 33.13 33.19 33.2 81 52223
24-06-2019 24634 32.6 33.2 32.91 32.92 33 164 91205
25-06-2019 24634 32.6 33.4 32.84 32.86 33 108 39723
26-06-2019 24634 32.6 33.4 32.99 33.02 33.1 85 15824
27-06-2019 24634 32.8 33.8 33.15 33.19 33.4 183 133105
30-06-2019 24634 33.4 34 33.8 33.87 33.8 278 201549
02-07-2019 24634 33.6 34.4 34 34.02 34 218 130213
03-07-2019 24634 33.6 34.1 33.89 33.91 33.9 147 60283
04-07-2019 24634 33.2 33.7 33.39 33.39 33.3 120 48499
07-07-2019 24634 32.9 33.9 33.31 33.26 33.1 127 52479
08-07-2019 24634 32.8 33.2 32.96 32.92 32.8 128 47406
09-07-2019 24634 32 33 32.45 32.42 32.2 198 96182
10-07-2019 24634 31.8 32.1 31.96 31.97 31.9 188 38659
11-07-2019 24634 31.6 31.9 31.76 31.73 31.8 121 30139
14-07-2019 24634 31.3 31.8 31.49 31.48 31.4 121 46589
15-07-2019 24634 31 31.5 31.16 31.13 31.2 124 31951
16-07-2019 24634 30.8 31.5 31.09 31 30.8 164 60625
17-07-2019 24634 31.1 31.8 31.24 31.24 31.2 119 23439
18-07-2019 24634 31 31.5 31.2 31.18 31.3 159 38400
21-07-2019 24634 30 31.1 30.43 30.51 30.1 219 65979
22-07-2019 24634 29.6 31.2 30.02 30.01 29.7 249 87199
23-07-2019 24634 29.7 31.5 30.62 30.85 31.2 215 86125
24-07-2019 24634 30.5 31.4 30.87 30.93 31.1 130 48508
25-07-2019 24634 30.9 31.6 31.23 31.3 31.5 121 37689
28-07-2019 24634 31.2 31.6 31.35 31.36 31.4 116 49108
29-07-2019 24634 31.1 31.5 31.28 31.3 31.4 93 24461
30-07-2019 24634 31.2 31.6 31.31 31.32 31.3 111 24245
31-07-2019 24634 30.8 32 31.16 31.13 31.1 145 54832
01-08-2019 24634 30.5 31.4 30.75 30.76 30.6 392 232112
04-08-2019 24634 30.4 30.9 30.57 30.54 30.6 146 80656
05-08-2019 24634 30.6 30.8 30.66 30.66 30.7 85 51437
06-08-2019 24634 30.5 31.6 31.16 31.19 31.2 210 158505
07-08-2019 24634 31 32 31.52 31.59 31.5 151 187207
08-08-2019 24634 31.3 32.5 31.66 31.68 31.7 162 174621
18-08-2019 24634 31.3 32.1 31.6 31.61 31.9 136 78506
19-08-2019 24634 31.6 31.9 31.73 31.75 31.6 110 45800
20-08-2019 24634 31.3 32.2 31.9 31.9 32 207 149649
21-08-2019 24634 32.4 35.2 34.91 35.01 35.2 1022 1149659
22-08-2019 24634 34.1 36 35.18 35.24 35.1 637 338886
25-08-2019 24634 33.4 35 34.09 34.03 33.7 518 338924
26-08-2019 24634 32.5 33.8 33.04 33.01 32.8 265 163918
27-08-2019 24634 32.6 33.2 32.96 32.95 32.9 188 109825
28-08-2019 24634 32.4 33.1 32.67 32.69 32.6 147 72259
29-08-2019 24634 31.8 33.3 32.23 32.18 32 220 121569
01-09-2019 24634 31.6 32.4 31.89 31.92 31.8 119 56356
02-09-2019 24634 31.4 31.9 31.6 31.57 31.5 163 74855
03-09-2019 24634 31.2 31.8 31.42 31.42 31.4 163 73493
04-09-2019 24634 31 31.9 31.29 31.26 31.5 150 81862
05-09-2019 24634 31 31.8 31.45 31.46 31.2 193 180208
08-09-2019 24634 31.3 31.8 31.58 31.58 31.5 115 58353
09-09-2019 24634 31.2 32 31.49 31.47 31.4 129 100259
11-09-2019 24634 30 31.3 30.56 30.56 30.1 223 99949
12-09-2019 24634 29 30.9 29.76 29.74 29.6 220 138919
15-09-2019 24634 29.6 30.5 30.06 30.01 30.2 79 50642
16-09-2019 24634 30.1 30.8 30.39 30.34 30.5 285 159155
17-09-2019 24634 30.4 31.4 31 31.01 30.7 216 210583
18-09-2019 24634 30.5 31.1 30.76 30.77 30.9 88 68150
19-09-2019 24634 30.1 31 30.54 30.6 30.6 157 112527
22-09-2019 24634 29.9 30.9 30.33 30.33 30.7 119 62683
23-09-2019 24634 30.7 31.4 31.08 31.13 31 83 38403
24-09-2019 24634 30.8 31.4 31.06 31.11 31 159 87725
25-09-2019 24634 30.3 31.5 30.62 30.62 30.5 138 100280
26-09-2019 24634 30.3 31 30.5 30.6 30.7 59 45201
29-09-2019 24634 30.3 31 30.52 30.58 30.7 105 75566
30-09-2019 24634 30.1 31.1 30.34 30.3 30.2 113 49520
01-10-2019 24634 30 30.8 30.27 30.24 30.2 63 29985
02-10-2019 24634 30 31.5 30.52 30.74 30.7 102 74138
03-10-2019 24634 30.3 31 30.84 30.92 30.8 109 68879
06-10-2019 24634 30.2 31.2 30.54 30.52 30.3 49 19042
07-10-2019 24634 29.9 30.8 30.16 30.1 30 118 78953
09-10-2019 24634 29.5 30.6 30 29.97 29.6 116 58517
10-10-2019 24634 29.5 30 29.73 29.81 29.6 78 35920
13-10-2019 24634 28.9 30 29.39 29.39 29 151 116491
14-10-2019 24634 27.7 29 28.19 28.36 28 312 233802
15-10-2019 24634 28 30 28.8 28.82 29.8 157 112219
16-10-2019 24634 28.9 30.9 29.35 29.61 30 130 91230
17-10-2019 24634 28.9 30.5 29.31 29.21 29.5 65 43447
20-10-2019 24634 28.8 29.8 29.37 29.36 29 178 91789
21-10-2019 24634 28.8 29.7 29.12 29.16 29.2 143 49891
22-10-2019 24634 28 29.5 28.56 28.59 28.1 164 72430
23-10-2019 24634 27.9 28.8 28.32 28.34 28.6 142 44513
24-10-2019 24634 27.8 29.1 28.46 28.62 28.9 245 129671
27-10-2019 24634 28.7 29.2 28.95 28.98 29 82 33291
28-10-2019 24634 28.8 31 29.24 29.36 29.5 273 164868
29-10-2019 24634 29.4 31.5 30.48 30.52 31.1 661 480159
30-10-2019 24634 30.8 31.7 31.18 31.25 30.9 265 221929
31-10-2019 24634 30.6 31.7 31.23 31.41 31.1 185 247279

2018
TRADE DATE COMID LOWPRC HIPRC AVG PRC WTAVGPRCCLSPRC TRDNO TRDVOL
01-01-2018 24634 59.90 60.50 60.13 60.17 60.40 339 298281
02-01-2018 24634 59.90 60.90 60.02 60.00 60.00 564 563561
03-01-2018 24634 60.00 60.50 60.32 60.31 60.30 444 520793
04-01-2018 24634 59.90 60.80 60.17 60.11 60.10 543 577433
07-01-2018 24634 59.90 60.30 60.05 60.04 60.10 369 289975
08-01-2018 24634 59.80 60.30 60.03 60.03 60.10 402 365262
09-01-2018 24634 59.90 60.40 60.12 60.13 60.20 333 324356
10-01-2018 24634 60.00 60.50 60.18 60.19 60.20 406 246772
11-01-2018 24634 60.00 60.30 60.11 60.12 60.10 459 313722
14-01-2018 24634 59.20 60.30 59.74 59.70 59.40 481 274055
15-01-2018 24634 57.60 60.00 58.47 58.54 58.00 586 347598
16-01-2018 24634 57.50 58.90 58.40 58.55 58.50 240 241009
17-01-2018 24634 58.20 58.90 58.46 58.48 58.30 311 336812
18-01-2018 24634 57.70 58.50 58.08 58.05 58.20 239 149348
21-01-2018 24634 58.00 59.30 58.74 58.79 59.00 431 238866
22-01-2018 24634 58.70 59.80 59.23 59.25 58.90 981 664660
23-01-2018 24634 57.40 59.20 57.91 57.87 57.90 1347 877482
24-01-2018 24634 58.00 58.60 58.37 58.35 58.50 405 254896
25-01-2018 24634 58.00 58.60 58.24 58.27 58.40 244 132236
28-01-2018 24634 56.90 59.20 57.32 57.32 57.20 563 244623
29-01-2018 24634 56.70 58.00 57.27 57.31 57.30 881 503604
30-01-2018 24634 56.90 58.00 57.51 57.46 57.20 486 286001
31-01-2018 24634 56.10 57.50 56.60 56.60 56.20 578 258105
01-02-2018 24634 55.90 56.60 56.15 56.16 56.10 326 136483
04-02-2018 24634 54.50 56.00 55.20 55.14 54.80 392 192766
05-02-2018 24634 53.00 55.30 53.98 53.97 54.50 523 372070
06-02-2018 24634 54.50 55.70 55.16 55.20 55.40 386 223415
07-02-2018 24634 54.30 55.30 54.61 54.61 54.50 407 239523
08-02-2018 24634 54.70 55.10 54.90 54.90 55.00 260 120300
11-02-2018 24634 55.10 56.70 56.13 56.16 56.30 435 225476
12-02-2018 24634 55.90 56.90 56.51 56.48 56.70 399 219378
13-02-2018 24634 56.20 56.90 56.62 56.61 56.60 296 127300
14-02-2018 24634 55.90 56.80 56.36 56.38 56.40 628 414636
15-02-2018 24634 55.90 56.40 56.00 56.01 56.00 459 273867
18-02-2018 24634 55.30 56.30 55.70 55.69 55.60 645 391427
20-02-2018 24634 49.30 51.80 49.68 49.68 49.40 700 339707
22-02-2018 24634 48.10 49.80 48.71 48.72 48.40 393 159280
25-02-2018 24634 47.10 48.50 47.73 47.68 47.40 362 157964
26-02-2018 24634 46.70 47.30 46.89 46.85 46.70 388 213226
27-02-2018 24634 46.90 47.30 47.06 47.06 47.20 271 153013
28-02-2018 24634 46.70 48.00 47.54 47.51 47.60 369 139229
01-03-2018 24634 47.20 47.80 47.48 47.48 47.50 245 113213
04-03-2018 24634 47.30 47.80 47.49 47.49 47.40 223 136115
05-03-2018 24634 46.80 47.50 47.10 47.12 46.90 219 93217
06-03-2018 24634 46.90 47.50 47.08 47.06 47.20 339 214821
07-03-2018 24634 46.80 47.50 47.03 47.02 47.00 289 219943
08-03-2018 24634 47.00 47.80 47.33 47.39 47.30 231 186701
11-03-2018 24634 46.70 47.80 47.00 46.94 46.90 212 112242
12-03-2018 24634 46.10 47.20 46.54 46.48 46.50 168 114323
13-03-2018 24634 45.70 46.70 46.02 45.99 45.90 213 241731
14-03-2018 24634 45.10 46.70 45.55 45.48 45.60 234 131647
15-03-2018 24634 45.60 46.30 45.92 45.94 46.10 190 118391
18-03-2018 24634 45.80 46.40 45.98 45.95 46.00 163 60443
19-03-2018 24634 45.20 46.00 45.60 45.56 45.40 169 111092
20-03-2018 24634 44.80 45.50 45.02 45.07 44.90 195 108097
21-03-2018 24634 44.10 45.00 44.38 44.34 44.30 120 67880
22-03-2018 24634 43.60 44.80 44.15 44.17 44.00 282 138055
25-03-2018 24634 44.30 45.00 44.71 44.66 44.40 205 76278
27-03-2018 24634 43.60 44.40 43.91 43.92 43.80 129 57471
28-03-2018 24634 44.00 44.50 44.23 44.25 44.30 267 127989
29-03-2018 24634 44.20 48.00 45.38 45.40 46.10 264 116891
01-04-2018 24634 46.20 47.20 46.69 46.67 46.60 209 95244
02-04-2018 24634 46.20 47.90 47.14 47.19 47.30 261 146727
03-04-2018 24634 46.30 47.90 47.27 47.17 46.70 385 203840
04-04-2018 24634 46.40 47.30 46.82 46.84 46.50 121 51949
05-04-2018 24634 46.30 47.40 46.97 47.00 47.10 213 106429
08-04-2018 24634 47.00 48.10 47.53 47.49 47.70 296 203967
09-04-2018 24634 47.40 48.50 48.18 48.13 48.30 255 154162
10-04-2018 24634 46.90 48.80 47.83 47.68 47.30 517 439348
11-04-2018 24634 47.20 48.00 47.43 47.44 47.30 208 174902
12-04-2018 24634 46.80 47.30 47.02 47.02 47.00 242 223740
15-04-2018 24634 46.50 47.10 46.70 46.67 46.60 217 172025
16-04-2018 24634 46.00 46.80 46.23 46.23 46.50 144 110413
17-04-2018 24634 46.00 46.80 46.33 46.33 46.30 240 110009
18-04-2018 24634 46.00 46.70 46.35 46.35 46.40 132 38609
19-04-2018 24634 46.10 47.10 46.63 46.62 46.80 298 204683
22-04-2018 24634 46.00 47.30 46.61 46.51 46.20 241 208418
23-04-2018 24634 45.90 46.50 46.14 46.10 46.00 255 176017
24-04-2018 24634 45.30 46.20 45.80 45.80 45.60 237 156469
25-04-2018 24634 45.40 46.10 45.71 45.74 45.70 207 123525
26-04-2018 24634 45.30 46.10 45.60 45.59 45.50 217 65227
30-04-2018 24634 44.50 45.50 45.03 44.97 44.80 276 138912
03-05-2018 24634 44.40 45.00 44.63 44.60 44.60 360 119010
06-05-2018 24634 44.50 45.30 44.87 44.82 44.70 394 171264
07-05-2018 24634 44.80 45.80 45.38 45.40 45.20 505 250613
08-05-2018 24634 44.60 45.40 44.86 44.89 44.70 263 123807
09-05-2018 24634 44.30 45.00 44.51 44.49 44.50 353 178785
10-05-2018 24634 44.10 44.60 44.35 44.36 44.20 483 256218
13-05-2018 24634 44.00 44.80 44.14 44.14 44.20 235 86761
14-05-2018 24634 43.00 44.50 44.09 44.06 44.00 273 115665
15-05-2018 24634 43.80 44.30 43.98 43.98 44.00 299 116281
16-05-2018 24634 43.50 44.10 43.80 43.80 43.70 208 88693
17-05-2018 24634 42.80 44.00 43.27 43.27 43.00 381 207447
20-05-2018 24634 42.40 44.00 42.55 42.54 42.50 263 134445
21-05-2018 24634 42.50 43.20 42.92 42.86 42.70 153 83414
22-05-2018 24634 42.50 43.00 42.81 42.80 42.80 208 132827
23-05-2018 24634 42.50 42.90 42.70 42.69 42.70 183 83846
24-05-2018 24634 42.60 43.20 42.88 42.87 42.90 186 135245
27-05-2018 24634 42.90 43.60 43.35 43.34 43.40 240 117226
28-05-2018 24634 42.50 43.60 43.35 43.36 43.10 291 160826
29-05-2018 24634 42.20 43.20 42.93 42.91 42.80 198 91690
30-05-2018 24634 42.80 43.10 42.92 42.96 43.00 127 47183
31-05-2018 24634 42.60 43.60 42.92 42.85 42.90 125 87193
03-06-2018 24634 42.30 43.20 42.83 42.80 42.70 195 159997
04-06-2018 24634 42.30 42.90 42.58 42.59 42.60 121 68965
05-06-2018 24634 42.30 43.10 42.75 42.77 42.80 161 88973
06-06-2018 24634 42.70 43.30 42.94 42.93 42.80 189 133920
07-06-2018 24634 42.70 43.20 42.92 42.89 42.80 213 86664
10-06-2018 24634 42.60 43.10 42.86 42.80 42.80 146 42848
11-06-2018 24634 42.70 43.90 42.89 42.97 42.90 71 50884
12-06-2018 24634 42.80 43.40 43.01 42.97 43.20 155 83727
18-06-2018 24634 42.60 43.20 42.85 42.85 42.80 178 115128
19-06-2018 24634 42.50 43.40 42.75 42.80 42.60 257 210840
20-06-2018 24634 42.90 44.30 43.75 43.76 43.80 430 239105
21-06-2018 24634 43.40 44.60 44.14 44.16 44.00 431 286806
24-06-2018 24634 43.70 44.90 44.42 44.43 44.60 354 268909
25-06-2018 24634 43.50 45.10 44.33 44.40 43.70 321 177457
26-06-2018 24634 43.10 44.40 43.61 43.55 43.20 320 176787
27-06-2018 24634 42.80 43.80 43.24 43.23 43.10 414 192233
28-06-2018 24634 42.80 43.50 43.01 43.01 43.00 242 118689
02-07-2018 24634 42.6 44.8 44.29 44.32 44.5 665 418015
03-07-2018 24634 44.2 48.9 48.39 48.43 48.9 1319 1837641
04-07-2018 24634 48.8 51.7 50.27 50.34 50.6 1750 1643674
05-07-2018 24634 48 51.6 49.27 49.45 48.2 1217 1337659
08-07-2018 24634 47.1 49.5 48.02 48.13 47.3 596 350841
09-07-2018 24634 46.8 48.5 47.19 47.18 47 578 428942
10-07-2018 24634 46.9 49.5 47.86 47.9 47.4 847 730117
11-07-2018 24634 47.6 49.7 48.92 48.98 48 1026 1042760
12-07-2018 24634 46.6 48.4 47.31 47.32 47 561 341795
15-07-2018 24634 45.3 47.7 46.49 46.44 45.8 719 441374
16-07-2018 24634 45.8 47.2 46.45 46.47 46.6 328 210940
17-07-2018 24634 45.4 47.3 46.13 46.17 45.6 423 307773
18-07-2018 24634 43.8 45.5 44.1 44.09 44 631 431571
19-07-2018 24634 42.2 44 42.94 42.97 42.9 766 471116
22-07-2018 24634 42.5 46.7 44.79 44.77 45.4 720 483493
23-07-2018 24634 44 45.8 44.51 44.45 44.2 574 322435
24-07-2018 24634 43.7 44.8 44.01 44.02 43.9 351 172328
25-07-2018 24634 43.8 45.5 44.22 44.23 43.9 302 173347
26-07-2018 24634 43.8 44.5 44.01 43.99 44 251 169547
29-07-2018 24634 43 44.1 43.61 43.61 43.2 308 194070
30-07-2018 24634 42.7 43.5 42.95 42.92 42.8 264 112665
31-07-2018 24634 42.7 43.3 42.98 42.92 42.9 265 111196
01-08-2018 24634 42.5 43.7 42.89 42.88 42.8 457 347332
02-08-2018 24634 42.5 43.2 42.69 42.66 42.8 500 406471
05-08-2018 24634 41.5 42.8 41.85 41.88 41.6 618 279507
06-08-2018 24634 41.4 42.3 41.82 41.77 41.6 338 160509
07-08-2018 24634 41.2 41.7 41.44 41.43 41.3 487 332967
08-08-2018 24634 40.9 41.8 41.14 41.15 41 596 425356
09-08-2018 24634 40 41.1 40.45 40.34 40.4 484 349152
12-08-2018 24634 39.9 40.6 40.15 40.13 40.1 318 143372
13-08-2018 24634 39.8 40.4 40.05 40.03 40 427 236393
14-08-2018 24634 39.8 40.4 40.03 40.03 39.9 413 145284
16-08-2018 24634 40 41.5 40.65 40.58 40.3 338 169083
19-08-2018 24634 40.3 42 41.51 41.55 41.4 358 187355
20-08-2018 24634 41 41.6 41.31 41.32 41.3 278 206289
26-08-2018 24634 41.2 41.9 41.59 41.6 41.5 210 136822
27-08-2018 24634 41 42.1 41.44 41.43 41.7 351 209636
28-08-2018 24634 41.8 42.8 42.22 42.23 42.3 361 166607
29-08-2018 24634 41.8 42.5 42.17 42.15 42 328 191709
30-08-2018 24634 41.7 42.9 42.13 42.2 42.1 288 179826
03-09-2018 24634 42.1 42.7 42.33 42.32 42.2 295 231596
04-09-2018 24634 42.1 42.7 42.33 42.34 42.3 293 143917
05-09-2018 24634 42.3 44.7 43.47 43.41 43.9 1061 683155
06-09-2018 24634 43.5 44.7 43.98 43.96 43.9 512 282179
09-09-2018 24634 42.7 44.1 43.11 43.16 42.8 354 272162
10-09-2018 24634 42.1 43.5 42.73 42.69 42.4 340 236768
11-09-2018 24634 42.1 42.8 42.26 42.24 42.1 241 146995
12-09-2018 24634 42 42.5 42.15 42.12 42 282 250063
13-09-2018 24634 41.6 42.3 41.81 41.83 41.7 360 212846
16-09-2018 24634 41.6 42.2 41.77 41.77 41.7 213 114387
17-09-2018 24634 40.7 42 41.24 41.19 41 345 187337
18-09-2018 24634 40.6 41.4 40.88 40.83 40.8 269 148404
19-09-2018 24634 40.5 41.7 41.02 40.93 40.8 327 215697
20-09-2018 24634 40.6 41.5 40.94 40.94 41.1 281 298908
23-09-2018 24634 40.9 41.9 41.22 41.3 41.4 256 216775
24-09-2018 24634 40.8 41.6 41.17 41.26 40.9 312 331089
25-09-2018 24634 40.8 41.6 41.08 41.2 40.9 189 101678
26-09-2018 24634 40.8 41.2 40.96 40.99 41 198 104353
27-09-2018 24634 40.7 41 40.82 40.8 40.8 216 173330
30-09-2018 24634 40.5 41.1 40.79 40.78 40.9 134 68450
01-10-2018 24634 40.6 41.2 40.89 40.89 40.8 144 73148
02-10-2018 24634 40.8 41.8 41.33 41.34 41.4 252 147427
03-10-2018 24634 40.8 41.8 41.28 41.18 41.5 233 213806
04-10-2018 24634 40.9 41.8 41.19 41.19 41.1 133 95398
07-10-2018 24634 40.7 41.3 40.91 40.87 41 185 137115
08-10-2018 24634 40.2 41.9 41.48 41.51 41.5 147 132439
09-10-2018 24634 41.1 41.9 41.52 41.49 41.7 178 154242
10-10-2018 24634 41.2 42.6 41.88 41.86 41.5 382 269308
11-10-2018 24634 41.2 42 41.48 41.48 41.4 160 96390
14-10-2018 24634 41 42.5 41.43 41.31 41.2 138 84546
15-10-2018 24634 41 41.2 41.05 41.07 41.1 142 85213
16-10-2018 24634 40.9 41.2 41.01 41.05 41.2 124 116232
17-10-2018 24634 40.8 41.3 40.94 40.91 40.9 136 114737
18-10-2018 24634 40.5 41.1 40.64 40.63 40.8 131 111578
21-10-2018 24634 40.2 41.1 40.54 40.51 40.5 133 72620
22-10-2018 24634 40 40.5 40.24 40.23 40.2 171 110913
23-10-2018 24634 38.4 40 38.87 38.8 38.8 282 141793
24-10-2018 24634 38 39 38.28 38.29 38.2 258 135907
25-10-2018 24634 38.1 38.7 38.34 38.32 38.3 128 69178
28-10-2018 24634 37.5 39 38 38.03 37.7 160 75831
29-10-2018 24634 37.7 38.4 38.03 38.07 38.3 98 41739
30-10-2018 24634 38 39 38.32 38.24 38.1 194 108493
31-10-2018 24634 37.5 38.2 37.77 37.78 37.6 165 80878
01-11-2018 24634 37.8 38.4 38.01 37.99 38 133 77166
04-11-2018 24634 38 38.7 38.3 38.31 38.4 138 54891
05-11-2018 24634 38.3 38.9 38.64 38.67 38.5 119 59317
06-11-2018 24634 38.2 38.6 38.36 38.34 38.4 97 56291
07-11-2018 24634 38.1 38.7 38.38 38.4 38.3 106 29909
08-11-2018 24634 38.2 39 38.55 38.55 38.4 177 68110
11-11-2018 24634 38.5 39 38.75 38.74 38.6 101 53070
12-11-2018 24634 38.2 38.8 38.36 38.37 38.2 78 40316
13-11-2018 24634 38.1 38.7 38.29 38.26 38.4 170 76188
14-11-2018 24634 38 38.7 38.29 38.26 38.1 80 42312
15-11-2018 24634 35.1 38.8 38.1 37.91 37.4 237 153270
18-11-2018 24634 37.2 38.4 37.91 37.9 37.7 147 68139
19-11-2018 24634 37.3 38 37.47 37.46 37.6 159 66906
20-11-2018 24634 37.1 40 38.19 38.52 37.9 149 96591
22-11-2018 24634 37.5 38.4 37.94 37.88 37.7 130 79335
25-11-2018 24634 37.5 38.4 37.87 37.87 38.1 257 132689
26-11-2018 24634 38 38.9 38.43 38.47 38.3 127 78713
27-11-2018 24634 38.2 38.9 38.44 38.5 38.4 163 87721
28-11-2018 24634 38.1 39 38.39 38.4 38.6 141 74580
29-11-2018 24634 38.6 39 38.87 38.86 38.7 208 103907
02-12-2018 24634 38 39 38.52 38.57 38.6 121 104546
03-12-2018 24634 38.5 39.2 38.91 38.89 39.1 117 64496
04-12-2018 24634 39 39.8 39.53 39.53 39.7 194 92970
05-12-2018 24634 39.5 40 39.85 39.83 39.9 227 158973
06-12-2018 24634 39.5 40.4 39.71 39.71 39.8 130 79390
09-12-2018 24634 39.2 39.8 39.54 39.53 39.4 112 72639
10-12-2018 24634 39 39.5 39.22 39.17 39.1 145 43579
11-12-2018 24634 38.2 39.1 38.55 38.57 38.3 171 92510
12-12-2018 24634 38 39 38.24 38.21 38.2 162 109368
13-12-2018 24634 38.2 39 38.54 38.47 38.6 141 46594
17-12-2018 24634 38.2 39.5 38.71 38.87 38.7 105 63204
18-12-2018 24634 38.5 39.5 38.86 38.89 38.9 190 153140
19-12-2018 24634 38.7 40.2 39.65 39.63 39.9 300 228338
20-12-2018 24634 39.3 40.3 39.75 39.67 39.6 174 170153
23-12-2018 24634 38.6 39.8 39.08 39.06 39 211 102889
24-12-2018 24634 38.1 39.5 38.52 38.46 38.5 264 169196
26-12-2018 24634 38.5 39.6 39 39 39.4 145 71581
27-12-2018 24634 38.8 39.5 39.11 39.08 39 229 184374
 2017

TRADE DATE COMID LOWPRC HIPRC AVG PRC WTAVGPRCCLSPRC TRDNO TRDVOL
01-01-2017 24634 62.00 63.50 62.97 63.04 63.20 718 508564
02-01-2017 24634 63.00 65.20 64.64 64.68 64.60 1836 2014030
03-01-2017 24634 63.20 66.00 64.26 64.29 64.00 1218 1082325
04-01-2017 24634 62.60 64.20 63.12 63.10 62.80 838 699907
05-01-2017 24634 62.20 63.50 62.65 62.67 62.60 1076 884958
08-01-2017 24634 62.00 63.20 62.39 62.39 62.20 667 442627
09-01-2017 24634 61.90 63.00 62.40 62.40 62.50 1109 921128
10-01-2017 24634 62.60 63.50 63.08 63.11 63.10 1149 1330673
11-01-2017 24634 63.10 64.80 64.03 64.00 64.50 1594 2335471
12-01-2017 24634 63.60 65.00 64.11 64.11 64.00 1437 1662336
15-01-2017 24634 63.70 65.50 64.54 64.55 65.00 1537 1722651
16-01-2017 24634 63.80 65.80 64.96 64.98 64.40 1624 2034998
17-01-2017 24634 63.70 66.20 64.53 64.55 65.60 2438 3098263
18-01-2017 24634 66.00 72.10 71.16 71.31 71.60 4352 7974132
19-01-2017 24634 70.70 73.50 72.09 72.14 73.00 4141 4931702
22-01-2017 24634 68.00 74.10 70.47 70.57 68.50 6015 5569639
23-01-2017 24634 65.50 69.00 66.52 66.55 66.30 3973 3703218
24-01-2017 24634 66.90 71.00 68.58 68.67 67.40 3958 4551477
25-01-2017 24634 66.40 68.50 67.22 67.20 66.80 2125 2001942
26-01-2017 24634 66.50 68.60 67.43 67.43 67.80 1859 1933718
29-01-2017 24634 67.70 71.20 69.56 69.62 69.20 3190 3218544
30-01-2017 24634 68.00 71.80 69.00 69.00 68.40 1767 2169201
31-01-2017 24634 67.50 69.70 68.41 68.42 67.80 1366 1478297
01-02-2017 24634 67.00 68.50 67.68 67.64 67.10 1177 1245276
02-02-2017 24634 66.20 68.40 67.03 67.08 66.40 1214 1132353
05-02-2017 24634 65.50 67.40 66.18 66.19 66.20 987 705781
06-02-2017 24634 66.30 68.30 67.51 67.49 67.90 1142 1004629
07-02-2017 24634 67.00 69.60 68.83 68.82 69.20 2052 1733434
08-02-2017 24634 69.70 70.90 70.19 70.21 70.40 2505 2552115
09-02-2017 24634 69.60 71.70 70.67 70.64 71.30 2939 3058226
12-02-2017 24634 71.70 73.40 72.51 72.50 72.90 2787 3658961
13-02-2017 24634 71.40 73.10 72.19 72.19 72.20 3019 3729201
15-02-2017 24634 66.90 69.70 67.87 67.95 67.20 2510 3374755
16-02-2017 24634 65.90 67.40 66.39 66.42 66.20 1555 1503002
19-02-2017 24634 65.90 67.30 66.30 66.30 66.10 1236 1433734
20-02-2017 24634 66.00 67.00 66.30 66.27 66.10 1185 1334820
22-02-2017 24634 66.00 67.30 66.58 66.57 66.20 1254 1644310
23-02-2017 24634 65.30 66.80 65.81 65.77 65.50 1699 1794932
26-02-2017 24634 64.20 65.90 64.94 64.97 64.50 1483 1201215
27-02-2017 24634 64.50 65.50 64.98 65.02 65.00 691 596300
28-02-2017 24634 64.10 66.00 64.52 64.48 64.20 879 797796
01-03-2017 24634 63.80 64.80 64.17 64.14 63.90 784 531877
02-03-2017 24634 63.50 64.30 63.85 63.87 63.80 681 510338
05-03-2017 24634 63.20 63.90 63.47 63.48 63.40 471 286813
06-03-2017 24634 63.20 64.40 63.88 63.90 63.90 492 521475
07-03-2017 24634 64.00 65.40 64.85 64.84 65.00 741 537312
08-03-2017 24634 64.00 65.40 64.69 64.69 64.10 547 463273
09-03-2017 24634 63.50 64.60 63.92 63.91 63.70 596 566046
12-03-2017 24634 63.00 64.00 63.38 63.37 63.10 789 677879
13-03-2017 24634 62.70 63.50 63.09 63.07 63.20 532 462972
14-03-2017 24634 63.00 63.70 63.33 63.27 63.20 335 214730
15-03-2017 24634 61.20 63.10 62.03 61.88 61.70 1488 1601088
16-03-2017 24634 62.00 63.00 62.72 62.73 62.80 523 442895
19-03-2017 24634 61.50 63.10 62.22 62.22 61.80 650 468441
20-03-2017 24634 61.50 62.40 62.06 62.06 62.10 472 319822
21-03-2017 24634 61.50 62.30 61.77 61.75 61.70 532 265953
22-03-2017 24634 61.30 62.30 61.65 61.66 61.40 597 477998
23-03-2017 24634 61.10 62.20 61.51 61.52 61.40 438 342561
27-03-2017 24634 61.30 62.30 61.75 61.77 61.80 491 421589
28-03-2017 24634 61.20 62.80 62.10 62.05 61.40 791 501075
29-03-2017 24634 60.70 62.40 61.40 61.40 61.00 735 591704
30-03-2017 24634 61.10 62.00 61.43 61.41 61.30 573 446020
02-04-2017 24634 60.10 61.80 60.84 60.79 60.50 733 434002
03-04-2017 24634 60.60 62.60 61.98 62.01 62.40 845 636004
04-04-2017 24634 61.80 62.70 62.28 62.33 62.30 589 360272
05-04-2017 24634 61.90 62.90 62.20 62.21 62.10 870 620246
06-04-2017 24634 61.20 62.00 61.55 61.53 61.30 826 400815
09-04-2017 24634 60.70 61.50 60.81 60.81 60.80 499 287911
10-04-2017 24634 60.70 61.50 61.13 61.15 61.20 591 323623
11-04-2017 24634 60.50 61.70 60.99 60.95 60.70 568 291644
12-04-2017 24634 60.30 61.30 60.81 60.78 60.80 494 247571
13-04-2017 24634 60.40 61.30 60.72 60.73 60.70 335 172651
16-04-2017 24634 59.40 60.90 60.19 60.19 59.80 629 327230
17-04-2017 24634 59.20 60.30 59.60 59.61 59.30 460 231003
18-04-2017 24634 59.00 59.90 59.22 59.19 59.10 369 257798
19-04-2017 24634 58.90 59.70 59.26 59.26 59.30 255 115050
20-04-2017 24634 59.40 61.70 60.74 60.73 60.20 781 454535
23-04-2017 24634 59.30 60.50 59.81 59.80 59.80 423 207748
24-04-2017 24634 58.70 60.00 59.14 59.10 59.10 398 224168
25-04-2017 24634 56.50 59.00 57.25 57.17 56.80 1201 673406
26-04-2017 24634 56.10 57.50 56.80 56.78 57.10 567 339046
27-04-2017 24634 57.20 58.60 57.95 57.95 58.10 491 274924
30-04-2017 24634 57.30 58.40 57.59 57.62 57.50 458 294791
02-05-2017 24634 56.80 57.80 57.03 57.02 57.10 412 266564
03-05-2017 24634 56.80 57.40 56.99 56.97 56.90 436 329229
04-05-2017 24634 56.00 57.20 56.36 56.33 56.40 849 613256
07-05-2017 24634 56.30 57.70 57.23 57.25 57.40 364 272311
08-05-2017 24634 57.20 58.20 57.77 57.79 57.80 442 234161
09-05-2017 24634 57.00 58.30 57.71 57.65 57.50 300 175118
11-05-2017 24634 56.20 57.60 56.80 56.82 56.50 518 371130
14-05-2017 24634 55.70 57.30 56.13 56.05 55.90 633 461243
15-05-2017 24634 55.20 56.30 55.77 55.80 55.60 357 221773
16-05-2017 24634 55.10 56.10 55.56 55.56 55.40 342 198294
17-05-2017 24634 55.50 56.00 55.80 55.77 55.80 235 148244
18-05-2017 24634 55.10 56.00 55.66 55.65 55.70 276 108791
21-05-2017 24634 55.00 55.80 55.26 55.23 55.20 281 139255
22-05-2017 24634 55.10 55.90 55.41 55.46 55.80 217 105812
23-05-2017 24634 55.30 56.00 55.56 55.53 55.50 353 244605
24-05-2017 24634 55.40 57.20 56.46 56.49 56.90 671 377416
25-05-2017 24634 56.00 57.20 56.30 56.25 56.20 362 239136
28-05-2017 24634 55.40 56.80 55.70 55.71 55.70 284 152451
29-05-2017 24634 55.50 55.90 55.65 55.63 55.60 197 89120
30-05-2017 24634 55.50 56.10 55.73 55.72 55.90 294 142962
31-05-2017 24634 55.70 56.30 55.92 55.87 55.80 236 80243
01-06-2017 24634 55.90 56.30 56.07 56.07 56.00 181 78714
04-06-2017 24634 55.80 56.20 55.99 55.97 55.90 190 91662
05-06-2017 24634 55.90 56.40 56.08 56.08 56.20 184 112653
06-06-2017 24634 56.30 56.90 56.61 56.61 56.60 252 114840
07-06-2017 24634 56.30 57.60 56.84 56.88 57.00 403 230902
08-06-2017 24634 56.50 57.50 56.76 56.75 56.80 162 95135
11-06-2017 24634 56.40 56.90 56.56 56.57 56.40 152 59445
12-06-2017 24634 56.10 56.90 56.27 56.26 56.20 139 53836
13-06-2017 24634 56.10 56.60 56.25 56.27 56.20 126 61207
14-06-2017 24634 56.00 56.30 56.10 56.10 56.10 174 96301
15-06-2017 24634 56.00 57.50 56.38 56.32 56.30 356 171028
18-06-2017 24634 56.00 56.80 56.28 56.26 56.10 175 80474
19-06-2017 24634 56.00 56.70 56.16 56.16 56.10 200 123772
20-06-2017 24634 56.10 56.90 56.42 56.44 56.80 217 121771
21-06-2017 24634 56.10 57.40 57.03 57.06 57.20 271 158392
22-06-2017 24634 57.10 58.10 57.64 57.62 57.50 391 251967
28-06-2017 24634 57.00 58.20 57.80 57.80 57.80 205 123576
29-06-2017 24634 57.40 58.20 57.63 57.62 57.60 350 198450
02-07-2017 24634 57.10 59.30 58.26 58.31 58.60 656 495671
03-07-2017 24634 58.60 59.40 58.89 58.88 58.70 479 314017
04-07-2017 24634 58.50 59.30 58.84 58.83 58.80 499 369882
05-07-2017 24634 58.70 59.20 58.88 58.88 58.90 300 213326
06-07-2017 24634 58.20 59.00 58.64 58.63 58.60 369 236392
09-07-2017 24634 58.20 59.00 58.72 58.72 58.80 325 233126
10-07-2017 24634 58.50 59.50 59.21 59.21 59.20 518 382409
11-07-2017 24634 59.00 60.50 59.89 59.87 59.40 726 586474
12-07-2017 24634 58.70 59.50 59.15 59.13 58.90 337 284042
13-07-2017 24634 58.10 59.00 58.51 58.61 58.80 357 299222
16-07-2017 24634 58.00 59.10 58.42 58.42 58.20 550 513679
17-07-2017 24634 53.20 58.30 57.44 53.92 57.40 840 3622270
18-07-2017 24634 56.00 58.90 58.28 58.33 58.60 436 328380
19-07-2017 24634 58.20 62.40 60.82 60.30 60.90 3318 6330261
20-07-2017 24634 58.90 61.00 59.47 59.47 59.10 1138 982153
23-07-2017 24634 57.70 59.20 58.37 58.36 58.60 1117 1251287
24-07-2017 24634 57.70 58.90 57.98 57.96 57.90 783 743766
25-07-2017 24634 57.80 58.40 58.05 58.04 57.90 561 470678
26-07-2017 24634 58.30 60.90 59.90 59.96 59.80 2150 3073589
27-07-2017 24634 59.20 60.40 59.53 59.55 59.50 798 720171
30-07-2017 24634 57.90 59.60 58.42 58.37 58.10 988 936405
31-07-2017 24634 57.60 59.40 58.64 58.59 59.10 788 697256
01-08-2017 24634 58.60 59.50 59.11 59.07 59.30 884 1178625
02-08-2017 24634 58.50 61.30 58.98 60.54 58.60 674 2265784
03-08-2017 24634 58.70 59.40 58.91 58.95 58.80 479 692376
06-08-2017 24634 58.30 59.00 58.67 58.81 58.40 567 910729
07-08-2017 24634 58.10 58.90 58.43 58.43 58.20 655 657318
08-08-2017 24634 58.00 58.70 58.12 58.12 58.10 477 367293
09-08-2017 24634 57.40 58.30 57.76 57.80 57.70 668 615260
10-08-2017 24634 57.50 58.00 57.71 57.72 57.80 533 400488
13-08-2017 24634 57.10 57.90 57.36 57.38 57.30 565 415402
16-08-2017 24634 56.90 57.60 57.16 57.21 57.00 452 481500
17-08-2017 24634 57.00 57.50 57.11 57.10 57.10 374 235026
20-08-2017 24634 56.50 57.40 56.79 56.80 56.60 643 508990
21-08-2017 24634 56.50 56.90 56.60 56.59 56.60 446 419480
22-08-2017 24634 56.60 58.10 57.30 57.33 57.40 600 686431
23-08-2017 24634 56.60 57.30 56.89 56.90 56.90 306 224660
24-08-2017 24634 56.40 57.40 56.75 56.78 56.70 514 592227
27-08-2017 24634 56.70 58.70 57.15 58.55 57.10 412 3306057
28-08-2017 24634 57.30 59.80 59.05 59.08 59.20 1840 1599610
29-08-2017 24634 59.40 62.10 60.79 60.77 60.00 4468 5040905
30-08-2017 24634 58.40 60.50 58.73 59.05 58.50 1622 2514859
31-08-2017 24634 56.00 59.40 58.58 58.40 58.60 1366 1342408
04-09-2017 24634 56.50 60.20 59.73 59.60 59.50 1409 1422217
05-09-2017 24634 58.50 60.50 59.36 59.40 58.70 1677 1535681
06-09-2017 24634 58.20 59.10 58.61 58.65 58.40 1091 1148005
07-09-2017 24634 57.80 58.80 58.05 58.02 57.90 1118 894625
10-09-2017 24634 58.00 58.80 58.39 58.37 58.20 935 1123750
11-09-2017 24634 58.10 63.00 58.44 58.98 58.30 741 880143
12-09-2017 24634 58.20 59.40 58.64 58.60 58.80 681 776845
13-09-2017 24634 58.80 60.10 59.54 59.52 59.30 1033 1033179
14-09-2017 24634 59.00 60.00 59.70 59.71 59.50 1061 1117983
17-09-2017 24634 58.80 60.00 59.26 59.27 59.00 734 1158807
18-09-2017 24634 58.70 59.50 58.88 58.88 58.80 599 893598
19-09-2017 24634 57.80 59.10 58.21 58.21 58.00 758 921673
20-09-2017 24634 58.10 59.50 58.40 58.65 58.40 414 547972
21-09-2017 24634 57.30 58.90 57.82 57.73 57.70 648 604581
24-09-2017 24634 57.70 58.30 57.96 57.92 57.90 458 271276
25-09-2017 24634 57.40 57.90 57.66 57.64 57.50 445 279971
26-09-2017 24634 57.40 58.10 57.83 57.84 57.90 314 184260
27-09-2017 24634 57.00 58.20 57.39 57.37 57.30 515 460192
28-09-2017 24634 56.50 58.00 56.82 56.80 56.60 553 579752
02-10-2017 24634 56.00 57.40 56.33 56.27 56.10 513 601033
03-10-2017 24634 55.90 57.50 56.53 56.53 57.10 499 413253
04-10-2017 24634 56.40 57.60 56.77 56.73 56.50 488 367550
05-10-2017 24634 56.30 57.20 56.84 56.86 56.90 312 240681
08-10-2017 24634 56.40 57.10 56.53 56.53 56.50 492 487383
09-10-2017 24634 56.30 57.00 56.63 56.65 56.80 267 152038
10-10-2017 24634 56.60 57.40 56.99 56.98 57.00 304 155315
11-10-2017 24634 56.70 57.40 56.97 56.95 56.90 410 329677
12-10-2017 24634 56.70 57.40 56.86 56.91 56.90 205 143395
15-10-2017 24634 56.30 57.00 56.60 56.63 56.70 271 217412
16-10-2017 24634 56.30 56.90 56.52 56.59 56.60 182 221391
17-10-2017 24634 56.20 57.10 56.45 56.47 56.70 359 276119
18-10-2017 24634 56.50 57.30 56.73 56.72 56.60 400 314109
19-10-2017 24634 56.20 56.90 56.47 56.43 56.40 243 184578
22-10-2017 24634 56.10 56.70 56.47 56.43 56.60 261 191536
23-10-2017 24634 56.40 56.90 56.53 56.49 56.50 188 93029
24-10-2017 24634 56.40 57.40 56.68 56.70 56.50 485 326676
25-10-2017 24634 56.30 57.00 56.46 56.44 56.40 265 137791
26-10-2017 24634 56.50 57.90 57.16 57.08 57.20 432 309502
29-10-2017 24634 56.30 57.50 56.70 56.67 56.40 386 262051
30-10-2017 24634 56.00 56.90 56.28 56.25 56.30 254 128920
31-10-2017 24634 56.10 56.70 56.50 56.49 56.50 272 172533
01-11-2017 24,634 56.20 57.30 56.98 56.95 57.20 397.00 268668.00
02-11-2017 24,634 57.00 57.50 57.17 57.15 57.10 287.00 193125.00
05-11-2017 24,634 56.90 57.60 57.19 57.20 57.20 408.00 415084.00
06-11-2017 24,634 57.00 58.90 58.37 58.33 58.60 1131.00 819982.00
07-11-2017 24,634 57.90 58.70 58.16 58.20 58.10 363.00 322482.00
08-11-2017 24,634 57.40 58.30 57.78 57.78 57.50 529.00 386284.00
09-11-2017 24,634 57.40 57.90 57.60 57.59 57.50 407.00 386438.00
12-11-2017 24,634 57.50 58.00 57.87 57.85 57.90 454.00 216349.00
13-11-2017 24,634 57.70 58.60 58.29 58.30 58.40 718.00 398040.00
14-11-2017 24,634 58.00 58.70 58.24 58.24 58.10 457.00 282079.00
15-11-2017 24,634 58.00 59.50 58.73 58.76 59.20 1070.00 912076.00
16-11-2017 24,634 58.50 59.60 58.93 58.88 58.60 525.00 360039.00
19-11-2017 24,634 58.10 59.00 58.38 58.39 58.20 370.00 343298.00
20-11-2017 24,634 58.00 58.50 58.22 58.23 58.30 369.00 315530.00
21-11-2017 24,634 57.60 58.50 57.95 57.93 57.80 389.00 318527.00
22-11-2017 24,634 57.80 58.30 58.04 58.01 58.00 294.00 160846.00
23-11-2017 24,634 57.80 58.20 57.96 57.95 57.90 245.00 166118.00
26-11-2017 24,634 57.80 58.70 58.05 58.05 58.00 270.00 189427.00
27-11-2017 24,634 57.90 58.70 58.26 58.29 58.50 467.00 402707.00
28-11-2017 24,634 58.30 59.60 59.13 59.16 59.40 1048.00 859452.00
29-11-2017 24,634 58.70 59.50 59.03 59.03 58.80 459.00 366733.00
30-11-2017 24,634 58.50 59.00 58.81 58.80 58.90 429.00 436414.00
03-12-2017 24634 58.80 59.30 59.05 59.04 59.10 406 293354
04-12-2017 24634 59.00 60.40 59.80 59.77 60.20 1375 1282579
05-12-2017 24634 60.20 61.60 61.13 61.14 61.40 2015 1510758
06-12-2017 24634 59.90 61.40 60.54 60.54 60.10 935 880782
07-12-2017 24634 59.50 60.60 60.02 60.01 60.50 739 791093
10-12-2017 24634 59.40 60.70 59.96 59.93 59.60 540 423557
11-12-2017 24634 59.20 60.50 59.57 59.78 59.70 538 453959
12-12-2017 24634 59.40 60.30 59.95 59.97 60.00 459 373739
13-12-2017 24634 60.00 61.30 60.77 60.80 60.90 1012 800445
14-12-2017 24634 60.30 61.70 61.27 61.22 61.50 1040 964032
17-12-2017 24634 60.80 62.20 61.44 61.48 61.20 828 946981
18-12-2017 24634 60.10 61.40 60.65 60.60 60.30 490 425996
19-12-2017 24634 59.90 60.80 60.14 60.09 60.20 452 350913
20-12-2017 24634 60.00 60.80 60.26 60.23 60.30 491 506982
21-12-2017 24634 60.10 60.80 60.40 60.39 60.60 497 323895
24-12-2017 24634 59.90 60.70 60.19 60.17 60.10 641 481328
26-12-2017 24634 60.20 61.30 60.87 60.92 60.60 539 444667
27-12-2017 24634 60.00 61.10 60.28 60.29 60.20 645 364890
28-12-2017 24634 59.70 60.50 59.98 59.97 59.90 512 373222

2016
TRADEDATE COMID LOWPRC HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL

01-11-2016 24634 55.7 56.5 56 55.98 55.9 169 130852

02-11-2016 24634 56 56.9 56.47 56.42 56.5 284 136985
03-11-2016 24634 56.5 57.3 56.97 56.94 57.1 387 175484
06-11-2016 24634 56.9 57.5 57.09 57.11 57.2 295 209050
07-11-2016 24634 57 59.7 58.51 58.68 59 860 542184
08-11-2016 24634 57.8 59.9 58.21 58.15 57.9 457 233142
09-11-2016 24634 57 58 57.44 57.42 57.3 262 120672
10-11-2016 24634 57 57.6 57.22 57.22 57.1 328 170216
13-11-2016 24634 57 58.2 57.79 57.79 57.9 324 162627
14-11-2016 24634 57.7 58.7 58.23 58.25 58.4 509 271725
15-11-2016 24634 57.7 58.5 58.2 58.18 58 386 249300
16-11-2016 24634 57.9 59.4 58.61 58.6 59 708 444176
17-11-2016 24634 59.6 62.2 61.32 61.34 61.8 2939 2662675
20-11-2016 24634 60.6 62.2 61.25 61.27 61.3 1283 804774
21-11-2016 24634 60.1 61.8 60.68 60.68 60.5 1187 931840
22-11-2016 24634 59.4 61.1 60.04 60.02 59.6 840 634483
23-11-2016 24634 59.1 60.6 59.88 59.87 59.4 735 655224
24-11-2016 24634 59.4 60.2 59.69 59.73 59.6 554 329651
27-11-2016 24634 59 60.1 59.44 59.43 59.3 550 300616
28-11-2016 24634 59 59.9 59.31 59.31 59.3 643 377559
29-11-2016 24634 59 61.2 60.35 60.31 60.7 955 998481
30-11-2016 24634 60.9 62.8 61.97 62 62.6 2276 2002229
01-12-2016 24634 61.90 63.70 62.69 62.65 62.00 1261 880418
04-12-2016 24634 60.60 62.50 61.49 61.48 60.90 934 741863
05-12-2016 24634 60.70 62.20 61.42 61.43 61.00 664 493788
06-12-2016 24634 60.00 61.70 60.99 60.52 60.70 646 862871
07-12-2016 24634 60.00 61.00 60.45 60.43 60.60 719 602449
08-12-2016 24634 60.70 62.00 61.48 61.49 61.20 694 673585
11-12-2016 24634 61.10 62.60 61.83 61.88 61.30 772 575056
12-12-2016 24634 59.80 61.80 61.48 61.18 61.50 629 580481
14-12-2016 24634 61.60 62.60 62.17 62.17 62.10 957 922929
15-12-2016 24634 62.40 64.40 63.71 63.72 64.20 2117 2260049
18-12-2016 24634 64.00 65.60 64.98 64.99 64.30 1837 2090592
19-12-2016 24634 59.30 65.20 63.72 61.89 63.10 1099 1694188
20-12-2016 24634 62.10 63.90 62.88 62.89 62.20 876 802357
21-12-2016 24634 61.30 63.00 61.90 61.87 61.60 742 559019
22-12-2016 24634 61.70 62.50 61.98 61.98 62.10 734 652315
26-12-2016 24634 61.70 63.10 62.35 62.35 62.10 788 573610
27-12-2016 24634 61.30 63.30 61.79 61.79 61.60 919 736055
28-12-2016 24634 61.10 62.10 61.57 61.54 61.60 635 474387
29-12-2016 24634 57.50 62.20 61.72 60.40 61.90 621 625539
 > ENGINEERING

Golden Son Ltd

2019
TURNOVER ISSUED SHARES TRADE DATE COMID LOWPRC HIPRC AVG PRC
5505781.4 146966055 01-01-2019 13226 11.00 11.70 11.46
5895042.2 146966055 02-01-2019 13226 11.00 11.90 11.32
4775486.7 146966055 03-01-2019 13226 11.10 11.90 11.68
6340418.1 146966055 06-01-2019 13226 11.70 12.20 11.93
3116605.5 146966055 07-01-2019 13226 11.50 12.50 12.14
3403337.1 146966055 08-01-2019 13226 11.40 12.00 11.77
2526304.4 146966055 09-01-2019 13226 11.60 12.00 11.81
1853655.9 146966055 10-01-2019 13226 11.60 11.90 11.72
795912.7 146966055 13-01-2019 13226 11.70 12.10 11.85
1581652.8 146966055 14-01-2019 13226 11.50 12.00 11.75
2055160 146966055 15-01-2019 13226 11.50 11.80 11.60
2534464.6 146966055 16-01-2019 13226 11.00 11.50 11.17
3126712 146966055 17-01-2019 13226 10.40 11.00 10.69
1507948.5 146966055 20-01-2019 13226 10.10 11.70 11.28
1012612.1 146966055 21-01-2019 13226 11.20 11.90 11.63
1568274.1 146966055 22-01-2019 13226 11.00 11.40 11.16
2577866.3 146966055 23-01-2019 13226 11.20 11.70 11.41
956896.6 146966055 24-01-2019 13226 11.40 11.70 11.53
1168027.6 146966055 27-01-2019 13226 11.50 11.80 11.67
1368913.4 146966055 28-01-2019 13226 11.40 11.80 11.57
2176455.2 146966055 29-01-2019 13226 11.30 11.60 11.44
2653072.4 146966055 30-01-2019 13226 11.10 11.60 11.22
2894121.5 146966055 31-01-2019 13226 11.00 11.30 11.20
664348.2 146966055 03-02-2019 13226 10.20 11.00 10.65
1547452 146966055 04-02-2019 13226 10.20 10.70 10.36
888696.6 146966055 05-02-2019 13226 10.20 10.90 10.63
1374048.2 146966055 06-02-2019 13226 10.30 10.90 10.57
1435968.8 146966055 07-02-2019 13226 10.40 10.60 10.52
1017345.7 146966055 10-02-2019 13226 10.40 10.70 10.55
1027609.6 146966055 11-02-2019 13226 10.50 10.80 10.59
995906.9 146966055 12-02-2019 13226 11.00 11.60 11.42
1439559.2 146966055 13-02-2019 13226 10.90 12.00 11.51
1422942.9 146966055 14-02-2019 13226 10.70 11.40 10.95
1702641.7 146966055 17-02-2019 13226 10.50 10.90 10.67
936686.6 146966055 18-02-2019 13226 10.20 10.80 10.52
877041.9 146966055 19-02-2019 13226 10.40 11.00 10.71
1593053.7 146966055 20-02-2019 13226 10.70 11.20 10.94
448033.2 146966055 24-02-2019 13226 10.90 11.20 11.03
857995.2 146966055 25-02-2019 13226 10.80 11.20 10.85
1162957.7 146966055 26-02-2019 13226 10.70 10.90 10.81
302269.5 146966055 27-02-2019 13226 10.70 10.90 10.79
1147768.8 146966055 03-03-2019 13226 10.60 10.80 10.70
1419197.4 146966055 04-03-2019 13226 10.50 10.80 10.60
1318322.8 146966055 05-03-2019 13226 10.40 10.80 10.65
883746.2 146966055 06-03-2019 13226 10.60 10.90 10.64
867186.6 146966055 07-03-2019 13226 10.50 10.80 10.60
244599.3 146966055 10-03-2019 13226 10.50 10.80 10.59
1530791.7 146966055 11-03-2019 13226 10.40 10.70 10.50
1335524.5 146966055 12-03-2019 13226 10.20 10.50 10.34
524349.8 146966055 13-03-2019 13226 10.10 10.40 10.17
854059.7 146966055 14-03-2019 13226 9.60 10.10 9.79
1020398.9 146966055 18-03-2019 13226 9.20 9.60 9.29
2055881.7 146966055 19-03-2019 13226 9.30 9.70 9.45
245130 146966055 20-03-2019 13226 9.40 9.90 9.54
208263.4 146966055 21-03-2019 13226 9.60 10.10 9.84
774192.6 146966055 24-03-2019 13226 9.50 9.90 9.68
1836884.8 146966055 25-03-2019 13226 9.50 9.80 9.65
554423.3 146966055 27-03-2019 13226 9.60 10.50 9.84
492010.3 146966055 28-03-2019 13226 9.70 9.90 9.80
1552467.7 146966055 31-03-2019 13226 9.50 10.10 9.91
561598 146966055 01-04-2019 13226 9.70 9.90 9.81
94597.5 146966055 02-04-2019 13226 9.80 10.00 9.89
2186931.7 146966055 03-04-2019 13226 9.80 10.00 9.86
570274 146966055 04-04-2019 13226 9.60 9.90 9.75
984254.5 146966055 07-04-2019 13226 9.70 9.90 9.74
1600278.1 146966055 08-04-2019 13226 9.10 9.80 9.44
688296.4 146966055 09-04-2019 13226 9.00 9.70 9.17
163526.4 146966055 10-04-2019 13226 8.70 9.20 8.98
1209467.6 146966055 11-04-2019 13226 8.90 9.10 8.99
2097916.3 146966055 15-04-2019 13226 9.00 9.90 9.47
1135837.4 146966055 16-04-2019 13226 9.00 9.60 9.35
781915.2 146966055 17-04-2019 13226 9.30 9.60 9.53
921177.6 146966055 18-04-2019 13226 9.30 9.90 9.43
3090820.3 146966055 21-04-2019 13226 9.20 9.60 9.46
4117573.3 146966055 23-04-2019 13226 9.10 9.80 9.35
1891699.4 146966055 24-04-2019 13226 9.30 9.80 9.65
2010234.3 146966055 25-04-2019 13226 9.70 10.50 10.10
1134435.8 146966055 28-04-2019 13226 10.30 11.20 10.85
2338819.7 146966055 29-04-2019 13226 10.20 10.80 10.60
989195.7 146966055 30-04-2019 13226 10.50 11.00 10.81
1454677.3 146966055 02-05-2019 13226 10.30 10.70 10.48
2924823.5 146966055 05-05-2019 13226 10.30 10.80 10.45
1091582.7 146966055 06-05-2019 13226 10.10 10.50 10.25
1137693.9 146966055 07-05-2019 13226 9.60 10.20 9.82
 738602.2 146966055 08-05-2019 13226 9.80 10.20 9.89
498996.4 146966055 09-05-2019 13226 9.70 10.10 9.95
1382416.4 146966055 12-05-2019 13226 9.80 10.40 10.03
842696.2 146966055 13-05-2019 13226 9.80 10.10 9.90
928673.8 146966055 14-05-2019 13226 9.80 10.20 9.91
603761.2 146966055 15-05-2019 13226 9.80 10.50 9.93
485586.8 146966055 16-05-2019 13226 9.70 10.00 9.91
616420 146966055 19-05-2019 13226 9.70 10.30 9.99
266669.8 146966055 20-05-2019 13226 9.60 10.00 9.90
105140 146966055 21-05-2019 13226 9.80 10.00 9.93
290553.8 146966055 22-05-2019 13226 9.80 10.10 9.98
381613.5 146966055 23-05-2019 13226 9.90 10.10 10.01
451839 146966055 26-05-2019 13226 9.90 10.30 9.99
1864268.8 146966055 27-05-2019 13226 9.90 10.10 10.01
424663 146966055 28-05-2019 13226 9.90 10.10 9.97
206145 146966055 29-05-2019 13226 9.70 10.10 9.95
1272348.1 146966055 30-05-2019 13226 9.90 10.10 10.02
867432.6 146966055 09-06-2019 13226 9.90 10.00 9.96
528324 146966055 10-06-2019 13226 9.90 10.40 10.07
1006872.2 146966055 11-06-2019 13226 9.90 10.40 10.09
251548.2 146966055 12-06-2019 13226 9.90 10.20 10.02
477153.4 146966055 13-06-2019 13226 10.00 10.20 10.04
1854063.2 146966055 16-06-2019 13226 9.80 10.20 9.95
1714063.8 146966055 17-06-2019 13226 9.60 10.00 9.80
898828.7 146966055 18-06-2019 13226 9.70 10.10 10.01
1133307.1 146966055 19-06-2019 13226 9.60 10.00 9.74
420381.5 146966055 20-06-2019 13226 9.60 9.80 9.68
271937.9 146966055 23-06-2019 13226 9.40 9.70 9.59
694792.7 146966055 24-06-2019 13226 9.40 9.80 9.49
836599.7 146966055 25-06-2019 13226 9.20 9.50 9.33
953836.9 146966055 26-06-2019 13226 8.70 9.40 8.97
682879.4 146966055 27-06-2019 13226 9.00 9.40 9.16
821575.1 146966055 30-06-2019 13226 8.90 9.20 9.01
760117.9 146966055 02-07-2019 13226 8.90 9.10 8.98
227333.1 146966055 03-07-2019 13226 8.80 9.00 8.89
857275.7 146966055 04-07-2019 13226 8.70 9.20 8.85
442018.8 146966055 07-07-2019 13226 8.80 9.00 8.85
1222746.6 146966055 08-07-2019 13226 8.80 8.90 8.86
1762388.4 146966055 09-07-2019 13226 8.50 8.90 8.71
966608.4 146966055 10-07-2019 13226 7.90 8.80 8.28
2941812.2 146966055 11-07-2019 13226 7.20 8.20 7.87
1290084 146966055 14-07-2019 13226 7.50 8.70 8.07
1179320.5 146966055 15-07-2019 13226 7.50 8.10 7.73
395444.6 146966055 16-07-2019 13226 7.50 7.90 7.73
473140.2 146966055 17-07-2019 13226 7.60 8.00 7.74
 614270.5 146966055 18-07-2019 13226 7.50 7.90 7.66
816870.1 146966055 21-07-2019 13226 6.80 7.50 6.98
583392 146966055 22-07-2019 13226 6.70 6.90 6.74
684266.5 146966055 23-07-2019 13226 6.80 7.30 7.11
415773.3 146966055 24-07-2019 13226 7.00 7.40 7.28
865052.2 146966055 25-07-2019 13226 7.00 7.70 7.35
484537.4 146966055 28-07-2019 13226 7.40 8.00 7.53
430002 146966055 29-07-2019 13226 7.30 7.50 7.38
349067.6 146966055 30-07-2019 13226 7.30 7.90 7.53
387415 146966055 31-07-2019 13226 7.40 7.70 7.57
611368.1 146966055 01-08-2019 13226 7.50 7.70 7.55
1890338.2 146966055 04-08-2019 13226 7.30 7.50 7.38
735535.9 146966055 05-08-2019 13226 7.30 7.50 7.42
1396997.6 146966055 06-08-2019 13226 7.30 7.70 7.51
519535.4 146966055 07-08-2019 13226 7.30 7.60 7.38
326186.1 146966055 08-08-2019 13226 7.40 7.80 7.64
835433 146966055 18-08-2019 13226 7.50 7.70 7.53
545713.7 146966055 19-08-2019 13226 7.40 7.60 7.49
1347432.9 146966055 20-08-2019 13226 7.40 7.70 7.53
393781.5 146966055 21-08-2019 13226 7.70 8.10 7.86
4956627 146966055 22-08-2019 13226 7.70 8.30 8.01
1519069.8 146966055 25-08-2019 13226 7.60 7.90 7.71
363257.3 146966055 26-08-2019 13226 7.40 7.80 7.55
642864 146966055 27-08-2019 13226 7.40 7.60 7.48
304368.3 146966055 28-08-2019 13226 7.40 7.60 7.44
660438.4 146966055 29-08-2019 13226 7.00 7.60 7.32
234820.3 146966055 01-09-2019 13226 7.00 7.40 7.13
315999.8 146966055 02-09-2019 13226 7.00 7.40 7.17
538874.3 146966055 03-09-2019 13226 7.00 7.10 7.03
645731.5 146966055 04-09-2019 13226 6.70 7.40 6.99
894634.1 146966055 05-09-2019 13226 6.70 7.30 6.93
570987.3 146966055 08-09-2019 13226 6.90 7.40 7.11
575172.7 146966055 09-09-2019 13226 7.10 7.20 7.13
994296.1 146966055 11-09-2019 13226 7.00 7.20 7.12
354722.3 146966055 12-09-2019 13226 7.00 7.20 7.04
769320.6 146966055 15-09-2019 13226 7.00 7.10 7.04
223916.4 146966055 16-09-2019 13226 7.00 7.20 7.06
336694 146966055 17-09-2019 13226 7.00 7.30 7.11
677585.9 146966055 18-09-2019 13226 6.90 7.40 7.11
682058.2 146966055 19-09-2019 13226 7.00 7.20 7.08
523410.9 146966055 22-09-2019 13226 7.00 7.20 7.06
495671.4 146966055 23-09-2019 13226 7.10 7.30 7.18
750524.6 146966055 24-09-2019 13226 7.10 7.20 7.19
434568.1 146966055 25-09-2019 13226 7.10 7.20 7.16
236002 146966055 26-09-2019 13226 7.10 7.40 7.22
 804578.7 146966055 29-09-2019 13226 7.20 7.40 7.31
527488 146966055 30-09-2019 13226 7.20 7.50 7.31
2165214.4 146966055 01-10-2019 13226 7.20 7.40 7.31
1373488.6 146966055 02-10-2019 13226 7.30 7.50 7.39
973012.4 146966055 03-10-2019 13226 7.60 8.20 7.94
8334776.2 146966055 06-10-2019 13226 7.90 8.30 8.05
3226433 146966055 07-10-2019 13226 7.80 8.10 7.93
6510114.8 146966055 09-10-2019 13226 7.90 8.20 7.97
1601258.8 146966055 10-10-2019 13226 7.60 8.10 7.84
1155161.8 146966055 13-10-2019 13226 7.40 7.80 7.52
1272391 146966055 14-10-2019 13226 7.30 8.00 7.49
1568637.8 146966055 15-10-2019 13226 7.30 7.60 7.42
668829 146966055 16-10-2019 13226 6.90 7.90 7.23
1153008.2 146966055 17-10-2019 13226 7.00 7.70 7.21
459493.2 146966055 20-10-2019 13226 7.00 7.40 7.06
844479.8 146966055 21-10-2019 13226 6.80 7.30 7.01
549051.2 146966055 22-10-2019 13226 6.90 7.70 7.13
785255.3 146966055 23-10-2019 13226 7.20 7.70 7.38
409623.2 146966055 24-10-2019 13226 7.50 7.90 7.75
1280529.5 146966055 27-10-2019 13226 7.50 8.20 7.86
3498752.8 146966055 28-10-2019 13226 7.20 7.90 7.34
5346265 146966055 29-10-2019 13226 6.70 7.40 6.91
1459700.9 146966055 30-10-2019 13226 5.50 7.20 6.85
2265894.8 146966055 31-10-2019 13226 6.80 7.10 6.89

2018
TURNOVER ISSUED SHARES TRADE DATE COMID LOWPRC HIPRC AVG PRC
1699308.9 146966055 01-01-2018 13226 12.80 13.10 12.97
2401916 146966055 02-01-2018 13226 12.70 13.00 12.82
3502877.3 146966055 03-01-2018 13226 12.80 13.00 12.89
2655722.8 146966055 04-01-2018 13226 12.90 13.10 12.98
2157145.8 146966055 07-01-2018 13226 12.80 13.30 13.00
2373488.2 146966055 08-01-2018 13226 12.70 13.00 12.81
8165866.6 146966055 09-01-2018 13226 12.70 12.90 12.76
20590653.4 146966055 10-01-2018 13226 12.70 12.90 12.79
7331397.4 146966055 11-01-2018 13226 12.60 13.00 12.74
2677875.1 146966055 14-01-2018 13226 12.60 12.90 12.66
4503628.3 146966055 15-01-2018 13226 12.50 12.80 12.56
7508481.5 146966055 16-01-2018 13226 12.60 12.80 12.74
9915417.3 146966055 17-01-2018 13226 12.70 12.90 12.81
13167452.3 146966055 18-01-2018 13226 13.00 13.90 13.53
10885811.8 146966055 21-01-2018 13226 13.40 13.80 13.63
9383939.2 146966055 22-01-2018 13226 13.20 13.70 13.41
10255284.3 146966055 23-01-2018 13226 13.10 13.50 13.28
 6143408.6 146966055 24-01-2018 13226 13.30 13.50 13.39
8485379.8 146966055 25-01-2018 13226 13.20 13.40 13.27
7922878.3 146966055 28-01-2018 13226 13.20 13.30 13.23
7433745.1 146966055 29-01-2018 13226 13.00 13.20 13.13
22713536.9 146966055 30-01-2018 13226 12.90 13.20 13.03
11445628.2 146966055 31-01-2018 13226 12.80 13.00 12.91
9084702.5 146966055 01-02-2018 13226 12.60 13.10 12.81
9716957.7 146966055 04-02-2018 13226 12.70 13.00 12.82
11195485.4 146966055 05-02-2018 13226 12.00 12.70 12.34
5502578.7 146966055 06-02-2018 13226 12.50 13.20 12.75
4738892.9 146966055 07-02-2018 13226 12.50 12.70 12.61
5980219.9 146966055 08-02-2018 13226 12.60 12.80 12.66
13124515 146966055 11-02-2018 13226 12.90 13.50 13.23
11459944.5 146966055 12-02-2018 13226 13.00 13.60 13.31
6233723.9 146966055 13-02-2018 13226 13.10 13.40 13.20
6576771.7 146966055 14-02-2018 13226 13.10 13.50 13.19
10316242 146966055 15-02-2018 13226 13.10 13.30 13.24
4884556.6 146966055 18-02-2018 13226 13.00 13.40 13.24
2606238.1 146966055 19-02-2018 13226 12.70 13.30 13.20
3622547.1 146966055 20-02-2018 13226 12.90 13.60 13.05
2445488.1 146966055 22-02-2018 13226 12.90 13.10 12.99
2931086.4 146966055 25-02-2018 13226 12.70 13.10 12.78
4762576.4 146966055 26-02-2018 13226 12.60 12.90 12.72
2944802.6 146966055 27-02-2018 13226 12.70 12.90 12.80
4435586.9 146966055 28-02-2018 13226 12.70 12.90 12.79
6039751.5 146966055 01-03-2018 13226 12.60 13.00 12.79
3719708.2 146966055 04-03-2018 13226 12.80 13.10 12.94
3367642.5 146966055 05-03-2018 13226 12.80 12.90 12.83
3130373.5 146966055 06-03-2018 13226 12.60 13.00 12.78
2276357.5 146966055 07-03-2018 13226 12.90 13.00 12.93
553057.5 146966055 08-03-2018 13226 12.80 12.90 12.82
1398150.7 146966055 11-03-2018 13226 12.70 12.90 12.77
2898891 146966055 12-03-2018 13226 12.60 12.90 12.72
5840520.2 146966055 13-03-2018 13226 12.50 12.80 12.58
2351680.2 146966055 14-03-2018 13226 12.50 12.60 12.52
1120090.7 146966055 15-03-2018 13226 12.20 12.90 12.49
1540489.7 146966055 18-03-2018 13226 12.50 12.70 12.62
1074786 146966055 19-03-2018 13226 12.40 12.90 12.51
1045806.5 146966055 20-03-2018 13226 12.10 12.40 12.29
2123197.5 146966055 21-03-2018 13226 11.50 12.30 11.91
2619800.1 146966055 22-03-2018 13226 11.80 12.00 11.89
1145267.5 146966055 25-03-2018 13226 11.80 12.20 11.92
4893589.3 146966055 27-03-2018 13226 11.60 12.00 11.74
1046842.3 146966055 28-03-2018 13226 11.60 12.00 11.68
1184017.7 146966055 29-03-2018 13226 11.60 12.00 11.81
1296698.7 146966055 01-04-2018 13226 11.90 12.20 12.03
1394316.2 146966055 02-04-2018 13226 12.00 12.20 12.08
1154767.1 146966055 03-04-2018 13226 12.00 12.40 12.09
1751375.2 146966055 04-04-2018 13226 12.00 12.20 12.05
1822628.7 146966055 05-04-2018 13226 11.70 12.10 11.83
3073610.8 146966055 08-04-2018 13226 11.80 12.10 11.86
2359236.9 146966055 09-04-2018 13226 11.90 12.20 12.00
2622594.3 146966055 10-04-2018 13226 12.00 12.40 12.19
1495045.5 146966055 11-04-2018 13226 12.10 12.50 12.37
1779850.8 146966055 12-04-2018 13226 12.10 12.50 12.33
915623.4 146966055 15-04-2018 13226 12.30 12.60 12.38
928595.1 146966055 16-04-2018 13226 11.90 12.30 12.10
1617701.4 146966055 17-04-2018 13226 11.90 12.20 11.98
1359150.3 146966055 18-04-2018 13226 11.80 12.10 11.89
7184411.3 146966055 19-04-2018 13226 11.80 12.00 11.85
6332384.7 146966055 22-04-2018 13226 11.80 12.00 11.89
2524577 146966055 23-04-2018 13226 11.80 11.90 11.83
1687202.3 146966055 24-04-2018 13226 11.60 12.00 11.85
3141926 146966055 25-04-2018 13226 11.70 11.90 11.83
2003771.6 146966055 26-04-2018 13226 11.80 12.00 11.93
3439454.1 146966055 30-04-2018 13226 11.50 11.90 11.62
1165220.3 146966055 03-05-2018 13226 11.20 11.50 11.41
1615251.6 146966055 06-05-2018 13226 11.30 11.60 11.48
1565023.7 146966055 07-05-2018 13226 11.50 12.00 11.80
1446220.9 146966055 08-05-2018 13226 11.70 11.90 11.79
1569302.7 146966055 09-05-2018 13226 11.50 12.00 11.77
1490343.6 146966055 10-05-2018 13226 11.60 11.80 11.68
1379510.8 146966055 13-05-2018 13226 11.50 11.60 11.55
529434 146966055 14-05-2018 13226 11.20 11.70 11.37
1547723.8 146966055 15-05-2018 13226 11.30 11.60 11.39
726607.3 146966055 16-05-2018 13226 11.20 11.40 11.26
375366.6 146966055 17-05-2018 13226 11.10 11.40 11.17
1212149 146966055 20-05-2018 13226 11.00 11.40 11.08
1073243 146966055 21-05-2018 13226 10.80 11.10 10.95
1443543.7 146966055 22-05-2018 13226 10.50 10.90 10.69
1926974.2 146966055 23-05-2018 13226 10.60 10.70 10.65
2156595 146966055 24-05-2018 13226 10.30 10.70 10.45
1050972 146966055 27-05-2018 13226 10.20 10.60 10.34
1517394.8 146966055 28-05-2018 13226 10.00 10.40 10.19
1191128 146966055 29-05-2018 13226 9.80 10.10 9.89
1184170.7 146966055 30-05-2018 13226 9.90 10.10 10.00
853142.5 146966055 31-05-2018 13226 10.10 10.50 10.18
661735.5 146966055 03-06-2018 13226 10.30 11.00 10.53
519695.3 146966055 04-06-2018 13226 10.60 11.10 10.88
590952.2 146966055 05-06-2018 13226 10.80 11.10 10.94
 1313909.5 146966055 06-06-2018 13226 10.50 10.70 10.65
721234.4 146966055 07-06-2018 13226 10.50 10.70 10.53
1317732.5 146966055 10-06-2018 13226 10.20 10.50 10.34
834337.2 146966055 11-06-2018 13226 10.40 10.90 10.67
1050586.1 146966055 12-06-2018 13226 10.70 10.90 10.78
794920.3 146966055 18-06-2018 13226 10.40 10.90 10.65
1089872.4 146966055 19-06-2018 13226 10.10 10.50 10.28
947343.5 146966055 20-06-2018 13226 10.30 10.80 10.68
1917513.7 146966055 21-06-2018 13226 10.20 10.80 10.56
1956146.7 146966055 24-06-2018 13226 10.30 10.80 10.51
2252915.5 146966055 25-06-2018 13226 10.40 10.80 10.49
1542511.1 146966055 26-06-2018 13226 10.30 10.60 10.40
1199380.3 146966055 27-06-2018 13226 10.30 10.60 10.37
882958 146966055 28-06-2018 13226 10.10 10.40 10.21
1500534.1 146966055 02-07-2018 13226 10.10 10.30 10.14
819404.9 146966055 03-07-2018 13226 10.10 10.50 10.17
2107484.8 146966055 04-07-2018 13226 10.10 10.30 10.16
2210834.4 146966055 05-07-2018 13226 10.10 10.40 10.16
3337894.4 146966055 08-07-2018 13226 10.00 10.30 10.09
2008279 146966055 09-07-2018 13226 10.10 10.50 10.37
1899361.8 146966055 10-07-2018 13226 10.20 10.50 10.32
1187093.4 146966055 11-07-2018 13226 10.10 10.40 10.22
776891.5 146966055 12-07-2018 13226 10.10 10.30 10.19
2694269.2 146966055 15-07-2018 13226 10.10 10.40 10.18
1354013.7 146966055 16-07-2018 13226 10.10 10.30 10.15
5594032.9 146966055 17-07-2018 13226 10.10 10.30 10.15
10611294.7 146966055 18-07-2018 13226 10.10 10.80 10.45
5839780.4 146966055 19-07-2018 13226 10.10 10.50 10.25
4280548.3 146966055 22-07-2018 13226 9.70 10.20 9.92
5968522.1 146966055 23-07-2018 13226 9.90 10.10 9.92
2150571.1 146966055 24-07-2018 13226 9.90 10.10 9.95
842546.8 146966055 25-07-2018 13226 9.80 10.00 9.86
2664185.3 146966055 26-07-2018 13226 9.80 10.00 9.93
1932428.7 146966055 29-07-2018 13226 10.00 10.70 10.20
2242684.1 146966055 30-07-2018 13226 10.00 10.20 10.04
1327469.5 146966055 31-07-2018 13226 9.90 10.20 9.96
1390773.9 146966055 01-08-2018 13226 9.90 10.00 9.91
1135664.5 146966055 02-08-2018 13226 9.90 10.10 9.95
1349692.5 146966055 05-08-2018 13226 9.80 10.00 9.90
1019563.1 146966055 06-08-2018 13226 9.80 10.00 9.89
4230927.1 146966055 07-08-2018 13226 9.90 10.00 9.95
4096342.6 146966055 08-08-2018 13226 9.70 10.00 9.83
1823172.9 146966055 09-08-2018 13226 9.70 9.80 9.73
1443200.4 146966055 12-08-2018 13226 9.40 9.80 9.57
2924049.9 146966055 13-08-2018 13226 8.90 9.50 9.15
 977401.6 146966055 14-08-2018 13226 8.80 9.10 8.94
2539213.3 146966055 16-08-2018 13226 8.90 9.20 8.98
2333890 146966055 19-08-2018 13226 8.90 9.10 8.95
2921200 146966055 20-08-2018 13226 8.80 9.00 8.91
742814.9 146966055 26-08-2018 13226 8.90 9.30 9.02
3577982.9 146966055 27-08-2018 13226 9.00 9.20 9.10
1121878 146966055 28-08-2018 13226 9.00 9.20 9.08
1630737.3 146966055 29-08-2018 13226 9.00 9.10 9.06
1278064.9 146966055 30-08-2018 13226 9.00 9.10 9.05
626914 146966055 03-09-2018 13226 9.00 9.10 9.05
1192259 146966055 04-09-2018 13226 9.00 9.20 9.07
557994.4 146966055 05-09-2018 13226 8.90 9.20 9.00
4335559 146966055 06-09-2018 13226 8.80 9.00 8.91
829168.7 146966055 09-09-2018 13226 8.90 9.10 8.99
956408.8 146966055 10-09-2018 13226 9.00 9.20 9.07
720265.7 146966055 11-09-2018 13226 8.80 9.00 8.87
1623295.7 146966055 12-09-2018 13226 8.70 8.90 8.79
2157376.4 146966055 13-09-2018 13226 8.80 8.90 8.83
603799.2 146966055 16-09-2018 13226 8.30 8.80 8.55
1054571.6 146966055 17-09-2018 13226 8.30 8.40 8.38
1644691.8 146966055 18-09-2018 13226 8.40 9.20 8.97
1344534 146966055 19-09-2018 13226 9.00 9.70 9.34
1197146.3 146966055 20-09-2018 13226 8.40 9.00 8.50
2484254 146966055 23-09-2018 13226 8.10 8.50 8.23
1531028 146966055 24-09-2018 13226 7.90 8.20 8.02
2242089.6 146966055 25-09-2018 13226 7.70 8.20 7.95
442315.2 146966055 26-09-2018 13226 7.70 7.90 7.84
1132459.8 146966055 27-09-2018 13226 7.50 7.80 7.66
250294.7 146966055 30-09-2018 13226 7.50 7.70 7.62
800620.9 146966055 01-10-2018 13226 7.50 8.00 7.67
2075342 146966055 02-10-2018 13226 7.70 8.30 8.22
2886445.6 146966055 03-10-2018 13226 8.10 8.50 8.27
1432160.3 146966055 04-10-2018 13226 8.40 8.80 8.58
2082162.4 146966055 07-10-2018 13226 8.40 8.70 8.55
1130670.2 146966055 08-10-2018 13226 8.50 8.70 8.58
792897 146966055 09-10-2018 13226 8.40 8.70 8.55
448442.5 146966055 10-10-2018 13226 8.20 8.60 8.32
3131504.5 146966055 11-10-2018 13226 8.00 8.40 8.11
1830307.1 146966055 14-10-2018 13226 8.00 8.20 8.06
1457749.8 146966055 15-10-2018 13226 7.90 8.30 8.00
1008267.2 146966055 16-10-2018 13226 7.60 8.00 7.88
1773448 146966055 17-10-2018 13226 7.80 8.20 8.03
3621382.9 146966055 18-10-2018 13226 7.80 8.10 7.98
3429007.3 146966055 21-10-2018 13226 7.90 8.00 7.92
4449222.7 146966055 22-10-2018 13226 7.50 8.00 7.84
1561534.9 146966055 23-10-2018 13226 7.80 8.00 7.89
1717282.4 146966055 24-10-2018 13226 7.80 8.00 7.89
5269900.8 146966055 25-10-2018 13226 7.90 8.20 7.97
7927121.1 146966055 28-10-2018 13226 7.80 8.30 7.98
1580687.6 146966055 29-10-2018 13226 7.80 8.10 7.93
1116153.8 146966055 30-10-2018 13226 7.80 8.10 7.96
2641046.9 146966055 31-10-2018 13226 7.50 8.00 7.80
2563656.2 146966055 01-11-2018 13226 7.90 8.10 7.98
2277803.5 146966055 04-11-2018 13226 7.90 8.10 8.05
2143060.4 146966055 05-11-2018 13226 7.70 8.10 7.94
1300582.9 146966055 06-11-2018 13226 7.70 8.00 7.75
5832225.7 146966055 07-11-2018 13226 7.80 8.40 8.00
1947886 146966055 08-11-2018 13226 7.70 8.00 7.85
1479956.8 146966055 11-11-2018 13226 7.70 7.90 7.78
6622965.7 146966055 12-11-2018 13226 7.80 8.10 7.97
4416951.6 146966055 13-11-2018 13226 7.90 8.10 7.95
5488794.9 146966055 14-11-2018 13226 7.90 8.00 7.96
2749653 146966055 15-11-2018 13226 7.90 8.00 7.92
4090827.7 146966055 18-11-2018 13226 7.90 8.00 7.94
5908805 146966055 19-11-2018 13226 7.90 8.00 7.95
1920168.1 146966055 22-11-2018 13226 7.90 8.10 8.02
3070465.8 146966055 25-11-2018 13226 8.00 8.20 8.06
3278670.2 146966055 26-11-2018 13226 8.00 8.20 8.11
1044791.9 146966055 27-11-2018 13226 8.00 8.30 8.16
417900.5 146966055 28-11-2018 13226 8.00 8.30 8.14
959880.2 146966055 29-11-2018 13226 8.10 8.30 8.15
1201312.3 146966055 02-12-2018 13226 8.10 8.30 8.22
921853.3 146966055 03-12-2018 13226 8.30 8.80 8.47
1852904.7 146966055 04-12-2018 13226 8.70 9.40 9.27
2481479.6 146966055 05-12-2018 13226 9.30 10.20 9.65
900231.3 146966055 06-12-2018 13226 9.10 9.60 9.27
1302678.6 146966055 09-12-2018 13226 8.70 9.00 8.89
917999.4 146966055 10-12-2018 13226 8.60 8.80 8.65
569166.5 146966055 11-12-2018 13226 8.70 8.80 8.77
443137.1 146966055 12-12-2018 13226 8.70 9.60 9.32
1270509.5 146966055 13-12-2018 13226 9.60 10.50 10.31
612301.8 146966055 17-12-2018 13226 9.70 10.10 9.88
436365.5 146966055 18-12-2018 13226 9.60 9.90 9.75
1341726.2 146966055 19-12-2018 13226 9.70 10.00 9.87
571377.5 146966055 20-12-2018 13226 9.60 10.00 9.80
596989.9 146966055 23-12-2018 13226 9.50 10.00 9.85
1095852.5 146966055 24-12-2018 13226 9.80 10.30 10.13
1183618.9 146966055 26-12-2018 13226 10.20 10.60 10.38
2103378.6 146966055 27-12-2018 13226 10.40 10.90 10.60
 2017
TURNOVER ISSUED SHARES TRADE DATE COMID LOWPRC HIPRC AVG PRC
1706376.8 146966055 01-01-2017 13226 22.10 22.70 22.33
3304410.3 146966055 02-01-2017 13226 22.40 23.00 22.74
4462683.3 146966055 03-01-2017 13226 22.20 23.00 22.48
2979376.6 146966055 04-01-2017 13226 22.40 24.10 23.32
5949896.9 146966055 05-01-2017 13226 23.60 24.50 23.99
4115900.6 146966055 08-01-2017 13226 22.50 24.10 23.16
4423419 146966055 09-01-2017 13226 22.20 22.90 22.52
4226171.6 146966055 10-01-2017 13226 22.70 23.60 23.23
2182877.9 146966055 11-01-2017 13226 22.80 23.40 23.05
4651533.5 146966055 12-01-2017 13226 22.40 23.10 22.60
3758837.9 146966055 15-01-2017 13226 22.50 23.00 22.69
3192172.6 146966055 16-01-2017 13226 22.60 23.40 23.08
3705835 146966055 17-01-2017 13226 23.00 23.70 23.35
2653092.4 146966055 18-01-2017 13226 22.60 23.50 22.91
1942926.6 146966055 19-01-2017 13226 22.40 23.00 22.65
1760434.6 146966055 22-01-2017 13226 22.10 22.90 22.46
8942216.8 146966055 23-01-2017 13226 22.60 23.40 22.79
2979151.9 146966055 24-01-2017 13226 22.10 22.90 22.43
2911281.5 146966055 25-01-2017 13226 21.50 22.50 21.85
4012330.6 146966055 26-01-2017 13226 21.20 22.00 21.51
4502617.5 146966055 29-01-2017 13226 19.70 21.20 20.19
1468380.7 146966055 30-01-2017 13226 19.30 20.10 19.66
2294899 146966055 31-01-2017 13226 17.60 19.50 18.13
1064916.8 146966055 01-02-2017 13226 18.10 20.00 19.35
1358482.9 146966055 02-02-2017 13226 18.70 19.60 19.14
1787595.2 146966055 05-02-2017 13226 18.60 19.10 18.76
1309103 146966055 06-02-2017 13226 18.70 19.30 19.04
832075.6 146966055 07-02-2017 13226 18.70 19.30 18.92
1982713.5 146966055 08-02-2017 13226 18.90 19.60 19.34
943414.1 146966055 09-02-2017 13226 19.10 19.90 19.59
720563.3 146966055 12-02-2017 13226 19.70 20.10 19.91
705052.5 146966055 13-02-2017 13226 19.80 20.20 19.97
836794.8 146966055 14-02-2017 13226 20.10 21.40 20.81
997387.5 146966055 15-02-2017 13226 21.20 22.30 21.84
1032934.4 146966055 16-02-2017 13226 21.40 22.00 21.62
776072 146966055 19-02-2017 13226 21.50 22.70 22.21
621264.2 146966055 20-02-2017 13226 22.10 22.80 22.37
732304.3 146966055 22-02-2017 13226 22.00 22.70 22.21
738131.9 146966055 23-02-2017 13226 21.70 22.30 21.96
950402.6 146966055 26-02-2017 13226 21.20 22.00 21.48
622262 146966055 27-02-2017 13226 20.80 21.40 21.00
644840.7 146966055 28-02-2017 13226 20.80 21.30 20.91
423283.3 146966055 01-03-2017 13226 20.90 21.50 21.21
 634283.8 146966055 02-03-2017 13226 21.00 21.20 21.09
276729.4 146966055 05-03-2017 13226 20.90 21.30 21.03
520966.6 146966055 06-03-2017 13226 20.90 21.10 20.97
436575.4 146966055 07-03-2017 13226 20.80 21.30 21.03
588941.6 146966055 08-03-2017 13226 20.90 21.20 21.00
1106171.3 146966055 09-03-2017 13226 20.90 21.20 21.02
434464.3 146966055 12-03-2017 13226 21.00 21.90 21.56
711569.5 146966055 13-03-2017 13226 21.60 22.20 21.82
1747603.5 146966055 14-03-2017 13226 21.40 21.80 21.62
1358020.1 146966055 15-03-2017 13226 20.90 21.80 21.22
2985078.7 146966055 16-03-2017 13226 20.90 22.50 21.79
922677.7 146966055 19-03-2017 13226 21.30 22.20 21.68
2455800.8 146966055 20-03-2017 13226 21.40 22.00 21.58
1230322.3 146966055 21-03-2017 13226 21.20 21.60 21.35
3351061.8 146966055 22-03-2017 13226 21.20 21.60 21.32
1138944.1 146966055 23-03-2017 13226 21.10 21.40 21.23
1004369.4 146966055 27-03-2017 13226 20.90 21.30 21.02
1244773.6 146966055 28-03-2017 13226 20.90 21.20 21.02
733557.6 146966055 29-03-2017 13226 20.40 21.10 20.76
1162374.8 146966055 30-03-2017 13226 20.50 20.80 20.60
431878.8 146966055 02-04-2017 13226 20.20 20.60 20.45
264298 146966055 03-04-2017 13226 20.20 20.60 20.36
436079.8 146966055 04-04-2017 13226 19.90 20.50 20.12
281310.7 146966055 05-04-2017 13226 20.00 20.30 20.09
355315.5 146966055 06-04-2017 13226 19.40 20.20 19.73
479352.1 146966055 09-04-2017 13226 18.90 19.60 19.07
697088 146966055 10-04-2017 13226 18.80 19.30 19.04
378360.1 146966055 11-04-2017 13226 19.10 19.50 19.30
247726.1 146966055 12-04-2017 13226 19.30 19.70 19.49
193242.8 146966055 13-04-2017 13226 19.00 19.50 19.18
350854 146966055 16-04-2017 13226 19.10 19.50 19.28
386741.3 146966055 17-04-2017 13226 18.80 19.20 19.00
787951.8 146966055 18-04-2017 13226 18.80 19.00 18.89
778821.5 146966055 19-04-2017 13226 18.80 19.20 19.01
859933.3 146966055 20-04-2017 13226 18.70 19.10 18.88
378595.6 146966055 23-04-2017 13226 18.00 18.80 18.36
97320.7 146966055 24-04-2017 13226 17.70 18.40 18.00
90224.7 146966055 25-04-2017 13226 17.90 18.30 18.05
486611.8 146966055 26-04-2017 13226 17.80 18.10 17.97
252772.3 146966055 27-04-2017 13226 18.10 18.60 18.29
4198376.3 146966055 30-04-2017 13226 17.90 18.50 18.11
2925900.8 146966055 02-05-2017 13226 16.80 17.70 17.10
929413.2 146966055 03-05-2017 13226 17.10 17.40 17.22
366550.6 146966055 04-05-2017 13226 17.20 18.00 17.65
2170267.7 146966055 07-05-2017 13226 18.00 18.40 18.20
 3102436.7 146966055 08-05-2017 13226 18.10 18.40 18.21
3094701 146966055 09-05-2017 13226 17.90 18.40 18.05
1725677 146966055 11-05-2017 13226 17.70 18.10 17.87
2444931.8 146966055 14-05-2017 13226 17.50 18.00 17.63
4372164 146966055 15-05-2017 13226 17.30 17.70 17.50
5797992.5 146966055 16-05-2017 13226 17.20 17.70 17.46
5827833.2 146966055 17-05-2017 13226 17.30 17.50 17.38
1821210.1 146966055 18-05-2017 13226 17.30 17.90 17.43
3166196.6 146966055 21-05-2017 13226 17.10 17.50 17.18
1780673.4 146966055 22-05-2017 13226 17.00 17.30 17.13
954595.3 146966055 23-05-2017 13226 17.10 17.50 17.17
419032.7 146966055 24-05-2017 13226 17.10 17.30 17.15
1069510.6 146966055 25-05-2017 13226 17.00 17.20 17.04
221606.9 146966055 28-05-2017 13226 16.90 17.20 16.93
626772 146966055 29-05-2017 13226 16.80 16.90 16.84
599290.9 146966055 30-05-2017 13226 16.50 17.00 16.64
251737 146966055 31-05-2017 13226 16.80 17.00 16.90
311290.4 146966055 01-06-2017 13226 17.00 17.20 17.07
332516 146966055 04-06-2017 13226 16.80 17.10 16.89
2224046.2 146966055 05-06-2017 13226 16.80 17.20 17.03
10909152.1 146966055 06-06-2017 13226 16.90 17.10 16.97
8501074.1 146966055 07-06-2017 13226 16.90 17.20 16.97
4096046.7 146966055 08-06-2017 13226 16.80 17.10 16.94
3803979 146966055 11-06-2017 13226 16.80 17.00 16.89
9800086.6 146966055 12-06-2017 13226 16.80 17.00 16.88
3997086.2 146966055 13-06-2017 13226 16.80 17.10 16.89
15304132.5 146966055 14-06-2017 13226 16.80 17.00 16.87
14713039.3 146966055 15-06-2017 13226 16.60 17.10 16.92
8613836.1 146966055 18-06-2017 13226 16.80 17.10 16.89
6012746.3 146966055 19-06-2017 13226 16.70 17.00 16.81
4136963.7 146966055 20-06-2017 13226 16.90 17.10 16.98
6578355.1 146966055 21-06-2017 13226 17.00 17.40 17.27
8160427.1 146966055 22-06-2017 13226 17.30 17.70 17.56
6343647.2 146966055 28-06-2017 13226 17.60 18.50 18.25
3659991.7 146966055 29-06-2017 13226 18.60 19.00 18.82
5157933.4 146966055 02-07-2017 13226 18.40 18.80 18.57
6826532.4 146966055 03-07-2017 13226 18.60 19.00 18.85
7465117 146966055 04-07-2017 13226 18.90 19.30 19.12
7104228.4 146966055 05-07-2017 13226 18.70 19.10 18.84
4441331 146966055 06-07-2017 13226 18.50 19.00 18.70
3855153.9 146966055 09-07-2017 13226 18.70 20.10 19.33
3793735.6 146966055 10-07-2017 13226 19.90 20.30 20.05
2314243 146966055 11-07-2017 13226 19.30 20.00 19.72
1512507.5 146966055 12-07-2017 13226 19.20 19.60 19.33
622823.8 146966055 13-07-2017 13226 19.10 19.60 19.25
 1886036.7 146966055 16-07-2017 13226 19.30 19.80 19.63
4651016.6 146966055 17-07-2017 13226 19.20 19.80 19.35
4468892.6 146966055 18-07-2017 13226 19.00 19.40 19.18
1764467.3 146966055 19-07-2017 13226 18.50 19.30 18.79
1317962.8 146966055 20-07-2017 13226 18.50 18.90 18.64
777664.7 146966055 23-07-2017 13226 18.50 19.00 18.65
1585070.6 146966055 24-07-2017 13226 18.40 18.70 18.50
2759598.6 146966055 25-07-2017 13226 18.40 18.90 18.60
1221987.4 146966055 26-07-2017 13226 18.30 18.80 18.48
1332954.5 146966055 27-07-2017 13226 18.60 19.00 18.76
1042752.5 146966055 30-07-2017 13226 18.50 18.70 18.55
2125878.5 146966055 31-07-2017 13226 18.50 18.70 18.56
2487748.8 146966055 01-08-2017 13226 18.50 18.80 18.63
1723047.1 146966055 02-08-2017 13226 18.70 19.50 19.21
4960477.1 146966055 03-08-2017 13226 18.80 19.40 19.09
2047667.2 146966055 06-08-2017 13226 18.60 19.00 18.72
1357158.1 146966055 07-08-2017 13226 18.50 18.90 18.61
1897402.4 146966055 08-08-2017 13226 18.20 18.70 18.35
1805356.7 146966055 09-08-2017 13226 18.30 18.60 18.40
1727301.9 146966055 10-08-2017 13226 18.10 18.50 18.26
895505.5 146966055 13-08-2017 13226 18.10 18.40 18.18
1592641.1 146966055 16-08-2017 13226 17.80 18.30 17.95
586612.8 146966055 17-08-2017 13226 17.70 18.00 17.79
577165.1 146966055 20-08-2017 13226 17.70 18.00 17.86
1784507.1 146966055 21-08-2017 13226 17.60 17.90 17.67
1467520.4 146966055 22-08-2017 13226 17.70 18.20 17.92
1025394.4 146966055 23-08-2017 13226 17.80 18.20 17.89
907407.4 146966055 24-08-2017 13226 17.60 18.00 17.73
1694920.4 146966055 27-08-2017 13226 17.50 17.90 17.66
10581235.6 146966055 28-08-2017 13226 17.50 18.00 17.77
9844599.4 146966055 29-08-2017 13226 17.90 18.50 18.25
1255056.3 146966055 30-08-2017 13226 18.00 18.60 18.25
2466459.5 146966055 31-08-2017 13226 18.00 18.30 18.05
3741263.9 146966055 04-09-2017 13226 18.00 18.30 18.10
6758365.9 146966055 05-09-2017 13226 17.90 18.20 17.99
4640013.8 146966055 06-09-2017 13226 17.70 18.00 17.87
2876232.2 146966055 07-09-2017 13226 17.80 18.00 17.90
1754911.2 146966055 10-09-2017 13226 17.60 18.00 17.75
1964752.4 146966055 11-09-2017 13226 17.60 17.80 17.67
1951241.1 146966055 12-09-2017 13226 17.70 18.40 18.21
1412023.8 146966055 13-09-2017 13226 17.80 18.30 17.95
2330875.2 146966055 14-09-2017 13226 17.60 18.00 17.68
3056495.4 146966055 17-09-2017 13226 17.60 17.90 17.71
2476425.9 146966055 18-09-2017 13226 17.60 17.80 17.68
3286284.5 146966055 19-09-2017 13226 17.40 17.70 17.53
 652023.6 146966055 20-09-2017 13226 17.30 17.60 17.41
929666.1 146966055 21-09-2017 13226 17.20 17.40 17.27
1377543.8 146966055 24-09-2017 13226 17.10 17.50 17.24
1333915.2 146966055 25-09-2017 13226 16.90 17.20 17.00
900787.4 146966055 26-09-2017 13226 16.90 17.20 17.00
7938163.8 146966055 27-09-2017 13226 16.50 16.90 16.66
4327851.5 146966055 28-09-2017 13226 16.20 16.80 16.35
5480148.2 146966055 02-10-2017 13226 15.90 16.30 16.06
10503784.5 146966055 03-10-2017 13226 15.80 16.40 16.15
26442366.7 146966055 04-10-2017 13226 16.10 16.80 16.49
9442114.7 146966055 05-10-2017 13226 16.40 16.70 16.51
10714624 146966055 08-10-2017 13226 16.10 16.40 16.28
5844105.2 146966055 09-10-2017 13226 16.00 16.50 16.13
5196802.6 146966055 10-10-2017 13226 15.90 16.30 16.06
7113753.5 146966055 11-10-2017 13226 15.70 16.10 15.88
5171087.4 146966055 12-10-2017 13226 15.40 16.00 15.51
1381865.5 146966055 15-10-2017 13226 15.00 15.50 15.11
2585875.8 146966055 16-10-2017 13226 15.00 15.40 15.14
2895753.5 146966055 17-10-2017 13226 15.10 16.60 15.44
504089 146966055 18-10-2017 13226 15.60 16.10 15.79
5004830.8 146966055 19-10-2017 13226 15.50 15.90 15.66
9454235.1 146966055 22-10-2017 13226 15.40 15.60 15.53
4284379.3 146966055 23-10-2017 13226 15.40 15.60 15.49
2308980.8 146966055 24-10-2017 13226 15.30 15.50 15.40
4177646.9 146966055 25-10-2017 13226 15.10 15.50 15.38
12203910.3 146966055 26-10-2017 13226 15.40 15.80 15.57
1671982.1 146966055 29-10-2017 13226 15.10 15.50 15.24
1726133.8 146966055 30-10-2017 13226 14.70 15.40 14.87
2420766.5 146966055 31-10-2017 13226 13.60 14.80 13.95
1480557.3 146,966,055 01-11-2017 13,226 13.80 14.70 14.36
7097720.9 146,966,055 02-11-2017 13,226 14.30 14.60 14.44
2469485.3 146,966,055 05-11-2017 13,226 14.20 14.70 14.39
3281642.2 146,966,055 06-11-2017 13,226 14.10 14.40 14.18
3550413.4 146,966,055 07-11-2017 13,226 14.00 14.30 14.16
6068726.6 146,966,055 08-11-2017 13,226 13.80 14.30 13.97
5770378.3 146,966,055 09-11-2017 13,226 13.30 14.10 13.42
8792562.4 146,966,055 12-11-2017 13,226 12.70 13.20 12.87
2600892.4 146,966,055 13-11-2017 13,226 11.60 12.20 11.87
9345125.7 146,966,055 14-11-2017 13,226 11.50 11.90 11.64
9578021.3 146,966,055 15-11-2017 13,226 11.50 12.20 11.88
3235452.5 146,966,055 16-11-2017 13,226 12.20 12.50 12.39
6675387.8 146,966,055 19-11-2017 13,226 12.40 13.10 12.88
4551972.2 146,966,055 20-11-2017 13,226 13.10 13.70 13.40
5491337.2 146,966,055 21-11-2017 13,226 12.80 13.50 13.05
14813829.7 146,966,055 22-11-2017 13,226 12.70 13.10 12.79
 10984833.9 146,966,055 23-11-2017 13,226 12.80 13.00 12.94
9902641.1 146,966,055 26-11-2017 13,226 12.90 13.10 13.01
7302280 146,966,055 27-11-2017 13,226 12.80 13.10 12.93
4764108.2 146,966,055 28-11-2017 13,226 13.00 13.70 13.40
4203616.8 146,966,055 29-11-2017 13,226 13.20 13.80 13.58
3222965.9 146966055 30-11-2017 13,226 13.50 14.00 13.76
4500182.5 146966055 04-12-2017 13226 13.10 13.80 13.50
1397053.2 146966055 05-12-2017 13226 13.20 13.50 13.28
7555544.8 146966055 06-12-2017 13226 13.30 13.60 13.43
1841407.5 146966055 07-12-2017 13226 13.30 13.50 13.41
6483176.9 146966055 10-12-2017 13226 13.40 13.70 13.52
1161541.7 146966055 11-12-2017 13226 13.40 13.80 13.48
1122717.2 146966055 12-12-2017 13226 13.30 13.60 13.40
1040415 146966055 13-12-2017 13226 13.20 13.50 13.33
2348724.5 146966055 14-12-2017 13226 13.30 13.50 13.39
3336977 146966055 17-12-2017 13226 13.30 13.60 13.32
1815359.1 146966055 18-12-2017 13226 13.10 13.50 13.27
2853545.7 146966055 19-12-2017 13226 13.00 13.30 13.16
1389175.2 146966055 20-12-2017 13226 13.10 14.00 13.24
690975.7 146966055 21-12-2017 13226 13.00 13.40 13.17
1012875.6 146966055 24-12-2017 13226 13.00 13.30 13.12
1458891.9 146966055 26-12-2017 13226 12.60 13.30 12.87
5178685.8 146966055 27-12-2017 13226 12.80 13.00 12.92
2931269.8 146966055 28-12-2017 13226 12.80 13.10 12.87

2016

TURNOVER ISSUED SHARES TRADE DATE COMID LOWPRC HIPRC AVG PRC
642440.6 146966055 01-11-2016 13226 16.7 17 16.85
1080301.4 146966055 02-11-2016 13226 16.9 17.3 17.14
262253.6 146966055 03-11-2016 13226 16.8 17.5 17.04
268542.1 146966055 06-11-2016 13226 17 17.8 17.4
328741.2 146966055 07-11-2016 13226 17.3 17.7 17.5
692863.5 146966055 08-11-2016 13226 17.2 17.5 17.36
619813.2 146966055 09-11-2016 13226 17 17.4 17.14
155527.1 146966055 10-11-2016 13226 17 17.5 17.19
312250.1 146966055 13-11-2016 13226 17 17.4 17.06
255010.7 146966055 14-11-2016 13226 15.7 17 16.76
480222.5 146966055 15-11-2016 13226 15 16.5 15.23
1077625 146966055 17-11-2016 13226 15 15.5 15.35
332404.2 146966055 20-11-2016 13226 15.2 16.1 15.78
295598.7 146966055 21-11-2016 13226 15.9 17.2 16.68
 252619.5 146966055 22-11-2016 13226 16.7 17.4 16.91
224129.7 146966055 23-11-2016 13226 16.7 17.2 16.88
570130.5 146966055 24-11-2016 13226 16.7 17.1 16.88
510226.1 146966055 27-11-2016 13226 16.6 17 16.76
1171222.3 146966055 28-11-2016 13226 16.6 17 16.75
432295.6 146966055 29-11-2016 13226 16.7 17.3 16.98
666291.1 146966055 30-11-2016 13226 16.7 17.1 16.82
1188732.5 146966055 01-12-2016 13226 16.80 17.10 16.94
515618.2 146966055 04-12-2016 13226 16.90 17.20 17.00
662836.6 146966055 05-12-2016 13226 17.00 17.80 17.46
557648.5 146966055 06-12-2016 13226 17.40 18.40 17.82
1055134.3 146966055 07-12-2016 13226 18.30 18.90 18.52
2356428 146966055 08-12-2016 13226 18.10 18.60 18.33
4241960.9 146966055 11-12-2016 13226 18.20 18.70 18.40
2501120.9 146966055 12-12-2016 13226 17.80 18.20 18.02
655232.1 146966055 14-12-2016 13226 18.10 18.30 18.19
583587 146966055 15-12-2016 13226 18.00 18.50 18.25
564101.7 146966055 18-12-2016 13226 17.90 18.40 18.04
815770.1 146966055 19-12-2016 13226 18.00 18.30 18.08
982586.1 146966055 20-12-2016 13226 18.30 19.50 19.30
756212 146966055 21-12-2016 13226 19.00 19.40 19.21
1034437.5 146966055 22-12-2016 13226 19.20 20.40 19.71
1455999.1 146966055 26-12-2016 13226 20.20 22.10 21.13
2561776.2 146966055 27-12-2016 13226 22.20 23.90 22.82
2311142.3 146966055 28-12-2016 13226 21.60 22.40 21.97
2758756.4 146966055 29-12-2016 13226 22.20 23.50 22.84
1290774.9 146966055

RENWICK JAJNESWAR & COMPANY(BANGLADESH) LTD.

2019
TRADEDATE COMID LOWPRC HIPRC AVGPRC
01-01-2019 13215 874.00 910.00 894.45
02-01-2019 13215 830.00 919.00 910.72
03-01-2019 13215 912.00 979.70 958.13
06-01-2019 13215 1025.20 1053.10 1051.23
07-01-2019 13215 986.20 1090.00 1012.32
08-01-2019 13215 950.00 1065.00 982.51
 09-01-2019 13215 937.00 997.50 961.55
10-01-2019 13215 945.00 983.90 964.68
13-01-2019 13215 956.00 1015.80 983.44
14-01-2019 13215 950.00 996.00 964.67
15-01-2019 13215 950 1025.9 997.25
16-01-2019 13215 1030 1090 1085.22
17-01-2019 13215 1053 1119.1 1082.59
20-01-2019 13215 1006 1084 1048.14
21-01-2019 13215 1020 1045 1033.09
22-01-2019 13215 1034 1058 1043.85
23-01-2019 13215 1041 1070 1051.61
24-01-2019 13215 1057.1 1075 1066.67
27-01-2019 13215 1011 1078 1045.87
28-01-2019 13215 995 1044.9 1013.32
29-01-2019 13215 1039 1072.9 1062.17
30-01-2019 13215 1100 1128.1 1127.71
31-01-2019 13215 1130 1198.6 1181.29
03-02-2019 13215 1122.2 1220 1142.8
04-02-2019 13215 1120 1184 1149.21
05-02-2019 13215 1122.1 1179.8 1144.58
06-02-2019 13215 1130.1 1165.1 1151.89
07-02-2019 13215 1153.1 1215.7 1203.63
10-02-2019 13215 1200 1291.6 1252.34
11-02-2019 13215 1190 1295 1231.31
12-02-2019 13215 1231 1342.8 1320.78
13-02-2019 13215 1280 1419 1386.1
14-02-2019 13215 1286 1384.8 1319
17-02-2019 13215 1300 1379.5 1342.19
18-02-2019 13215 1340 1397 1364.87
19-02-2019 13215 1347 1385 1371.45
20-02-2019 13215 1375.1 1448.9 1409.09
24-02-2019 13215 1382 1420 1398.01
25-02-2019 13215 1380 1410 1394.93
26-02-2019 13215 1325 1401 1380.61
27-02-2019 13215 1400 1481.2 1458.78
03-03-2019 13215 1445.6 1489.9 1462.41
04-03-2019 13215 1401 1479 1422.25
05-03-2019 13215 1400 1447.4 1414.51
06-03-2019 13215 1380.1 1435 1392.46
07-03-2019 13215 1330 1408 1383.57
TURNOVER ISSUED SHARES 10-03-2019 13215 1372 1414 1387.66
3414659.1 353693141 11-03-2019 13215 1361 1453.9 1431.26
10930200.2 353693141 12-03-2019 13215 1421 1463.8 1444.31
16985852.9 353693141 13-03-2019 13215 1400 1478.9 1442.5
14323433.6 353693141 14-03-2019 13215 1415 1467.9 1458.35
15777490.4 353693141 18-03-2019 13215 1470 1539 1512.68
17140650.5 353693141 19-03-2019 13215 1461 1525 1483.63
13981036.6 353693141 20-03-2019 13215 1430 1567 1524.71
6337368 353693141 21-03-2019 13215 1470 1628.6 1613.91
11199493.7 353693141 24-03-2019 13215 1565 1662.6 1610.79
8661185.7 353693141 25-03-2019 13215 1510 1596 1546.48
6554853.6 353693141 27-03-2019 13215 1426 1575 1544.73
7843029.3 353693141 28-03-2019 13215 1490.1 1575 1519.34
12150579.9 353693141 31-03-2019 13215 1451 1530 1491.54
10137774.6 353693141 01-04-2019 13215 1485.1 1540 1504.57
8119448.9 353693141 02-04-2019 13215 1487 1539.9 1507.84
4740694.1 353693141 03-04-2019 13215 1480 1601.7 1582.53
6417831.4 353693141 04-04-2019 13215 1560 1698 1631.23
6468346.2 353693141 07-04-2019 13215 1580 1696 1662.81
10716041.6 353693141 08-04-2019 13215 1621 1677 1645.7
9219433 353693141 09-04-2019 13215 1555 1625 1591.16
8877535.8 353693141 10-04-2019 13215 1530 1600 1564.55
16139624.2 353693141 11-04-2019 13215 1551.3 1633.9 1591.38
5077161.6 353693141 15-04-2019 13215 1551 1657 1625.19
8970073 353693141 16-04-2019 13215 1532 1585 1551.89
8899388.6 353693141 17-04-2019 13215 1531 1581.9 1560.3
7574930 353693141 18-04-2019 13215 1569.8 1617 1602.45
12135309.4 353693141 21-04-2019 13215 1575 1634 1609.93
25133375 353693141 23-04-2019 13215 1510.6 1605 1537.26
8617983.3 353693141 24-04-2019 13215 1455 1530 1485.03
3753082.1 353693141 25-04-2019 13215 1461 1518 1491.91
5300948.7 353693141 28-04-2019 13215 1505 1595 1545.13
6646240.1 353693141 29-04-2019 13215 1460 1535 1479.11
4851843 353693141 30-04-2019 13215 1501 1565.7 1534.59
5726537.4 353693141 02-05-2019 13215 1572.5 1630 1598.19
5565306.7 353693141 05-05-2019 13215 1562.6 1604 1584.91
5631872.9 353693141 06-05-2019 13215 1574.6 1600 1590.59
9172053.9 353693141 07-05-2019 13215 1545 1590 1563.32
5329807.8 353693141 08-05-2019 13215 1536.2 1566 1550.25
11112501.5 353693141 09-05-2019 13215 1500 1562.9 1521.4
12217194.7 353693141 12-05-2019 13215 1471 1535 1496.51
15016838.3 353693141 13-05-2019 13215 1480 1519 1504.09
9012806.1 427968701 14-05-2019 13215 1485.2 1517.9 1498.44
3515096.3 427968701 15-05-2019 13215 1500 1569 1510.38
5917563.7 427968701 16-05-2019 13215 1506 1527.7 1517.86
3653938.3 427968701 19-05-2019 13215 1511 1535.8 1519.75
3307044.1 427968701 20-05-2019 13215 1500.1 1549 1516.64
3947721.7 427968701 21-05-2019 13215 1476.3 1526 1486.35
3744650.4 427968701 22-05-2019 13215 1465.5 1486 1473.62
10642927.1 427968701 23-05-2019 13215 1475 1515 1502.02
3145184.4 427968701 26-05-2019 13215 1493.1 1519.9 1501.04
2964164 427968701 27-05-2019 13215 1473 1513.8 1489.27
2174712.9 427968701 28-05-2019 13215 1475.1 1500.3 1483.75
2008193.4 427968701 29-05-2019 13215 1482 1504.9 1494.43
880209 427968701 30-05-2019 13215 1483 1507.4 1499.45
3725936.6 427968701 09-06-2019 13215 1505 1550 1531.64
1216324.1 427968701 10-06-2019 13215 1520 1548 1537.69
4322884.7 427968701 11-06-2019 13215 1535.5 1565 1550.53
4697123.7 427968701 12-06-2019 13215 1560.8 1615 1581.12
481086.7 427968701 13-06-2019 13215 1585 1620 1612.55
2059902.8 427968701 16-06-2019 13215 1591.1 1645 1614.87
1936516.2 427968701 17-06-2019 13215 1591 1635 1615.3
2810312.6 427968701 18-06-2019 13215 1552 1604 1569.55
1291685.4 427968701 19-06-2019 13215 1522.1 1600 1541.17
1046146.9 427968701 20-06-2019 13215 1520 1559 1528.43
984198.7 427968701 23-06-2019 13215 1514 1572 1526.23
1140398.3 427968701 24-06-2019 13215 1495.7 1529 1503
2716740.3 427968701 25-06-2019 13215 1485 1547 1516.6
1165656.7 427968701 26-06-2019 13215 1502.2 1541.9 1516.84
1139997.8 427968701 27-06-2019 13215 1505 1515 1507.94
1275563.7 427968701 30-06-2019 13215 1490 1518 1498.78
387265.3 427968701 02-07-2019 13215 1482 1514 1493.35
1685926.8 427968701 03-07-2019 13215 1472.1 1511 1493.39
1901876.3 427968701 04-07-2019 13215 1487.1 1520 1505.26
1133738.3 427968701 07-07-2019 13215 1450 1502.5 1480.44
1884833.7 427968701 08-07-2019 13215 1466 1498.8 1482.57
2096460.2 427968701 09-07-2019 13215 1465 1489 1474.82
1041287.1 427968701 10-07-2019 13215 1387.1 1467.2 1417.58
1475124.3 427968701 11-07-2019 13215 1400 1435 1413.15
1340947.8 427968701 14-07-2019 13215 1405 1449 1420.73
2867058.5 427968701 15-07-2019 13215 1350 1439 1374.94
2286333.3 427968701 16-07-2019 13215 1310 1399 1339.36
4875987.8 427968701 17-07-2019 13215 1280 1345 1299.72
4224231.1 427968701 18-07-2019 13215 1285 1345 1298.85
2080153.3 427968701 21-07-2019 13215 1281 1349 1303.52
1854647.7 427968701 22-07-2019 13215 1230 1293 1258.63
3523844.5 427968701 23-07-2019 13215 1273 1299 1291.87
868995.5 427968701 24-07-2019 13215 1270.5 1305 1286.74
557628.8 427968701 25-07-2019 13215 1285.6 1325 1300.65
1185191 427968701 28-07-2019 13215 1320 1379.2 1351.18
872995.2 427968701 29-07-2019 13215 1389.9 1447.8 1426.01
9378084.2 427968701 30-07-2019 13215 1393 1489 1462.84
2528541.7 427968701 31-07-2019 13215 1425 1468 1455.18
3237621.7 427968701 01-08-2019 13215 1480 1545 1517.57
2874784.3 427968701 04-08-2019 13215 1471 1585.6 1535.59
1861024.3 427968701 05-08-2019 13215 1435.5 1499 1471.3
2199793.6 427968701 06-08-2019 13215 1445 1508.8 1476.51
2317848.9 427968701 07-08-2019 13215 1460 1497.1 1475.88
3909200.5 427968701 08-08-2019 13215 1405 1530 1477.67
941436 427968701 18-08-2019 13215 1462.3 1490 1476.46
2105182.7 427968701 19-08-2019 13215 1460 1500 1476.4
1847009.3 427968701 20-08-2019 13215 1461.1 1489 1474.86
5251387.8 427968701 21-08-2019 13215 1420 1484.9 1451.96
2647151.7 427968701 22-08-2019 13215 1410 1522.4 1476.44
1470034.2 427968701 25-08-2019 13215 1460 1600 1578.17
2012809.6 427968701 26-08-2019 13215 1522.1 1585 1543.24
2783995.6 427968701 27-08-2019 13215 1500 1614 1574.51
3917223.9 427968701 28-08-2019 13215 1510 1630.9 1608.59
3071125.4 427968701 29-08-2019 13215 1548.1 1599 1562.79
3872114.6 427968701 01-09-2019 13215 1531 1580 1563.94
1950352.9 427968701 02-09-2019 13215 1533 1587 1555.3
1733232.1 427968701 03-09-2019 13215 1506 1550 1535.29
3002618.5 427968701 04-09-2019 13215 1510 1568 1536.15
1305410.9 427968701 05-09-2019 13215 1522 1562.5 1550.09
522569.1 427968701 08-09-2019 13215 1510 1578 1539.51
4417094 427968701 09-09-2019 13215 1490 1563.9 1521.33
6826192.3 427968701 11-09-2019 13215 1464 1527 1481.5
4430176.7 427968701 12-09-2019 13215 1470.9 1510.9 1494.26
2043977.6 427968701 15-09-2019 13215 1426 1524 1463.63
1619206.8 427968701 16-09-2019 13215 1450.2 1543 1475.22
1745295.9 427968701 17-09-2019 13215 1400 1493 1436.7
1560671.6 427968701 18-09-2019 13215 1415 1500 1445.83
3118360.6 427968701 19-09-2019 13215 1351.2 1445 1383.45
1236066.8 427968701 22-09-2019 13215 1320 1398 1362.75
956230.7 427968701 23-09-2019 13215 1320 1383 1335.51
1466690.7 427968701 24-09-2019 13215 1331 1406.3 1373.51
994532.9 427968701 25-09-2019 13215 1425 1494.1 1492.62
1879172.6 427968701 26-09-2019 13215 1530 1587.4 1573.73
732297.4 427968701 29-09-2019 13215 1540 1653.3 1588.65
1197120 427968701 30-09-2019 13215 1485 1597.9 1531.5
2012799.4 427968701 01-10-2019 13215 1501 1578 1536.53
2616547.6 427968701 02-10-2019 13215 1498 1568.4 1521.09
2657386.3 427968701 03-10-2019 13215 1489 1525 1500.03
1500218.3 427968701 06-10-2019 13215 1460.5 1513 1480.49
1179796 427968701 07-10-2019 13215 1445 1550 1502.86
1539799.5 427968701 09-10-2019 13215 1465 1545 1502.83
765607.2 427968701 10-10-2019 13215 1442.7 1499 1463.51
759464.8 427968701 13-10-2019 13215 1420.1 1541 1467.05
1706940.8 427968701 14-10-2019 13215 1392.2 1470 1416.94
7138841.4 427968701 15-10-2019 13215 1425 1486.6 1473.63
 2463519.5 427968701 16-10-2019 13215 1431.1 1524.9 1471.73
1576821.8 427968701 17-10-2019 13215 1436 1508 1470.5
4943027.5 427968701 20-10-2019 13215 1490 1543.5 1515.45
5913765 427968701 21-10-2019 13215 1457 1530 1482.29
5531950.5 427968701 22-10-2019 13215 1405 1459 1423.79
2481256.9 427968701 23-10-2019 13215 1400 1448 1417.64
1454006.6 427968701 24-10-2019 13215 1402 1441 1419.18
4773788.1 427968701 27-10-2019 13215 1350 1428 1375.67
40247194.7 427968701 28-10-2019 13215 920 1300 1058.79
11941911.4 427968701 29-10-2019 13215 987.4 1020 1002.37
11533973.7 427968701 30-10-2019 13215 1000 1072.5 1043.46
5411662.6 427968701 31-10-2019 13215 1100 1137 1124.58
3619043.3 427968701
2362258.5 427968701
3911898.2 427968701
1798700.5 427968701
2363297 427968701
2309252.9 427968701
2559165.7 427968701
5669847.3 427968701
1842559.7 427968701
3155085.4 427968701
3054567.3 427968701
4131312.6 427968701
1519629.1 427968701
4828825.8 427968701
6529406.4 427968701
2097019 427968701
3442829.9 427968701
1901309.4 427968701
1195453.5 427968701
2729130.6 427968701
3070217.6 427968701 2018
1383229.8 427968701 TRADEDATE COMID LOWPRC HIPRC AVGPRC
2310633.5 427968701 01-01-2018 13215 548.00 560.00 556.06
1500402.8 427968701 02-01-2018 13215 557.00 574.70 561.88
906705.5 427968701 03-01-2018 13215 556.00 580.00 573.51
2278773.9 427968701 04-01-2018 13215 570.00 579.00 575.48
2129457.6 427968701 07-01-2018 13215 563.00 572.10 567.59
581171.5 427968701 08-01-2018 13215 556.80 571.00 559.69
2376418.5 427968701 09-01-2018 13215 558.00 565.00 561.17
1753617.3 427968701 10-01-2018 13215 555.00 563.00 557.55
1070908.8 427968701 11-01-2018 13215 552.00 559.00 554.56
3423661.7 427968701 14-01-2018 13215 550.00 555.00 551.09
6631601.8 427968701 15-01-2018 13215 550.00 560.00 550.97
 3234084.3 427968701 16-01-2018 13215 546.00 560.00 548.36
2701728.8 427968701 17-01-2018 13215 545.30 550.00 548.51
1268923.2 427968701 18-01-2018 13215 550.00 590.50 583.64
2694500.9 427968701 21-01-2018 13215 600.00 634.00 612.83
1454782 427968701 22-01-2018 13215 590.00 614.00 596.22
2071127.2 427968701 23-01-2018 13215 578.40 590.00 581.41
1261444.3 427968701 24-01-2018 13215 570.00 578.00 573.42
3711270.5 427968701 25-01-2018 13215 565.50 589.90 577.20
964616.5 427968701 28-01-2018 13215 576.00 590.00 585.75
4839986.3 427968701 29-01-2018 13215 577.00 591.90 580.94
14654304.8 427968701 30-01-2018 13215 583.00 600.00 590.79
6934494 427968701 31-01-2018 13215 560.00 585.10 574.84
7767130.7 427968701 01-02-2018 13215 555.00 580.00 571.04
04-02-2018 13215 551.20 560.00 555.98
05-02-2018 13215 550.00 568.40 558.86
06-02-2018 13215 561.00 579.90 571.23
07-02-2018 13215 579.10 606.90 591.81
08-02-2018 13215 585.00 600.00 592.88
11-02-2018 13215 590.10 607.80 600.76
12-02-2018 13215 585.00 597.70 590.77
13-02-2018 13215 582.00 593.10 588.28
14-02-2018 13215 575.00 590.00 581.88
15-02-2018 13215 575.10 589.00 577.34
TURNOVER ISSUED SHARES 18-02-2018 13215 567.10 581.40 571.92
17946307 353693141 19-02-2018 13215 580.00 599.00 591.73
33814166.3 353693141 20-02-2018 13215 584.00 632.20 621.94
31410121.5 353693141 22-02-2018 13215 625.00 653.00 633.55
34712173.3 353693141 25-02-2018 13215 626.00 649.00 642.49
17411477.5 353693141 26-02-2018 13215 615.00 646.00 628.97
21926453.8 353693141 27-02-2018 13215 600.00 618.00 609.16
19504060.1 353693141 28-02-2018 13215 592.00 616.90 601.31
14852770.5 353693141 01-03-2018 13215 592.00 607.50 600.59
18861173.7 353693141 04-03-2018 13215 592.50 609.00 601.51
16361864.2 353693141 05-03-2018 13215 599.80 618.00 605.94
20347404.2 353693141 06-03-2018 13215 611.30 632.90 621.67
14111859.4 353693141 07-03-2018 13215 595.10 610.10 599.71
19697923 353693141 08-03-2018 13215 597.00 609.60 601.40
8669449.7 353693141 11-03-2018 13215 595.70 610.00 604.01
14042686.3 353693141 12-03-2018 13215 583.50 595.10 589.82
39381554.6 353693141 13-03-2018 13215 571.00 582.10 577.01
50776771.4 353693141 14-03-2018 13215 572.80 591.00 577.60
14873130.4 353693141 15-03-2018 13215 576.50 588.00 581.25
7704766.4 353693141 18-03-2018 13215 577.50 584.00 580.04
14022369.1 353693141 19-03-2018 13215 562.10 580.20 577.02
28860127.2 353693141 20-03-2018 13215 556.00 570.00 561.20
16432907.3 353693141 21-03-2018 13215 555.00 576.50 560.44
14609301.7 353693141 22-03-2018 13215 555.00 569.00 559.05
7664675.3 353693141 25-03-2018 13215 560.10 578.00 567.30
10628952.7 353693141 27-03-2018 13215 560.10 589.00 578.32
20078796.8 353693141 28-03-2018 13215 562.60 576.00 568.13
12332033.1 353693141 29-03-2018 13215 559.00 570.00 562.54
13081168 353693141 01-04-2018 13215 563.20 570.00 565.39
6604522.5 353693141 02-04-2018 13215 565.60 600.00 583.54
12662569.4 353693141 03-04-2018 13215 590.10 608.90 599.36
12389701 353693141 04-04-2018 13215 594.00 634.30 623.00
7206417.9 353693141 05-04-2018 13215 640.00 681.80 679.32
23376232.2 353693141 08-04-2018 13215 661.10 732.90 695.00
15338911 353693141 09-04-2018 13215 632.20 675.00 653.44
21800042.8 353693141 10-04-2018 13215 635.00 686.80 669.97
16875424.4 353693141 11-04-2018 13215 715.00 738.30 733.54
7759892.8 353693141 12-04-2018 13215 725.10 789.90 758.19
7532110.6 353693141 15-04-2018 13215 730.00 785.00 754.21
9989914.6 353693141 16-04-2018 13215 725.00 761.20 741.78
7201323.3 353693141 17-04-2018 13215 702.00 744.50 719.90
6614387 353693141 18-04-2018 13215 691.10 740.20 723.89
5375550.9 353693141 19-04-2018 13215 690.00 725.00 701.19
6463940.8 353693141 22-04-2018 13215 692.50 746.10 730.68
4391926.3 353693141 23-04-2018 13215 731.00 758.00 746.75
10110429.2 353693141 24-04-2018 13215 689.00 740.30 705.90
10342186.3 353693141 25-04-2018 13215 639.60 690.00 653.61
8848626.9 353693141 26-04-2018 13215 621.10 646.00 631.04
5268236.6 353693141 30-04-2018 13215 601.00 645.00 617.26
5314251.4 353693141 03-05-2018 13215 610.00 624.40 615.43
11116695.8 353693141 06-05-2018 13215 595.20 629.90 608.72
5987177.2 353693141 07-05-2018 13215 578.00 605.00 587.54
5438462.1 353693141 08-05-2018 13215 580.00 617.90 598.76
2777636.2 353693141 09-05-2018 13215 591.10 614.90 606.42
5061421.6 353693141 10-05-2018 13215 585.00 598.40 588.61
4872094.6 353693141 13-05-2018 13215 592.00 605.00 598.15
3009879.6 353693141 14-05-2018 13215 600.00 623.90 613.41
6097895.9 353693141 15-05-2018 13215 615.00 635.00 627.37
3406723.4 353693141 16-05-2018 13215 615.10 642.00 632.42
2523970.9 353693141 17-05-2018 13215 598.00 632.20 606.44
5663946.3 353693141 20-05-2018 13215 592.10 604.80 596.16
5306854 353693141 21-05-2018 13215 594.10 609.00 596.96
4444830.8 353693141 22-05-2018 13215 585.00 600.00 589.92
6923617 353693141 23-05-2018 13215 580.00 587.00 582.57
9615427.8 353693141 24-05-2018 13215 580.20 589.90 582.75
2433229.7 353693141 27-05-2018 13215 583.00 606.00 586.58
5001854.1 353693141 28-05-2018 13215 570.00 599.00 580.60
 9686946.1 353693141 29-05-2018 13215 580.20 599.90 592.51
7419861.5 353693141 30-05-2018 13215 591.00 613.70 603.78
20947267.4 353693141 31-05-2018 13215 582.00 600.00 587.10
8297015.9 353693141 03-06-2018 13215 587.00 616.00 607.59
10520051.3 353693141 04-06-2018 13215 625.00 658.40 647.28
8027769.9 353693141 05-06-2018 13215 630.00 663.00 647.14
5104504.6 353693141 06-06-2018 13215 638.00 690.60 675.27
5096728.2 353693141 07-06-2018 13215 675.00 717.50 688.86
1789362.7 353693141 10-06-2018 13215 680.00 730.00 715.76
9541874.7 353693141 11-06-2018 13215 678.00 718.90 694.49
9693991.1 353693141 12-06-2018 13215 690.00 728.00 711.83
8113711.8 353693141 18-06-2018 13215 730.00 772.00 757.74
7165793.8 353693141 19-06-2018 13215 740.30 813.00 780.78
5650217.3 353693141 20-06-2018 13215 705.20 779.00 744.26
2973450.6 353693141 21-06-2018 13215 735.00 797.00 766.81
6247141.7 353693141 24-06-2018 13215 688.90 742.00 706.10
5308112.2 353693141 25-06-2018 13215 686.40 735.00 708.89
7675838.9 353693141 26-06-2018 13215 696.00 740.70 720.09
11377980.4 353693141 27-06-2018 13215 750.00 791.80 788.78
5558112.7 353693141 28-06-2018 13215 835.00 851.10 849.64
7954615.2 353693141 02-07-2018 13215 802.00 914.90 877.32
11366247.1 353693141 03-07-2018 13215 779.90 843.00 795.71
3829801.1 353693141 04-07-2018 13215 773.00 839.10 811.39
5095952.3 353693141 05-07-2018 13215 765.00 839.80 789.61
5113987.6 353693141 08-07-2018 13215 717.30 780.00 734.23
3884436.9 353693141 09-07-2018 13215 715.50 768.40 742.36
8977249.6 353693141 10-07-2018 13215 715.00 770.00 732.35
5719625.3 353693141 11-07-2018 13215 693.30 740.00 710.97
3575410.5 353693141 12-07-2018 13215 670.00 698.90 683.46
5685322.5 353693141 15-07-2018 13215 698.00 737.30 727.61
3579446.8 353693141 16-07-2018 13215 727.10 760.00 744.47
5797541.4 353693141 17-07-2018 13215 742.70 800.70 785.92
5080814 353693141 18-07-2018 13215 825.00 860.70 857.95
6973218.8 353693141 19-07-2018 13215 820.00 899.00 862.05
3934564 353693141 22-07-2018 13215 884.90 929.60 916.34
2027117.2 353693141 23-07-2018 13215 900.50 987.90 943.14
3736559.5 353693141 24-07-2018 13215 870.00 940.00 903.57
6847196.4 353693141 25-07-2018 13215 851.10 930.10 885.41
2937469.5 353693141 26-07-2018 13215 801.00 853.30 825.31
3805380 353693141 29-07-2018 13215 801.00 865.00 859.58
5749304.1 353693141 30-07-2018 13215 898.50 929.80 928.42
3716589.8 353693141 31-07-2018 13215 988.00 999.50 999.17
1833995 353693141 01-08-2018 13215 1001.00 1074.40 1051.98
2186267.6 353693141 02-08-2018 13215 1041.00 1141.50 1114.01
3597800.5 353693141 05-08-2018 13215 1066.40 1147.80 1097.92
 4933628.8 353693141 06-08-2018 13215 1000.00 1050.00 1020.85
9023227.1 353693141 07-08-2018 13215 980.00 1060.00 1010.69
10464006.2 353693141 08-08-2018 13215 997.30 1048.00 1020.06
12665851.6 353693141 09-08-2018 13215 960.10 1034.00 992.31
11948354.6 353693141 12-08-2018 13215 916.00 985.50 933.81
7879807 353693141 13-08-2018 13215 901.00 987.00 968.39
7699144.9 353693141 14-08-2018 13215 915.10 998.80 940.76
8309743.1 353693141 16-08-2018 13215 922.10 955.00 936.05
5104277.5 353693141 19-08-2018 13215 862.70 930.00 869.33
18528039.5 353693141 20-08-2018 13215 816.20 859.00 837.76
88993387.3 353693141 26-08-2018 13215 855.00 899.70 883.05
82747321.4 353693141 27-08-2018 13215 892.10 924.00 909.12
66145498.2 353693141 28-08-2018 13215 884.10 907.90 895.21
16885442.3 353693141 29-08-2018 13215 876.50 892.00 880.47
20235398 353693141 30-08-2018 13215 846.20 898.00 856.63
34974842 353693141 03-09-2018 13215 852.00 899.90 866.81
51077532.5 353693141 04-09-2018 13215 831.00 863.00 837.81
16172696 353693141 05-09-2018 13215 839.20 879.00 858.24
20496983.3 353693141 06-09-2018 13215 831.00 888.50 861.39
9802950 353693141 09-09-2018 13215 820.00 860.00 836.41
14210255.6 353693141 10-09-2018 13215 780.00 853.00 816.05
19028388.6 353693141 11-09-2018 13215 782.00 819.90 801.49
20241968.8 353693141 12-09-2018 13215 777.10 854.00 822.86
21647882.1 353693141 13-09-2018 13215 811.00 860.00 834.01
14332810.5 353693141 16-09-2018 13215 795.00 844.30 819.83
7586383.7 353693141 17-09-2018 13215 806.00 830.00 819.97
7667596.2 353693141 18-09-2018 13215 815.00 855.00 835.37
7458812.6 353693141 19-09-2018 13215 795.00 836.70 803.90
8463157.3 353693141 20-09-2018 13215 780.00 823.50 796.48
4835164.2 353693141 23-09-2018 13215 780.00 820.00 806.08
4772691.9 353693141 24-09-2018 13215 781.00 805.00 791.09
14892433.7 353693141 25-09-2018 13215 755.00 804.00 768.00
17341204.5 353693141 26-09-2018 13215 740.00 784.70 757.15
11704622.1 353693141 27-09-2018 13215 765.10 785.00 774.74
6703862.3 353693141 30-09-2018 13215 761.00 813.30 800.54
13793684.4 353693141 01-10-2018 13215 815.10 844.90 830.36
17503159.3 353693141 02-10-2018 13215 833.00 845.00 836.89
14084581.8 353693141 03-10-2018 13215 825.00 839.00 826.84
5753427.7 353693141 04-10-2018 13215 825.00 842.50 836.64
9463042.8 353693141 07-10-2018 13215 832.00 859.90 843.16
5815249 353693141 08-10-2018 13215 836.20 855.00 845.35
6861549.7 353693141 09-10-2018 13215 852.00 889.00 870.81
7785119.4 353693141 10-10-2018 13215 813.10 873.00 844.22
8522919.2 353693141 11-10-2018 13215 795.00 844.00 813.79
5691587.5 353693141 14-10-2018 13215 786.20 829.80 800.95
 8685115.3 353693141 15-10-2018 13215 790.50 809.90 802.27
7036030.8 353693141 16-10-2018 13215 785.00 807.00 792.02
8079692.2 353693141 17-10-2018 13215 771.20 809.00 786.10
7589138.8 353693141 18-10-2018 13215 770.00 791.00 781.34
9800055.6 353693141 21-10-2018 13215 731.10 786.90 754.93
6093751.3 353693141 22-10-2018 13215 740.00 774.00 751.05
29655602.9 353693141 23-10-2018 13215 735.60 799.50 753.78
12403193.7 353693141 24-10-2018 13215 757.10 771.80 762.54
11747185.8 353693141 25-10-2018 13215 756.00 795.00 775.70
10107896.1 353693141 28-10-2018 13215 760.10 790.00 776.68
6209326.5 353693141 29-10-2018 13215 765.10 820.00 778.59
10532924 353693141 30-10-2018 13215 758.00 775.00 763.35
8904307.9 353693141 31-10-2018 13215 730.20 760.00 743.73
4778060.1 353693141 01-11-2018 13215 731.00 759.80 743.45
7716376.3 353693141 04-11-2018 13215 719.00 750.00 732.93
6059027.1 353693141 05-11-2018 13215 697.00 724.30 713.00
8827814.9 353693141 06-11-2018 13215 685.20 735.00 718.81
12237954.5 353693141 07-11-2018 13215 722.00 735.00 729.13
8953810 353693141 08-11-2018 13215 733.10 770.00 758.63
13661489.5 353693141 11-11-2018 13215 740.10 780.10 759.21
4188667.1 353693141 12-11-2018 13215 753.00 799.00 777.99
4277036.4 353693141 13-11-2018 13215 789.80 832.90 822.71
7071413.4 353693141 14-11-2018 13215 800.00 895.30 866.98
2791140.5 353693141 15-11-2018 13215 775.00 830.00 801.67
2990774.6 353693141 19-11-2018 13215 820.10 850.80 848.22
6095163.1 353693141 20-11-2018 13215 853.00 914.60 886.57
8804748.1 353693141 22-11-2018 13215 810.00 875.00 845.31
3929858.9 353693141 25-11-2018 13215 840.00 890.00 877.29
5604006.3 353693141 26-11-2018 13215 860.00 909.90 882.84
5498183.5 353693141 27-11-2018 13215 845.10 890.00 864.67
6400109.6 353693141 28-11-2018 13215 810.00 859.00 822.01
11272630.9 353693141 29-11-2018 13215 782.00 835.00 791.67
3998242.4 353693141 02-12-2018 13215 795.00 820.00 807.14
3492625.8 353693141 03-12-2018 13215 781.00 829.00 802.18
3499562.8 353693141 04-12-2018 13215 780.00 806.90 786.89
4770962.1 353693141 05-12-2018 13215 802.00 820.00 810.28
4693655.3 353693141 06-12-2018 13215 814.00 849.70 837.94
4533193 353693141 09-12-2018 13215 852.00 889.90 878.78
2941568.7 353693141 10-12-2018 13215 861.00 915.00 888.91
4461703.5 353693141 11-12-2018 13215 825.00 884.50 854.72
5501512.5 353693141 12-12-2018 13215 840.00 900.00 874.00
5204086.3 353693141 13-12-2018 13215 850.00 900.00 857.65
2651053.6 353693141 17-12-2018 13215 820.40 854.00 833.52
2883749.6 353693141 18-12-2018 13215 820.00 839.00 826.69
1589130.9 353693141 19-12-2018 13215 842.00 870.10 855.50
4148348.5 353693141 20-12-2018 13215 836.00 859.90 844.43
3055292.2 353693141 23-12-2018 13215 834.00 850.00 842.72
2931250.2 353693141 24-12-2018 13215 846.00 864.90 852.08
2102618 353693141 26-12-2018 13215 850.00 865.00 860.23
2293999.2 353693141 27-12-2018 13215 860.10 873.00 869.39
2158394.7 353693141
1148639.1 353693141
2625829.8 353693141
2055990.5 353693141
1546999.1 353693141
2914924.7 353693141
1618788.9 353693141
5810191.7 353693141
2582499.3 353693141 2017
2506153.5 353693141 TRADEDATE COMID LOWPRC HIPRC AVGPRC
3720807.1 353693141 01-01-2017 13215 615.30 638.90 630.22
3005266.9 353693141 02-01-2017 13215 627.10 644.80 634.78
5025569.2 353693141 03-01-2017 13215 642.00 685.00 666.09
3027783.1 353693141 04-01-2017 13215 641.00 666.00 652.71
3376831 353693141 05-01-2017 13215 665.00 699.80 687.18
2863562.7 353693141 08-01-2017 13215 657.00 710.00 673.56
4037905.5 353693141 09-01-2017 13215 655.10 685.90 663.55
4032396.1 353693141 10-01-2017 13215 640.00 660.00 645.18
2507939.5 353693141 11-01-2017 13215 632.00 654.90 640.49
3675391.4 353693141 12-01-2017 13215 636.30 654.00 640.75
6331343.5 353693141 15-01-2017 13215 630.00 644.00 635.07
3152233.2 353693141 16-01-2017 13215 627.70 643.80 631.26
2871773.2 353693141 17-01-2017 13215 627.30 643.00 632.52
1706863.5 353693141 18-01-2017 13215 630.00 640.00 633.56
3568120.8 353693141 19-01-2017 13215 625.00 639.00 630.33
4179090.8 353693141 22-01-2017 13215 615.10 630.00 620.67
1792512.9 353693141 23-01-2017 13215 600.00 623.50 610.36
2456715.6 353693141 24-01-2017 13215 580.00 619.00 588.42
5955161.4 353693141 25-01-2017 13215 569.00 600.00 595.27
9049953.7 353693141 26-01-2017 13215 593.10 605.00 598.08
6749290.7 353693141 29-01-2017 13215 583.00 605.00 592.04
4019172.9 353693141 30-01-2017 13215 571.00 590.00 579.06
6507876.9 353693141 31-01-2017 13215 561.00 588.00 568.28
2791796.6 353693141 01-02-2017 13215 561.10 587.90 572.98
7204716.9 353693141 02-02-2017 13215 581.00 599.80 591.32
05-02-2017 13215 576.00 598.50 588.64
06-02-2017 13215 579.00 588.00 583.03
07-02-2017 13215 581.00 590.00 586.01
08-02-2017 13215 589.30 606.80 597.86
09-02-2017 13215 600.00 613.00 606.93
 12-02-2017 13215 615.00 624.00 619.28
13-02-2017 13215 597.10 619.90 604.74
14-02-2017 13215 610.00 617.20 611.80
15-02-2017 13215 610.10 619.00 615.12
TURNOVER ISSUED SHARES 16-02-2017 13215 609.00 616.90 612.80
32058971.9 336850610 19-02-2017 13215 608.70 617.70 611.36
130258125.5 336850610 20-02-2017 13215 600.00 613.00 604.68
69584177.8 336850610 22-02-2017 13215 587.00 601.10 594.14
44163750.8 336850610 23-02-2017 13215 585.00 600.00 589.83
55456278.5 336850610 26-02-2017 13215 580.00 590.00 582.93
27615569 336850610 27-02-2017 13215 575.60 594.90 586.41
57482905 336850610 28-02-2017 13215 582.90 607.00 594.97
83975213.7 336850610 01-03-2017 13215 586.40 599.00 588.44
149473966.4 336850610 02-03-2017 13215 583.10 592.00 587.46
106580315.9 336850610 05-03-2017 13215 586.00 590.80 587.21
111193118.2 336850610 06-03-2017 13215 580.50 588.10 584.54
132226582.2 336850610 07-03-2017 13215 574.00 590.00 578.52
199994610.9 336850610 08-03-2017 13215 575.00 578.00 575.70
568637719.2 336850610 09-03-2017 13215 574.10 580.00 577.23
355793657 336850610 12-03-2017 13215 570.00 574.50 571.24
393024339.4 336850610 13-03-2017 13215 566.80 579.50 571.82
246431634.3 336850610 14-03-2017 13215 567.00 578.90 571.93
312534818.4 336850610 15-03-2017 13215 566.50 568.50 567.55
134538988.7 336850610 16-03-2017 13215 570.10 571.30 570.90
130385428.8 336850610 19-03-2017 13215 565.00 567.10 565.92
224089278 336850610 20-03-2017 13215 564.50 572.00 568.16
149671669.5 336850610 21-03-2017 13215 562.00 568.10 565.79
101149321.2 336850610 22-03-2017 13215 565.00 572.00 566.62
84224896.1 336850610 23-03-2017 13215 565.00 565.00 565.00
75955177.4 336850610 27-03-2017 13215 570.00 578.90 573.88
46715100.4 336850610 28-03-2017 13215 579.90 583.00 581.45
67799124.8 336850610 29-03-2017 13215 572.00 581.00 574.92
119298725.6 336850610 30-03-2017 13215 566.00 580.00 577.95
179184788.2 336850610 02-04-2017 13215 567.00 568.00 567.33
216038417.9 336850610 03-04-2017 13215 569.00 574.00 570.59
265290790.2 336850610 04-04-2017 13215 566.00 574.90 571.88
269194725.8 336850610 05-04-2017 13215 577.40 614.70 607.25
229317658.8 353693141 06-04-2017 13215 610.00 644.60 627.29
99822883.2 353693141 09-04-2017 13215 607.00 618.00 611.89
95056748.8 353693141 10-04-2017 13215 574.00 607.00 585.72
88456120.5 353693141 11-04-2017 13215 581.00 598.50 583.92
109468036.7 353693141 12-04-2017 13215 569.00 595.00 578.18
118049198 353693141 13-04-2017 13215 574.10 588.00 576.29
78038102.5 353693141 16-04-2017 13215 573.00 594.80 577.29
38770738 353693141 17-04-2017 13215 568.20 574.60 573.74
51441065.9 353693141 18-04-2017 13215 565.00 580.00 569.47
34116799.5 353693141 19-04-2017 13215 565.00 579.00 567.86
32595572.9 353693141 20-04-2017 13215 570.00 581.00 576.68
18206095.6 353693141 23-04-2017 13215 568.00 581.90 573.34
33324691.8 353693141 24-04-2017 13215 572.00 577.00 573.32
34837995.6 353693141 25-04-2017 13215 565.20 576.90 569.10
29971299 353693141 26-04-2017 13215 567.00 574.30 568.49
36175598.5 353693141 27-04-2017 13215 570.00 579.90 572.80
42958549.2 353693141 30-04-2017 13215 565.30 572.10 569.30
29200610.7 353693141 02-05-2017 13215 562.00 567.50 564.86
13586717.5 353693141 03-05-2017 13215 560.00 573.80 562.12
99079122.4 353693141 04-05-2017 13215 553.00 563.00 555.86
27781297.3 353693141 07-05-2017 13215 546.40 556.00 553.52
29148413.9 353693141 08-05-2017 13215 547.30 548.10 547.95
19849671.1 353693141 09-05-2017 13215 548.00 558.00 551.29
16422489.7 353693141 11-05-2017 13215 540.20 564.00 545.78
29475223.9 353693141 14-05-2017 13215 552.00 574.50 569.40
21073479.2 353693141 15-05-2017 13215 567.60 605.00 593.34
26040010.5 353693141 16-05-2017 13215 581.00 608.00 592.43
31089914.6 353693141 17-05-2017 13215 583.50 617.90 604.49
36332861.2 353693141 18-05-2017 13215 603.50 620.00 612.74
27391545.2 353693141 21-05-2017 13215 576.00 613.00 590.60
26383509.5 353693141 22-05-2017 13215 576.20 582.20 578.92
39439276.5 353693141 23-05-2017 13215 575.50 585.00 578.90
22454819 353693141 24-05-2017 13215 566.10 592.00 571.30
38587363.1 353693141 25-05-2017 13215 570.00 582.00 572.60
24664149 353693141 28-05-2017 13215 569.30 575.10 570.55
17506659.6 353693141 29-05-2017 13215 565.00 571.90 570.19
19790719.1 353693141 30-05-2017 13215 565.50 573.90 567.39
17776744.5 353693141 31-05-2017 13215 568.30 570.30 569.73
15046618.2 353693141 01-06-2017 13215 562.00 570.30 567.70
10485061.5 353693141 04-06-2017 13215 560.10 569.80 564.46
19695204.3 353693141 05-06-2017 13215 561.10 565.00 562.54
13769144 353693141 06-06-2017 13215 562.00 570.00 566.71
15259121.9 353693141 07-06-2017 13215 563.20 569.90 564.83
6817365.4 353693141 08-06-2017 13215 560.20 564.60 563.25
27603842.1 353693141 11-06-2017 13215 557.00 569.90 561.95
12422421.6 353693141 12-06-2017 13215 557.00 569.00 559.44
13247480.7 353693141 13-06-2017 13215 559.10 561.90 560.44
38496035 353693141 14-06-2017 13215 556.00 562.00 558.38
19249412.5 353693141 15-06-2017 13215 558.00 560.10 558.89
15931338 353693141 18-06-2017 13215 560.00 565.00 561.20
16984689.9 353693141 19-06-2017 13215 561.00 567.90 563.35
15200437.2 353693141 20-06-2017 13215 563.40 569.90 566.48
18755995.8 353693141 21-06-2017 13215 562.20 566.00 563.52
34544130.7 353693141 22-06-2017 13215 570.20 598.00 578.13
15589224.5 353693141 28-06-2017 13215 572.10 585.00 581.13
13531659 353693141 29-06-2017 13215 575.00 588.90 583.54
10095018.3 353693141 02-07-2017 13215 586.20 614.00 599.15
21089442 353693141 03-07-2017 13215 586.20 618.90 603.18
25851936.3 353693141 04-07-2017 13215 590.00 604.90 593.84
12374345.6 353693141 05-07-2017 13215 587.00 603.90 593.80
11016642.6 353693141 06-07-2017 13215 585.00 596.00 587.41
8267522.6 353693141 09-07-2017 13215 586.00 606.00 587.28
6054075.3 353693141 10-07-2017 13215 580.00 599.90 585.41
7690878.8 353693141 11-07-2017 13215 580.00 588.00 581.51
5868855.4 353693141 12-07-2017 13215 576.60 585.00 578.90
13582296.3 353693141 13-07-2017 13215 577.60 581.00 579.96
21321629.4 353693141 16-07-2017 13215 580.00 581.40 580.99
13450897.8 353693141 17-07-2017 13215 579.00 591.00 582.78
8492621 353693141 18-07-2017 13215 568.50 585.00 571.89
4957522.6 353693141 19-07-2017 13215 569.10 581.00 573.07
7965369.1 353693141 20-07-2017 13215 573.00 580.50 578.02
4483521.8 353693141 23-07-2017 13215 575.20 598.80 589.57
4413223.9 353693141 24-07-2017 13215 580.00 605.00 594.15
5130272 353693141 25-07-2017 13215 589.00 598.50 589.68
6317117.1 353693141 26-07-2017 13215 576.50 590.00 581.97
6501329 353693141 27-07-2017 13215 575.10 580.80 578.84
13134523.7 353693141 30-07-2017 13215 574.00 583.00 574.83
5398520.6 353693141 31-07-2017 13215 568.00 584.90 571.80
3362752.8 353693141 01-08-2017 13215 567.30 572.20 570.27
3028767.4 353693141 02-08-2017 13215 567.50 575.00 569.64
3444054.2 353693141 03-08-2017 13215 567.20 575.00 570.12
5402255.5 353693141 06-08-2017 13215 570.00 583.00 572.63
9632141.8 353693141 07-08-2017 13215 570.50 582.30 575.11
4527556.3 353693141 08-08-2017 13215 583.00 623.50 612.21
6950963.9 353693141 09-08-2017 13215 600.50 625.00 611.79
6872629.7 353693141 10-08-2017 13215 590.00 609.60 598.07
9038182.3 353693141 13-08-2017 13215 575.20 595.00 584.21
14519584.3 353693141 16-08-2017 13215 580.30 604.90 594.65
7143306.7 353693141 17-08-2017 13215 590.00 603.70 600.26
11434437.5 353693141 20-08-2017 13215 592.00 615.00 609.74
28902048.9 353693141 21-08-2017 13215 597.50 610.00 602.50
18489654.5 353693141 22-08-2017 13215 585.00 606.90 596.53
21760552.7 353693141 23-08-2017 13215 586.10 594.60 590.26
12560402.6 353693141 24-08-2017 13215 570.10 604.70 602.03
13859730 353693141 27-08-2017 13215 586.70 609.70 603.84
13689580.2 353693141 28-08-2017 13215 598.00 614.50 606.01
22641143.8 353693141 29-08-2017 13215 586.00 606.00 595.79
35110773.3 353693141 30-08-2017 13215 577.00 596.50 589.39
 16794554.4 353693141 31-08-2017 13215 580.00 608.90 584.85
17538802.3 353693141 04-09-2017 13215 580.30 599.00 589.67
30009420.6 353693141 05-09-2017 13215 580.60 596.00 587.19
195300888.2 353693141 06-09-2017 13215 587.10 605.00 598.56
19155845.5 353693141 07-09-2017 13215 590.00 604.00 598.06
381734143.5 353693141 10-09-2017 13215 590.00 609.90 599.31
58410444.3 353693141 11-09-2017 13215 595.10 604.40 599.16
73022447.9 353693141 12-09-2017 13215 590.00 602.00 593.74
43105842.9 353693141 13-09-2017 13215 585.00 594.00 587.24
27317056.7 353693141 14-09-2017 13215 580.00 596.70 582.88
184283846.9 353693141 17-09-2017 13215 579.80 586.70 580.84
42886695 353693141 18-09-2017 13215 575.20 582.10 576.81
54656862.8 353693141 19-09-2017 13215 570.60 576.00 572.82
40854781.5 353693141 20-09-2017 13215 572.00 576.00 572.98
69626107.6 353693141 21-09-2017 13215 573.10 575.50 574.74
137168643.9 353693141 24-09-2017 13215 570.00 583.90 572.61
40818034.4 353693141 25-09-2017 13215 570.00 579.90 570.64
53564237.6 353693141 26-09-2017 13215 566.10 570.10 567.78
38409626.2 353693141 27-09-2017 13215 539.00 570.00 562.11
21345296.6 353693141 28-09-2017 13215 550.00 562.00 555.50
35563640 353693141 02-10-2017 13215 545.00 560.00 547.44
23117008 353693141 03-10-2017 13215 540.20 558.80 550.86
23837631.3 353693141 04-10-2017 13215 551.00 567.70 559.90
27544893.7 353693141 05-10-2017 13215 555.10 561.00 556.54
13421146.4 353693141 08-10-2017 13215 552.40 559.90 554.22
28912192.3 353693141 09-10-2017 13215 553.00 558.90 554.79
23739316.5 353693141 10-10-2017 13215 550.20 566.90 554.69
39351413.7 353693141 11-10-2017 13215 548.00 569.50 560.08
12783196.1 353693141 12-10-2017 13215 554.00 590.00 578.85
33628305.2 353693141 15-10-2017 13215 563.00 594.90 585.39
193577353.6 353693141 16-10-2017 13215 560.00 580.00 567.78
94503840.6 353693141 17-10-2017 13215 563.00 584.70 576.80
306350744 353693141 18-10-2017 13215 570.20 586.60 579.60
148499184.4 353693141 19-10-2017 13215 570.00 590.00 581.35
78391446.9 353693141 22-10-2017 13215 566.10 578.00 571.14
84770749 353693141 23-10-2017 13215 552.00 573.00 558.82
91218699.8 353693141 24-10-2017 13215 548.50 568.80 552.36
67333250.2 353693141 25-10-2017 13215 550.10 571.00 555.07
51910137 353693141 26-10-2017 13215 552.00 589.90 570.59
65598874.9 353693141 29-10-2017 13215 550.50 581.80 558.44
51908720.6 353693141 30-10-2017 13215 540.00 553.00 545.19
45521964.2 353693141 31-10-2017 13215 539.00 555.90 547.79
61491392.5 353693141 01-11-2017 13,215 545.00 554.90 553.08
66750793.7 353693141 02-11-2017 13,215 545.60 559.90 556.37
68678445.7 353693141 05-11-2017 13,215 547.20 558.80 550.83
 52614170.4 353693141 06-11-2017 13,215 545.00 557.00 547.56
53652440.7 353693141 07-11-2017 13,215 544.20 553.80 546.32
32136478.4 353693141 08-11-2017 13,215 545.40 550.90 547.43
34903318.9 353693141 09-11-2017 13,215 544.10 550.00 546.67
15712777.6 353693141 12-11-2017 13,215 545.30 551.00 547.78
16138090.3 353693141 13-11-2017 13,215 540.00 548.00 542.03
10658153.5 353693141 14-11-2017 13,215 533.50 541.00 537.68
26399185.2 353693141 15-11-2017 13,215 539.00 551.00 540.95
32929038.1 353693141 19-11-2017 13,215 540.20 560.00 547.05
33820699.4 353693141 20-11-2017 13,215 545.70 554.50 548.59
23360103 353693141 21-11-2017 13,215 547.00 555.00 548.63
20849752.6 353693141 22-11-2017 13,215 548.90 555.00 551.16
13685109.5 353693141 23-11-2017 13,215 559.80 593.50 586.05
27550800.1 353693141 26-11-2017 13,215 615.00 638.00 637.44
8612200.3 353693141 27-11-2017 13,215 646.10 685.80 671.08
8849933.7 353693141 28-11-2017 13,215 646.10 670.00 658.53
18776330.8 353693141 29-11-2017 13,215 615.90 649.00 627.36
8161067.6 353693141 30-11-2017 13,215 615.30 644.30 631.25
12311162.7 353693141 03-12-2017 13215 611.00 637.90 620.08
12529026.8 353693141 04-12-2017 13215 590.00 624.00 605.09
15593626.3 353693141 05-12-2017 13215 587.00 605.00 592.07
17817741.9 353693141 06-12-2017 13215 591.20 623.00 613.90
10415862.5 353693141 07-12-2017 13215 605.00 621.90 611.70
10808251.1 353693141 10-12-2017 13215 600.00 614.90 605.81
5254814.4 353693141 11-12-2017 13215 590.00 600.00 594.24
18522323.9 353693141 12-12-2017 13215 586.20 610.80 593.47
7776592.8 353693141 13-12-2017 13215 585.00 594.00 586.17
17666132.7 353693141 14-12-2017 13215 580.10 590.00 583.73
14851448.8 353693141 17-12-2017 13215 570.00 584.00 576.04
7252303.4 353693141 18-12-2017 13215 566.00 579.40 572.26
9746281.7 353693141 19-12-2017 13215 576.10 589.90 580.68
15300000.2 353,693,141 20-12-2017 13215 576.60 587.80 579.75
11036618.7 353,693,141 21-12-2017 13215 570.70 581.30 576.47
23743707.5 353,693,141 24-12-2017 13215 560.00 571.30 569.16
47827845.1 353,693,141 26-12-2017 13215 561.10 574.90 565.34
18767845.4 353,693,141 27-12-2017 13215 540.00 564.70 553.11
22320172.5 353,693,141 28-12-2017 13215 551.00 563.20 555.08
22256015.5 353,693,141
12516603.5 353,693,141
23204273.1 353,693,141
16427831.5 353,693,141
53598061.2 353,693,141
21197713.5 353,693,141
20046802.2 353,693,141 2016
18372593 353,693,141 TRADEDATE COMID LOWPRC HIPRC AVGPRC
 18452679.7 353,693,141 01-11-2016 13215 570.1 595 576.43
9331398.7 353,693,141 02-11-2016 13215 573 595 586.38
9626263.8 353,693,141 03-11-2016 13215 582.1 608.8 590.11
10996671.9 353,693,141 06-11-2016 13215 590.5 628.8 612.86
23473699.8 353,693,141 07-11-2016 13215 617 634.5 624.03
50849093.4 353,693,141 08-11-2016 13215 600 636.9 609.68
21647986.8 353,693,141 09-11-2016 13215 593.5 618.7 598.15
25660261.8 353,693,141 10-11-2016 13215 600 629.8 610.49
17319930.4 353693141 13-11-2016 13215 601 619.7 603.15
76660347.3 353693141 14-11-2016 13215 580 614.7 593.16
92367709.5 353693141 15-11-2016 13215 580.5 592.6 584.8
53321878.8 353693141 16-11-2016 13215 575.2 595.9 583.19
47471085.1 353693141 20-11-2016 13215 586.1 599 595.86
25385549.7 353693141 21-11-2016 13215 587.1 606.4 599.33
27138672.9 353693141 22-11-2016 13215 600 610 605.02
22414390.5 353693141 23-11-2016 13215 575 605 593.19
48669990.6 353693141 24-11-2016 13215 585 604.9 588.68
59014068.2 353693141 27-11-2016 13215 572 599.3 576.44
58222299.8 353693141 28-11-2016 13215 572 588.5 578.64
25816070.9 353693141 29-11-2016 13215 575 585.3 579.22
21085948.1 353693141 30-11-2016 13215 551 594.6 576.61
30533725.1 353693141 01-12-2016 13215 560.00 579.90 571.47
19560689.4 353693141 04-12-2016 13215 575.10 590.00 585.21
28959881.2 353693141 05-12-2016 13215 585.00 629.40 611.43
27090145.5 353693141 06-12-2016 13215 676.60 676.60 676.60
22000280.9 353693141 07-12-2016 13215 663.00 727.30 687.80
22382840.1 353693141 08-12-2016 13215 635.10 675.00 643.91
11-12-2016 13215 620.00 649.90 633.83
12-12-2016 13215 629.90 670.90 665.55
14-12-2016 13215 653.50 690.00 668.84
15-12-2016 13215 651.00 672.00 658.99
18-12-2016 13215 630.20 670.00 641.24
TURNOVER ISSUEDSHARE 19-12-2016 13215 625.10 648.00 635.11
20-12-2016 13215 632.50 645.00 639.35
7325000.1 336850610 21-12-2016 13215 631.00 688.00 661.72
7728119.3 336850610 22-12-2016 13215 634.10 665.00 642.19
9992587.1 336850610 26-12-2016 13215 630.00 645.50 633.77
11937826.7 336850610 27-12-2016 13215 625.00 644.80 629.23
31817548.2 336850610 28-12-2016 13215 623.00 640.00 629.78
13557401.2 336850610 29-12-2016 13215 615.50 630.00 621.88
6928935.5 336850610
9739031.3 336850610
9398037.9 336850610
15829089 336850610
14504127.8 336850610
 26027494.2 336850610
163315689.9 336850610
49309931.7 336850610
56541789.2 336850610
38080807.7 336850610
39226477.1 336850610
19688701.7 336850610
17864649.4 336850610
22392286.6 336850610
60222362.8 336850610
124146973.2 336850610
55157899.5 336850610
45611046.3 336850610
30334237.8 336850610
52217030.7 336850610
36406854.3 336850610
41416464.3 336850610
35583405.1 336850610
35514297.3 336850610
57382549.5 336850610
144014521.5 336850610
135858422.9 336850610
104847975.5 336850610
50461706.9 336850610
34587646.3 336850610
40433086.9 336850610
35761920.9 336850610
45481900.3 336850610
29194816.3 336850610
37784639.8 336850610
 > FIN. INST

WTAVGPRCCLSPRC TRDNO TRDVOL TURNOVER ISSUED SHARES BANGLADESH FINANCE & INV
11.46 11.60 244 308102 3,530,310.80 152648687 2019
11.37 11.40 112 119000 1,353,554.30 152648687 TRADEDATE
11.64 11.60 140 213689 2,487,905.90 152648687 01-01-2019
11.91 12.10 189 249954 2,978,061.80 152648687 02-01-2019
12.16 11.70 238 246841 3,002,125.30 152648687 03-01-2019
11.73 11.90 134 151502 1,777,274.90 152648687 06-01-2019
11.84 11.90 116 221535 2,623,796.80 152648687 07-01-2019
11.72 11.70 64 57822 677,738.80 152648687 08-01-2019
11.83 11.80 75 71719 848,437.60 152648687 09-01-2019
11.76 11.60 147 235781 2,773,358.90 152648687 10-01-2019
11.66 11.70 114 213902 2,494,538.10 152648687 13-01-2019
11.16 11.10 180 260504 2,906,811.10 152648687 14-01-2019
10.66 10.70 159 130330 1,389,723.60 152648687 15-01-2019
11.37 11.70 198 205145 2,331,838.00 152648687 16-01-2019
11.63 11.40 131 155674 1,810,313.20 152648687 17-01-2019
11.20 11.20 79 105020 1,176,081.10 152648687 20-01-2019
11.42 11.50 97 122722 1,401,065.80 152648687 21-01-2019
11.54 11.60 69 108602 1,252,812.80 152648687 22-01-2019
11.67 11.70 112 207513 2,421,172.90 152648687 23-01-2019
11.55 11.50 76 74069 855,612.90 152648687 24-01-2019
11.45 11.50 54 43277 495,328.90 152648687 27-01-2019
11.21 11.20 69 72740 815,423.30 152648687 28-01-2019
11.14 11.10 90 74310 828,179.20 152648687 29-01-2019
10.73 10.60 107 219859 2,358,705.30 152648687 30-01-2019
10.37 10.40 110 129442 1,342,479.90 152648687 31-01-2019
10.65 10.50 70 66712 710,212.50 152648687 03-02-2019
10.50 10.60 104 128687 1,350,726.30 152648687 04-02-2019
10.52 10.50 73 79557 836,931.90 152648687 05-02-2019
10.51 10.60 65 122267 1,285,527.50 152648687 06-02-2019
10.59 10.60 58 109455 1,159,249.50 152648687 07-02-2019
11.46 11.50 301 310032 3,552,479.30 152648687 10-02-2019
11.49 11.20 224 254872 2,928,411.00 152648687 11-02-2019
10.96 10.80 101 194666 2,133,914.80 152648687 12-02-2019
10.61 10.50 86 104288 1,106,678.80 152648687 13-02-2019
10.52 10.50 170 373986 3,932,601.90 152648687 14-02-2019
10.67 10.90 65 105814 1,129,268.30 152648687 17-02-2019
10.95 11.10 59 93502 1,023,644.10 152648687 18-02-2019
11.02 11.00 81 106977 1,179,417.40 152648687 19-02-2019
10.83 10.80 51 54690 592,379.90 152648687 20-02-2019
10.83 10.90 45 56880 615,922.70 152648687 24-02-2019
10.79 10.70 34 42384 457,377.20 152648687 25-02-2019
10.69 10.60 65 50542 540,078.60 152648687 26-02-2019
10.59 10.60 54 39134 414,581.00 152648687 27-02-2019
10.65 10.70 122 119915 1,276,798.20 152648687 03-03-2019
10.66 10.70 32 50036 533,281.40 152648687 04-03-2019
10.60 10.60 53 47688 505,677.10 152648687 05-03-2019
10.58 10.60 74 63689 673,777.50 152648687 06-03-2019
10.51 10.50 34 39838 418,593.50 152648687 07-03-2019
10.32 10.30 85 142735 1,473,663.90 152648687 10-03-2019
10.15 10.10 49 51699 524,957.20 152648687 11-03-2019
9.75 9.60 95 106773 1,041,361.70 152648687 12-03-2019
9.25 9.20 54 47718 441,372.20 152648687 13-03-2019
9.41 9.50 28 17280 162,666.30 152648687 14-03-2019
9.51 9.50 14 11023 104,806.40 152648687 18-03-2019
9.82 9.80 35 26816 263,408.00 152648687 19-03-2019
9.71 9.70 48 35743 346,968.10 152648687 20-03-2019
9.63 9.60 21 18313 176,321.10 152648687 21-03-2019
9.83 9.80 50 25969 255,239.50 152648687 24-03-2019
9.78 9.80 47 30793 301,295.00 152648687 25-03-2019
9.88 9.70 68 72961 720,642.90 152648687 27-03-2019
9.81 9.80 45 59696 585,464.80 152648687 28-03-2019
9.91 9.90 27 26826 265,933.60 152648687 31-03-2019
9.84 9.80 26 41530 408,677.00 152648687 01-04-2019
9.72 9.70 28 60150 584,395.00 152648687 02-04-2019
9.72 9.70 28 25272 245,555.40 152648687 03-04-2019
9.41 9.30 57 78357 737,392.70 152648687 04-04-2019
9.12 9.20 61 43700 398,653.00 152648687 07-04-2019
8.96 8.90 83 79305 710,889.90 152648687 08-04-2019
8.97 9.00 68 44145 395,787.80 152648687 09-04-2019
9.51 9.60 84 75868 721,696.10 152648687 10-04-2019
9.31 9.20 101 92083 857,683.30 152648687 11-04-2019
9.54 9.60 55 52951 504,919.70 152648687 15-04-2019
9.42 9.40 53 97807 921,626.20 152648687 16-04-2019
9.42 9.60 50 70645 665,150.30 152648687 17-04-2019
9.28 9.30 43 48779 452,801.80 152648687 18-04-2019
9.66 9.70 67 74453 719,193.50 152648687 21-04-2019
10.04 10.20 182 141409 1,419,075.10 152648687 23-04-2019
10.85 10.70 475 549883 5,965,769.40 152648687 24-04-2019
10.57 10.20 192 183892 1,943,253.90 152648687 25-04-2019
10.84 10.90 425 361663 3,920,845.60 152648687 28-04-2019
10.49 10.40 90 124033 1,300,936.40 152648687 29-04-2019
10.43 10.30 85 79644 830,312.20 152648687 30-04-2019
10.23 10.20 60 67697 692,710.60 152648687 02-05-2019
9.79 9.70 115 138230 1,352,675.90 152648687 05-05-2019
9.87 9.80 48 30510 301,209.60 152648687 07-05-2019
9.91 10.00 90 63063 624,887.30 152648687 08-05-2019
9.98 9.90 123 77510 773,557.00 152648687 09-05-2019
9.89 9.90 83 41479 410,211.10 152648687 12-05-2019
9.86 9.90 56 22528 222,219.80 152648687 13-05-2019
9.86 9.90 122 43853 432,271.00 152648687 14-05-2019
9.78 9.90 94 20521 200,757.60 152648687 15-05-2019
9.97 9.90 70 54329 541,561.50 152648687 16-05-2019
9.78 9.90 108 63062 616,535.70 152648687 19-05-2019
9.84 9.90 68 26592 261,692.30 152648687 20-05-2019
9.97 10.00 48 58680 584,988.70 152648687 21-05-2019
10.00 10.00 76 67539 675,341.40 152648687 22-05-2019
9.95 9.90 33 20724 206,169.60 152648687 23-05-2019
9.98 10.00 98 60309 601,888.40 152648687 26-05-2019
9.93 9.90 33 18036 179,044.80 152648687 27-05-2019
9.92 10.00 70 50923 505,020.00 152648687 28-05-2019
9.99 10.00 17 6375 63,696.80 152648687 29-05-2019
9.97 10.00 14 11575 115,457.50 152648687 30-05-2019
10.05 10.10 71 53459 537,107.80 152648687 09-06-2019
10.02 10.00 80 50066 501,486.60 152648687 10-06-2019
10.03 10.10 45 32650 327,521.40 152648687 11-06-2019
10.01 10.00 40 47804 478,613.50 152648687 12-06-2019
9.91 9.80 111 119956 1,188,719.70 152648687 13-06-2019
9.71 9.70 199 46190 448,562.40 152648687 16-06-2019
9.95 10.00 180 29738 295,891.60 152648687 17-06-2019
9.75 9.70 67 50178 489,028.40 152648687 18-06-2019
9.66 9.60 57 137335 1,326,482.50 152648687 19-06-2019
9.63 9.50 57 39140 376,777.00 152648687 20-06-2019
9.48 9.50 46 19151 181,590.90 152648687 23-06-2019
9.33 9.20 91 67923 633,691.10 152648687 24-06-2019
8.96 8.80 177 176171 1,578,202.20 152648687 25-06-2019
9.12 9.00 67 37476 341,746.10 152648687 26-06-2019
8.97 9.00 74 51021 457,803.40 152648687 27-06-2019
8.99 9.00 43 28336 254,665.40 152648687 30-06-2019
8.89 8.90 81 94649 841,004.10 152648687 02-07-2019
8.83 8.80 63 42601 376,314.40 152648687 03-07-2019
8.83 8.80 31 27141 239,720.80 152648687 04-07-2019
8.84 8.80 10 1331 11,762.80 152648687 07-07-2019
8.69 8.70 51 45750 397,518.10 152648687 08-07-2019
8.15 8.00 105 195612 1,593,584.90 152648687 09-07-2019
7.93 8.00 65 53302 422,794.50 152648687 10-07-2019
7.94 8.10 113 52592 417,468.00 152648687 11-07-2019
7.69 7.60 102 81302 625,565.00 152648687 14-07-2019
7.74 7.80 51 40237 311,601.40 152648687 15-07-2019
7.70 7.80 76 38599 297,174.30 152648687 16-07-2019
7.62 7.50 82 58808 447,860.50 152648687 17-07-2019
6.95 6.90 164 240061 1,667,757.40 152648687 18-07-2019
6.74 6.70 51 44425 299,397.40 152648687 21-07-2019
7.11 7.20 92 45979 327,063.00 152648687 22-07-2019
7.29 7.30 71 60911 444,246.60 152648687 23-07-2019
7.19 7.50 76 67477 485,468.20 152648687 24-07-2019
7.46 7.40 41 17108 127,648.50 152648687 25-07-2019
7.40 7.40 61 24019 177,762.80 152648687 28-07-2019
7.48 7.50 32 44801 335,196.90 152648687 29-07-2019
7.59 7.60 25 22221 168,741.40 152648687 30-07-2019
7.58 7.50 44 53216 403,185.30 152648687 31-07-2019
7.37 7.40 65 52755 388,898.30 152648687 01-08-2019
7.44 7.40 23 17948 133,508.00 152648687 04-08-2019
7.51 7.50 50 35874 269,554.10 152648687 05-08-2019
7.39 7.40 26 10587 78,287.10 152648687 06-08-2019
7.60 7.60 21 12778 97,135.00 152648687 07-08-2019
7.51 7.50 10 3510 26,358.00 152648687 08-08-2019
7.50 7.50 54 71780 538,447.00 152648687 18-08-2019
7.52 7.50 57 79460 597,935.00 152648687 19-08-2019
7.88 8.00 106 127913 1,007,421.80 152648687 20-08-2019
7.91 7.70 78 103956 822,116.60 152648687 21-08-2019
7.71 7.70 36 48202 371,678.30 152648687 22-08-2019
7.54 7.50 48 46700 351,997.00 152648687 25-08-2019
7.47 7.40 40 51301 383,022.30 152648687 26-08-2019
7.42 7.40 49 60873 451,631.40 152648687 27-08-2019
7.23 7.10 50 61315 443,520.10 152648687 28-08-2019
7.11 7.10 38 32116 228330.4 152648687 29-08-2019
7.10 7.10 31 20668 146735.6 152648687 01-09-2019
7.03 7.00 31 45867 322219 152648687 02-09-2019
6.94 6.80 72 77229 535808.5 152648687 03-09-2019
6.77 6.90 43 33181 224623.2 152648687 04-09-2019
7.04 7.20 47 52001 366171.4 152648687 05-09-2019
7.12 7.10 15 7900 56230 152648687 08-09-2019
7.06 7.10 54 30275 213873.1 152648687 09-09-2019
7.04 7.00 49 68048 479257 152648687 11-09-2019
7.02 7.00 20 20321 142582 152648687 12-09-2019
7.05 7.00 40 43839 308929.7 152648687 15-09-2019
7.09 7.10 42 29022 205684.5 152648687 16-09-2019
7.06 7.00 56 65634 463648.9 152648687 17-09-2019
7.09 7.10 28 19944 141496.3 152648687 18-09-2019
7.04 7.00 35 33678 236931.6 152648687 19-09-2019
7.16 7.20 33 25221 180568.8 152648687 22-09-2019
7.18 7.10 51 23076 165787.3 152648687 23-09-2019
7.17 7.20 11 6597 47283.1 152648687 24-09-2019
7.20 7.20 57 39239 282437.2 152648687 25-09-2019
 7.30 7.30 50 40596 296496 152648687 26-09-2019
7.26 7.20 53 104301 757569.6 152648687 29-09-2019
7.30 7.30 39 29734 217018.6 152648687 30-09-2019
7.36 7.50 52 77993 574306.1 152648687 01-10-2019
7.92 7.90 191 232331 1841100.1 152648687 02-10-2019
8.05 7.90 101 82793 666238.8 152648687 03-10-2019
7.90 7.90 122 174323 1376727.6 152648687 06-10-2019
7.92 7.90 75 53317 422424.4 152648687 07-10-2019
7.87 7.60 90 102632 807594 152648687 09-10-2019
7.45 7.40 89 47431 353424.4 152648687 10-10-2019
7.40 7.30 83 67303 498201.3 152648687 13-10-2019
7.37 7.40 83 85445 630086.8 152648687 14-10-2019
7.11 7.00 110 118727 844313.7 152648687 15-10-2019
7.15 7.30 98 50412 360386 152648687 16-10-2019
7.04 7.00 92 77970 549097 152648687 17-10-2019
6.96 7.00 65 28424 197692.1 152648687 20-10-2019
7.14 7.30 72 48414 345876.4 152648687 21-10-2019
7.39 7.50 104 79004 584024.8 152648687 22-10-2019
7.73 7.80 104 48966 378458.6 152648687 23-10-2019
7.79 7.90 243 228001 1775834.1 152648687 24-10-2019
7.37 7.20 122 100593 740998 152648687 27-10-2019
6.86 6.80 94 74203 508961.3 152648687 28-10-2019
6.81 6.90 142 118996 810286.4 152648687 29-10-2019
6.90 6.90 137 106094 731630.7 152648687 30-10-2019
31-10-2019

WTAVGPRCCLSPRC TRDNO TRDVOL TURNOVER ISSUED SHARES 2018

12.98 13.00 33 34204 444044.9 152648687 TRADEDATE
12.80 12.80 133 159680 2044312.4 152648687 01-01-2018
12.90 12.80 76 63556 819931.8 152648687 02-01-2018
12.98 12.90 178 265837 3451227.6 152648687 03-01-2018
13.00 12.90 185 392147 5099256.5 152648687 04-01-2018
12.80 12.80 143 234615 3003353.5 152648687 07-01-2018
12.74 12.80 74 137215 1748593.9 152648687 08-01-2018
12.78 12.70 114 145324 1857349.4 152648687 09-01-2018
12.74 12.70 83 132788 1692209.3 152648687 10-01-2018
12.64 12.60 92 137083 1732495 152648687 11-01-2018
12.55 12.50 89 131058 1644574.3 152648687 14-01-2018
12.74 12.80 31 26935 343219 152648687 15-01-2018
12.82 12.80 81 46296 593670.1 152648687 16-01-2018
13.52 13.50 501 545433 7376388 152648687 17-01-2018
13.62 13.50 145 227963 3104430 152648687 18-01-2018
13.40 13.40 86 121503 1627645.7 152648687 21-01-2018
13.28 13.30 85 82867 1100460.5 152648687 22-01-2018
13.39 13.40 64 97750 1308900 152648687 23-01-2018
13.26 13.30 43 31753 421172.7 152648687 24-01-2018
13.21 13.20 47 59428 785284.6 152648687 25-01-2018
13.14 13.20 59 79834 1048688.4 152648687 28-01-2018
13.03 13.00 47 59710 778264.5 152648687 29-01-2018
12.91 12.80 92 124435 1606991.2 152648687 30-01-2018
12.83 12.90 105 132573 1700728.9 152648687 31-01-2018
12.85 12.70 57 61991 796373.7 152648687 01-02-2018
12.32 12.30 112 130802 1611060.6 152648687 04-02-2018
12.76 12.60 46 37698 481057 152648687 05-02-2018
12.61 12.60 60 49401 622937.1 152648687 06-02-2018
12.67 12.70 45 59283 751354.4 152648687 07-02-2018
13.21 13.40 165 168740 2229780.7 152648687 08-02-2018
13.35 13.10 142 154441 2061475.5 152648687 11-02-2018
13.20 13.20 125 132644 1750706.5 152648687 12-02-2018
13.20 13.10 107 143497 1893686.7 152648687 13-02-2018
13.24 13.20 77 89246 1181418.7 152648687 14-02-2018
13.24 13.10 103 108465 1435623 152648687 15-02-2018
13.20 13.10 115 114292 1508754.2 152648687 18-02-2018
13.01 13.00 58 61277 797083.4 152648687 19-02-2018
12.99 13.00 49 49357 641262.8 152648687 20-02-2018
12.78 12.80 82 91759 1173097.5 152648687 22-02-2018
12.74 12.60 46 47445 604288.4 152648687 25-02-2018
12.79 12.80 30 31563 403688.5 152648687 26-02-2018
12.76 12.70 65 105713 1348794.1 152648687 27-02-2018
12.80 12.70 92 102167 1307508.2 152648687 28-02-2018
12.94 12.80 65 110491 1429290.9 152648687 01-03-2018
12.84 12.80 69 77856 999754.3 152648687 04-03-2018
12.79 12.90 70 58763 751412 152648687 05-03-2018
12.93 12.90 25 26821 346721 152648687 06-03-2018
12.82 12.80 21 28092 360001.6 152648687 07-03-2018
12.76 12.70 33 20220 258035.3 152648687 08-03-2018
12.72 12.80 48 67085 853099.9 152648687 11-03-2018
12.57 12.50 71 62948 790969.9 152648687 12-03-2018
12.52 12.50 54 55831 698959.4 152648687 13-03-2018
12.49 12.70 56 55331 690963.8 152648687 14-03-2018
12.64 12.70 55 52390 662359.3 152648687 15-03-2018
12.50 12.40 79 59045 738274.5 152648687 18-03-2018
12.28 12.30 49 36119 443558.7 152648687 19-03-2018
11.92 11.80 154 117183 1396990.5 152648687 20-03-2018
11.87 11.90 47 23584 279991.2 152648687 21-03-2018
11.90 11.90 24 24945 296787.6 152648687 22-03-2018
11.74 11.70 45 51722 607177.1 152648687 25-03-2018
11.70 11.70 26 16174 189200.9 152648687 27-03-2018
11.82 11.80 24 16538 195451.2 152648687 28-03-2018
12.02 12.10 43 26445 317914.3 152648687 29-03-2018
12.10 12.10 68 63579 769001 152648687 01-04-2018
12.07 12.00 50 34313 414321.5 152648687 02-04-2018
12.04 12.00 46 39734 478237.3 152648687 03-04-2018
11.83 11.80 89 69026 816809.4 152648687 04-04-2018
11.89 12.00 87 141170 1678660.7 152648687 05-04-2018
11.99 12.00 50 74083 888342.3 152648687 08-04-2018
12.19 12.30 127 136415 1662809.3 152648687 09-04-2018
12.37 12.30 73 61268 757599.6 152648687 10-04-2018
12.34 12.40 67 88854 1096162.7 152648687 11-04-2018
12.40 12.30 36 18966 235216.8 152648687 12-04-2018
12.08 12.10 73 99345 1199889 152648687 15-04-2018
11.97 11.90 135 129326 1547682.7 152648687 16-04-2018
11.90 11.90 77 38257 455423.4 152648687 17-04-2018
11.86 11.90 61 46987 557141.1 152648687 18-04-2018
11.88 11.90 55 39200 465585 152648687 19-04-2018
11.83 11.80 61 52172 617421.5 152648687 22-04-2018
11.88 11.70 134 191413 2274275.6 152648687 23-04-2018
11.86 11.90 40 104337 1237326.1 152648687 24-04-2018
11.91 11.90 23 10088 120170.4 152648687 25-04-2018
11.61 11.50 45 36448 423197 152648687 26-04-2018
11.43 11.40 66 61707 705271.2 152648687 30-04-2018
11.49 11.60 72 47925 550537.5 152648687 03-05-2018
11.79 11.90 59 36892 435119.5 152648687 06-05-2018
11.79 11.80 43 20046 236277.6 152648687 07-05-2018
11.76 11.70 54 50861 598301.7 152648687 08-05-2018
11.68 11.60 44 22825 266488.4 152648687 09-05-2018
11.56 11.50 29 22450 259475 152648687 10-05-2018
11.35 11.40 49 33164 376497 152648687 13-05-2018
11.38 11.40 42 53359 607491.7 152648687 14-05-2018
11.24 11.20 69 59383 667595.3 152648687 15-05-2018
11.17 11.20 47 34209 382184.7 152648687 16-05-2018
11.06 11.00 43 27764 307054.7 152648687 20-05-2018
10.99 10.90 80 80034 879354.6 152648687 21-05-2018
10.69 10.60 72 37310 399020.4 152648687 22-05-2018
10.65 10.70 21 18404 196062.4 152648687 23-05-2018
10.42 10.40 53 43406 452115.4 152648687 24-05-2018
10.33 10.30 56 37716 389645.1 152648687 27-05-2018
10.17 10.10 67 75899 771736.1 152648687 28-05-2018
9.90 9.90 108 141744 1403314.4 152648687 29-05-2018
10.01 10.10 92 105849 1059674 152648687 30-05-2018
10.21 10.20 31 46706 476650.6 152648687 31-05-2018
10.51 10.60 70 36195 380309.6 152648687 03-06-2018
10.90 11.00 164 143778 1567481.7 152648687 04-06-2018
10.93 10.80 85 69995 765006.9 152648687 05-06-2018
10.59 10.50 135 54183 573882.6 152648687 06-06-2018
10.54 10.50 31 29291 308815.5 152648687 07-06-2018
10.31 10.30 29 27554 284064 152648687 10-06-2018
10.64 10.90 74 42621 453660.1 152648687 11-06-2018
10.75 10.70 28 21353 229457.1 152648687 12-06-2018
10.63 10.50 41 37000 393380 152648687 18-06-2018
10.27 10.20 135 98347 1009918.9 152648687 19-06-2018
10.70 10.70 42 33475 358045.3 152648687 20-06-2018
10.52 10.30 130 137485 1446422 152648687 21-06-2018
10.48 10.50 58 56130 588254.1 152648687 24-06-2018
10.47 10.50 88 57687 604109.5 152648687 25-06-2018
10.37 10.40 30 24588 254903.5 152648687 26-06-2018
10.36 10.30 91 91960 952671.1 152648687 27-06-2018
10.19 10.20 101 86129 877832.8 152648687 28-06-2018
10.13 10.10 62 110631 1120212.6 152648687 02-07-2018
10.18 10.20 60 68940 701525.4 152648687 03-07-2018
10.15 10.10 54 62432 633591 152648687 04-07-2018
10.15 10.10 55 57132 579644.9 152648687 05-07-2018
10.09 10.10 95 104087 1050310 152648687 08-07-2018
10.40 10.20 119 121866 1267216.5 152648687 09-07-2018
10.28 10.20 115 194704 2002232.3 152648687 10-07-2018
10.20 10.20 113 144730 1476795.5 152648687 11-07-2018
10.19 10.20 38 56623 576997.3 152648687 12-07-2018
10.16 10.10 77 116562 1183938.8 152648687 15-07-2018
10.18 10.20 48 50032 509301.6 152648687 16-07-2018
10.16 10.20 66 84637 859945.7 152648687 17-07-2018
10.36 10.60 195 199762 2070511.5 152648687 18-07-2018
10.23 10.20 92 110473 1129987.4 152648687 19-07-2018
9.94 9.90 155 133546 1327616 152648687 22-07-2018
9.93 9.90 94 117706 1169062.1 152648687 23-07-2018
9.96 10.00 43 21362 212695.4 152648687 24-07-2018
9.85 9.80 74 97893 964208 152648687 25-07-2018
9.92 10.00 91 131052 1299687.2 152648687 26-07-2018
10.16 10.10 75 79697 810001 152648687 29-07-2018
10.09 10.10 42 61540 620930.3 152648687 30-07-2018
9.96 9.90 79 62205 619731.1 152648687 31-07-2018
9.92 9.90 45.00 57440.00 569861.00 152648687 01-08-2018
9.96 10.00 48.00 58291.00 580496.30 152648687 02-08-2018
9.91 9.90 55.00 61830.00 612534.60 152648687 05-08-2018
9.92 9.80 47.00 55968.00 555357.30 152648687 06-08-2018
9.97 10.00 28.00 65905.00 657228.30 152648687 07-08-2018
9.82 9.80 87.00 125984.00 1236746.10 152648687 08-08-2018
9.71 9.70 40.00 25691.00 249477.70 152648687 09-08-2018
9.56 9.50 103.00 142918.00 1366539.40 152648687 12-08-2018
9.09 9.00 143.00 188279.00 1711824.30 152648687 13-08-2018
8.93 8.90 103.00 105176.00 939722.10 152648687 14-08-2018
9.00 9.00 44.00 32465.00 292314.70 152648687 16-08-2018
8.93 8.90 56.00 71762.00 641026.70 152648687 19-08-2018
8.89 8.90 35.00 68296.00 606863.50 152648687 20-08-2018
9.00 9.00 30.00 28016.00 252170.50 152648687 26-08-2018
9.10 9.10 56.00 70340.00 639835.60 152648687 27-08-2018
9.07 9.00 69.00 156891.00 1422794.00 152648687 28-08-2018
9.05 9.10 40.00 110176.00 997274.00 152648687 29-08-2018
9.06 9.10 58.00 115069.00 1042749.50 152648687 30-08-2018
9.02 9.00 31 76460 689675.8 152648687 03-09-2018
9.03 9.00 24 28366 256105.8 152648687 04-09-2018
9.00 9.10 46 41831 376454.4 152648687 05-09-2018
8.91 8.90 104 152887 1362465.6 152648687 06-09-2018
9.02 9.10 36 64401 580881.7 152648687 09-09-2018
9.03 9.00 40 66272 598356.5 152648687 10-09-2018
8.89 8.90 85 143116 1271606.8 152648687 11-09-2018
8.77 8.90 60 82201 720995.9 152648687 12-09-2018
8.83 8.80 29 24997 220623.6 152648687 13-09-2018
8.53 8.40 71 57835 493430.2 152648687 16-09-2018
8.38 8.40 39 36020 301978 152648687 17-09-2018
9.01 9.20 146 117708 1061005.1 152648687 18-09-2018
9.31 9.00 163 222088 2066919.8 152648687 19-09-2018
8.50 8.40 148 126077 1071680.6 152648687 20-09-2018
8.20 8.10 96 117864 966788.5 152648687 23-09-2018
8.00 7.90 75 66958 535570.5 152648687 24-09-2018
7.93 7.80 84 81173 643690.5 152648687 25-09-2018
7.84 7.80 107 70130 549665.8 152648687 26-09-2018
7.63 7.60 54 52825 403304.4 152648687 27-09-2018
7.61 7.60 141 125422 955002.4 152648687 30-09-2018
7.63 7.60 171 153788 1173030 152648687 01-10-2018
8.25 8.20 152 287342 2369446.5 152648687 02-10-2018
8.24 8.40 117 139857 1152302.6 152648687 03-10-2018
8.59 8.60 79 79728 684533.6 152648687 04-10-2018
8.53 8.50 63 45791 390422 152648687 07-10-2018
8.58 8.60 52 54961 471680.5 152648687 08-10-2018
8.55 8.50 63 56420 482158.7 152648687 09-10-2018
8.32 8.20 49 40607 337805.2 152648687 10-10-2018
8.11 8.10 37 22916 185851.9 152648687 11-10-2018
8.05 8.10 53 57340 461606.3 152648687 14-10-2018
8.05 7.90 54 54426 438208.2 152648687 15-10-2018
7.86 7.70 64 58859 462678.6 152648687 16-10-2018
8.06 7.90 84 77592 625306.5 152648687 17-10-2018
7.98 7.90 32 34621 276408.1 152648687 18-10-2018
7.92 7.90 30 18952 150024.8 152648687 21-10-2018
7.81 8.00 99 128182 1001098.5 152648687 22-10-2018
7.89 7.90 90 43566 343623.8 152648687 23-10-2018
7.87 7.90 36 28360 223193 152648687 24-10-2018
7.99 8.10 52 41963 335207.7 152648687 25-10-2018
7.95 8.10 52 45460 361348.3 152648687 28-10-2018
7.92 8.00 78 94708 749703.2 152648687 29-10-2018
7.96 8.00 78 138106 1099654 152648687 30-10-2018
7.79 7.80 177 185736 1446521.2 152648687 31-10-2018
7.99 8.00 36 56685 452848.4 152648687 01-11-2018
8.07 8.10 73 105914 854748.6 152648687 04-11-2018
7.88 7.80 81 135381 1066866.1 152648687 05-11-2018
7.73 7.70 130 130134 1005980.3 152648687 06-11-2018
8.01 7.90 101 148473 1189848.9 152648687 07-11-2018
7.82 7.80 101 162045 1267863 152648687 08-11-2018
7.77 7.80 95 106749 829581.1 152648687 11-11-2018
7.97 8.00 102 131389 1046513.6 152648687 12-11-2018
7.94 7.90 131 205444 1630771.6 152648687 13-11-2018
7.95 8.00 56 133483 1061737.8 152648687 14-11-2018
7.91 7.90 40 63374 501168.1 152648687 15-11-2018
7.96 7.90 61 198303 1578782.5 152648687 18-11-2018
7.95 8.00 86 171706 1365083.4 152648687 19-11-2018
8.02 8.10 67 194595 1561528.3 152648687 20-11-2018
8.06 8.00 51 73436 592068.2 152648687 22-11-2018
8.10 8.10 51 107189 868224.9 152648687 25-11-2018
8.13 8.20 73 128509 1044974.6 152648687 26-11-2018
8.15 8.20 68 106461 867286.9 152648687 27-11-2018
8.16 8.20 48 83442 681138.2 152648687 28-11-2018
8.23 8.20 18.00 27907.00 229722.30 152648687 29-11-2018
8.53 8.60 107.00 138369.00 1180586.70 152648687 02-12-2018
9.26 9.40 243.00 291441.00 2697949.80 152648687 03-12-2018
9.66 9.40 165.00 263889.00 2548463.30 152648687 04-12-2018
9.27 9.20 100.00 148715.00 1377950.60 152648687 05-12-2018
8.90 8.80 105.00 136053.00 1210554.10 152648687 06-12-2018
8.65 8.70 48.00 42402.00 366767.40 152648687 09-12-2018
8.77 8.80 46.00 39741.00 348438.30 152648687 10-12-2018
9.37 9.60 93.00 119437.00 1119343.20 152648687 11-12-2018
10.39 10.10 338.00 667670.00 6935887.30 152648687 12-12-2018
9.89 9.80 49.00 32367.00 319991.30 152648687 13-12-2018
9.75 9.80 55.00 84115.00 820228.20 152648687 17-12-2018
9.84 9.80 65.00 96850.00 953390.20 152648687 18-12-2018
9.78 9.70 59.00 48197.00 471319.20 152648687 19-12-2018
9.88 10.00 53.00 42943.00 424409.60 152648687 20-12-2018
10.10 10.20 121.00 113722.00 1149063.50 152648687 23-12-2018
10.40 10.40 127.00 103950.00 1080892.50 152648687 24-12-2018
10.65 10.70 143.00 218990.00 2332384.30 152648687 26-12-2018
27-12-2018
WTAVGPRCCLSPRC TRDNO TRDVOL TURNOVER ISSUED SHARES
22.32 22.30 687 1212265 27,052,145.90 152648687
22.75 22.70 896 1655428 37,664,728.90 152648687 2017
22.49 22.30 801 1457959 32,784,796.90 152648687
23.42 23.80 1358 3115777 72,985,469.40 152648687 TRADEDATE
23.98 23.70 1351 2566783 61,547,253.70 152648687 01-01-2017
23.19 22.60 1068 2267174 52,568,100.30 152648687 02-01-2017
22.54 22.40 1135 1935661 43,621,998.90 152648687 03-01-2017
23.22 23.20 1088 2047860 47,548,554.60 152648687 04-01-2017
23.04 23.00 865 1703216 39,249,494.50 152648687 05-01-2017
22.61 22.60 921 1379201 31,182,807.00 152648687 08-01-2017
22.70 22.60 979 1594133 36,185,656.40 152648687 09-01-2017
23.07 23.00 1008 1796759 41,452,676.00 152648687 10-01-2017
23.35 23.20 1045 1813105 42,340,918.50 152648687 11-01-2017
22.91 22.80 940 1722661 39,466,936.90 152648687 12-01-2017
22.66 22.60 674 820112 18,581,699.20 152648687 15-01-2017
22.47 22.60 963 1320127 29,658,524.60 152648687 16-01-2017
22.78 22.70 605 812710 18,514,071.10 152648687 17-01-2017
22.43 22.30 804 1608056 36,074,500.10 152648687 18-01-2017
21.85 21.70 795 1095859 23,946,758.30 152648687 19-01-2017
21.51 21.40 466 598677 12,879,652.10 152648687 22-01-2017
20.22 19.90 729 934382 18,889,425.20 152648687 23-01-2017
19.68 19.50 388 465577 9,164,678.00 152648687 24-01-2017
18.13 18.20 721 844816 15,317,756.20 152648687 25-01-2017
19.35 19.60 583 695028 13,446,289.90 152648687 26-01-2017
19.11 18.90 416 415962 7,947,335.30 152648687 29-01-2017
18.77 18.70 240 225635 4,234,578.30 152648687 30-01-2017
19.05 19.00 179 145290 2,767,274.10 152648687 31-01-2017
18.89 18.80 253 214678 4,054,698.70 152648687 01-02-2017
19.35 19.40 300 334209 6,465,346.20 152648687 02-02-2017
19.59 19.60 355 458878 8,988,661.00 152648687 05-02-2017
19.91 19.90 265 335329 6,674,923.70 152648687 06-02-2017
19.95 20.00 280 300035 5,986,730.90 152648687 07-02-2017
20.81 21.30 695 804010 16,733,235.10 152648687 08-02-2017
21.86 21.90 880 1284566 28,078,415.90 152648687 09-02-2017
21.61 21.70 480 685327 14,810,181.60 152648687 12-02-2017
22.21 22.60 757 1383252 30,724,299.60 152648687 13-02-2017
22.37 22.30 432 653393 14,618,348.10 152648687 14-02-2017
22.23 22.30 413 792982 17,631,082.20 152648687 15-02-2017
21.97 21.90 399 561739 12,341,981.10 152648687 16-02-2017
21.48 21.30 582 841629 18,081,578.80 152648687 19-02-2017
21.03 20.90 484 667929 14,043,800.50 152648687 20-02-2017
20.91 20.90 505 586139 12,255,049.70 152648687 22-02-2017
21.21 21.10 469 834865 17,706,959.90 152648687 23-02-2017
21.11 21.10 242 214411 4,526,153.50 152648687 26-02-2017
21.01 20.90 228 235293 4,944,661.80 152648687 27-02-2017
20.97 20.90 290 315438 6,613,806.80 152648687 28-02-2017
21.02 21.00 269 438218 9,209,902.20 152648687 01-03-2017
20.99 21.00 229 219009 4,597,940.50 152648687 02-03-2017
21.02 21.10 331 456139 9,588,779.00 152648687 05-03-2017
21.56 21.60 662 1112337 23,986,640.90 152648687 06-03-2017
21.78 21.70 693 1291105 28,121,081.00 152648687 07-03-2017
21.63 21.60 345 707374 15,303,949.50 152648687 08-03-2017
21.24 21.00 749 1684204 35,775,387.60 152648687 09-03-2017
21.71 21.40 1220 3067324 66,593,306.40 152648687 12-03-2017
21.71 21.50 584 2090191 45,369,129.70 152648687 13-03-2017
21.58 21.40 430 790882 17,067,028.50 152648687 14-03-2017
21.36 21.30 355 421322 8,997,625.10 152648687 15-03-2017
21.32 21.20 332 456089 9,723,484.40 152648687 16-03-2017
21.23 21.20 325 419371 8,904,842.00 152648687 19-03-2017
21.02 21.00 412 582003 12,230,885.30 152648687 20-03-2017
21.01 20.90 245 280499 5,892,084.60 152648687 21-03-2017
20.73 20.60 458 645676 13,386,110.80 152648687 22-03-2017
20.60 20.60 230 304727 6,277,389.30 152648687 23-03-2017
20.48 20.40 240 247007 5,057,517.20 152648687 27-03-2017
20.35 20.30 281 437513 8,904,767.20 152648687 28-03-2017
20.12 20.00 444 704288 14,170,018.90 152648687 29-03-2017
20.12 20.00 226 298122 5,998,319.90 152648687 30-03-2017
19.69 19.50 508 859490 16,922,285.90 152648687 02-04-2017
19.09 19.00 447 458316 8,751,352.60 152648687 03-04-2017
19.03 19.00 301 372052 7,080,730.30 152648687 04-04-2017
19.31 19.40 213 229247 4,425,681.50 152648687 05-04-2017
19.46 19.40 230 249377 4,852,238.80 152648687 06-04-2017
19.16 19.10 251 323724 6,203,968.60 152648687 09-04-2017
19.25 19.20 228 249630 4,805,703.40 152648687 10-04-2017
19.00 18.90 320 458172 8,707,239.10 152648687 11-04-2017
18.91 18.90 212 250021 4,727,068.10 152648687 12-04-2017
19.02 19.00 197 237759 4,522,620.80 152648687 13-04-2017
18.87 18.80 134 147836 2,790,062.00 152648687 16-04-2017
18.35 18.10 253 250874 4,604,173.50 152648687 17-04-2017
18.00 18.00 228 283709 5,106,521.90 152648687 18-04-2017
18.02 18.00 333 500774 9,026,125.60 152648687 19-04-2017
17.97 18.00 326 379366 6,816,511.60 152648687 20-04-2017
18.31 18.40 255 319630 5,851,235.70 152648687 23-04-2017
18.07 18.10 144 265859 4,803,868.10 152648687 24-04-2017
17.12 17.20 520 639614 10,951,035.30 152648687 25-04-2017
17.22 17.30 261 314612 5,416,771.30 152648687 26-04-2017
17.65 17.90 320 400082 7,061,559.60 152648687 27-04-2017
18.18 18.40 311 322914 5,870,585.40 152648687 30-04-2017
18.20 18.10 237 278865 5,074,938.50 152648687 02-05-2017
18.06 18.00 219 298380 5,389,904.50 152648687 03-05-2017
17.87 17.80 184 176454 3,152,667.50 152648687 04-05-2017
17.63 17.60 179 132654 2,338,762.10 152648687 07-05-2017
17.51 17.50 93 111595 1,954,458.00 152648687 09-05-2017
17.47 17.40 118 89637 1,566,258.80 152648687 11-05-2017
17.39 17.40 149 157328 2,735,846.10 152648687 14-05-2017
17.45 17.50 121 123390 2,153,354.50 152648687 15-05-2017
17.17 17.20 131 108070 1,855,154.00 152648687 16-05-2017
17.13 17.10 146 144113 2,468,137.00 152648687 17-05-2017
17.16 17.10 123 157312 2,699,717.20 152648687 18-05-2017
17.14 17.10 138 151467 2,596,738.80 152648687 21-05-2017
17.03 17.10 131 120906 2,059,515.60 152648687 22-05-2017
16.93 17.00 78 77628 1,314,552.30 152648687 23-05-2017
16.83 16.90 99 69483 1,169,425.60 152648687 24-05-2017
16.62 16.70 222 286290 4,759,383.90 152648687 25-05-2017
16.92 17.00 143 177965 3,010,785.20 152648687 28-05-2017
17.06 17.10 144 185445 3,163,365.20 152648687 29-05-2017
16.88 16.80 97 127948 2,160,186.60 152648687 30-05-2017
17.01 17.10 99 148584 2,527,018.60 152648687 31-05-2017
16.98 17.00 135 126321 2,145,091.40 152648687 01-06-2017
16.95 17.00 111 116393 1,973,137.60 152648687 04-06-2017
16.93 16.90 115 159687 2,703,435.30 152648687 05-06-2017
16.89 16.90 75 69504 1,174,065.30 152648687 06-06-2017
16.89 16.90 76 122541 2,069,181.00 152648687 07-06-2017
16.90 17.00 100 107310 1,813,341.40 152648687 08-06-2017
16.87 17.00 87 101574 1,713,669.80 152648687 11-06-2017
16.91 16.90 146 151771 2,565,785.70 152648687 12-06-2017
16.90 16.90 103 98868 1,670,668.40 152648687 13-06-2017
16.82 16.80 148 190502 3,205,175.60 152648687 14-06-2017
16.98 17.00 171 262920 4,463,417.50 152648687 15-06-2017
17.26 17.40 246 203226 3,508,603.80 152648687 18-06-2017
17.56 17.50 254 229852 4,035,580.30 152648687 19-06-2017
18.23 18.50 586 677383 12,348,705.30 152648687 20-06-2017
18.83 18.80 516 689024 12,971,738.70 152648687 21-06-2017
18.57 18.60 389 416965 7,742,593.40 152648687 22-06-2017
18.86 19.00 439 615860 11,612,091.60 152648687 28-06-2017
19.11 19.10 400 638948 12,209,412.30 152648687 29-06-2017
18.82 18.90 364 650584 12,242,107.20 152648687 02-07-2017
18.70 18.70 272 326058 6,098,591.40 152648687 03-07-2017
19.33 19.70 740 974814 18,844,111.00 152648687 04-07-2017
20.05 20.00 730 1308827 26,238,842.30 152648687 05-07-2017
19.72 19.60 633 954379 18,818,399.60 152648687 06-07-2017
19.33 19.30 341 500965 9,685,995.70 152648687 09-07-2017
19.27 19.30 303 498193 9,602,467.50 152648687 10-07-2017
19.62 19.60 301 448758 8,802,552.20 152648687 11-07-2017
19.36 19.30 217 295442 5,720,115.40 152648687 12-07-2017
19.19 19.10 269 294411 5,649,656.70 152648687 13-07-2017
18.76 18.60 295 295938 5,551,927.80 152648687 16-07-2017
18.60 18.70 167 231857 4,313,211.00 152648687 17-07-2017
18.62 18.60 101 104202 1,939,909.50 152648687 18-07-2017
18.50 18.50 264 319945 5,918,108.90 152648687 19-07-2017
18.55 18.50 274 347612 6,448,430.20 152648687 20-07-2017
18.48 18.50 352 439901 8,127,693.40 152648687 23-07-2017
18.77 18.70 310 400544 7,519,416.00 152648687 24-07-2017
18.57 18.60 154 166757 3,095,941.40 152648687 25-07-2017
18.55 18.60 217 271680 5,040,978.60 152648687 26-07-2017
18.62 18.70 194 234770 4,371,877.80 152648687 27-07-2017
19.18 19.40 645 693231 13,294,669.60 152648687 30-07-2017
19.09 18.90 282 386617 7,381,486.20 152648687 31-07-2017
18.72 18.70 287 320142 5,993,121.40 152648687 01-08-2017
18.61 18.60 265 300652 5,596,399.10 152648687 02-08-2017
18.34 18.30 639 716908 13,145,590.70 152648687 03-08-2017
18.40 18.40 167 179297 3,298,362.90 152648687 06-08-2017
18.26 18.30 287 272697 4,978,443.20 152648687 07-08-2017
18.18 18.20 187 169355 3,078,442.60 152648687 08-08-2017
17.94 17.90 294 268030 4,809,169.50 152648687 09-08-2017
17.80 17.90 255 362944 6,459,424.10 152648687 10-08-2017
17.87 17.80 116 154970 2,769,098.00 152648687 13-08-2017
17.67 17.60 185 172160 3,041,778.70 152648687 16-08-2017
17.91 18.00 187 207120 3,709,058.70 152648687 17-08-2017
17.89 17.90 158 168990 3,022,767.70 152648687 20-08-2017
17.71 17.70 171 217017 3,843,555.30 152648687 21-08-2017
17.68 17.60 190 197621 3,494,033.50 152648687 22-08-2017
17.77 17.90 187 220873 3,925,669.00 152648687 23-08-2017
18.24 18.20 275 386197 7,044,161.10 152648687 24-08-2017
18.26 18.10 150 202902 3,704,206.30 152648687 27-08-2017
18.07 18.10 151 161148 2,912,173.20 152648687 28-08-2017
18.09 18.10 134 148356 2,683,579.40 152648687 29-08-2017
18.00 18.00 218 273276 4,918,302.40 152648687 30-08-2017
17.86 17.80 296 338487 6,044,104.00 152648687 31-08-2017
17.91 17.80 209 214877 3,848,051.00 152648687 04-09-2017
17.76 17.70 356 470470 8,353,326.00 152648687 05-09-2017
17.68 17.60 263 249068 4,403,754.50 152648687 06-09-2017
18.20 18.20 511 721808 13,133,318.40 152648687 07-09-2017
17.95 17.80 224 217855 3,911,488.80 152648687 10-09-2017
17.66 17.70 338 539231 9,523,601.30 152648687 11-09-2017
17.71 17.70 291 499152 8,838,660.20 152648687 12-09-2017
17.68 17.70 272 473191 8,367,784.30 152648687 13-09-2017
17.53 17.50 344 437613 7,669,438.80 152648687 14-09-2017
17.42 17.40 227 256658 4,470,965.30 152648687 17-09-2017
17.27 17.30 233 282094 4,872,684.90 152648687 18-09-2017
17.26 17.20 136 154287 2,662,771.60 152648687 19-09-2017
17.00 17.00 186 228152 3,878,391.10 152648687 20-09-2017
16.99 16.90 192 206088 3,501,753.00 152648687 21-09-2017
16.64 16.60 230 208053 3,461,364.40 152648687 24-09-2017
16.35 16.40 186 159906 2,614,934.30 152648687 25-09-2017
16.07 15.90 219 206055 3,310,518.50 152648687 26-09-2017
16.13 16.10 267 370963 5,985,073.40 152648687 27-09-2017
16.37 16.70 220 196345 3,214,367.50 152648687 28-09-2017
16.50 16.40 186 220346 3,635,625.90 152648687 02-10-2017
16.27 16.20 144 237584 3,864,607.50 152648687 03-10-2017
16.12 16.10 168 167870 2,706,815.60 152648687 04-10-2017
16.06 16.00 156 160354 2,576,012.00 152648687 05-10-2017
15.88 15.80 213 209127 3,321,643.20 152648687 08-10-2017
15.50 15.50 264 240095 3,721,869.40 152648687 09-10-2017
15.10 15.10 235 226416 3,420,002.10 152648687 10-10-2017
15.16 15.30 129 115230 1,746,635.40 152648687 11-10-2017
15.37 16.00 222 266128 4,089,753.60 152648687 12-10-2017
15.83 15.60 214 239082 3,783,768.80 152648687 15-10-2017
15.64 15.50 159 183590 2,870,792.10 152648687 16-10-2017
15.54 15.50 66 68266 1,060,587.50 152648687 17-10-2017
15.47 15.50 83 78717 1,217,980.00 152648687 18-10-2017
15.40 15.30 71 66196 1,019,328.40 152648687 19-10-2017
15.40 15.40 81 86051 1,324,898.80 152648687 22-10-2017
15.57 15.70 175 168541 2,623,400.70 152648687 23-10-2017
15.22 15.20 188 228075 3,471,561.50 152648687 24-10-2017
14.83 14.80 302 368119 5,459,224.40 152648687 25-10-2017
13.95 14.00 759 940344 13,113,679.10 152648687 26-10-2017
14.34 14.50 366.00 378059.00 5420999.00 152,648,687 29-10-2017
14.43 14.50 251.00 285145.00 4113999.00 152,648,687 30-10-2017
14.40 14.20 265.00 341448.00 4915229.00 152,648,687 31-10-2017
14.20 14.20 243.00 265319.00 3768556.10 152,648,687 01-11-2017
14.17 14.20 157.00 206624.00 2927061.60 152,648,687 02-11-2017
13.96 13.90 432.00 538932.00 7524268.30 152,648,687 05-11-2017
13.44 13.30 589.00 797882.00 10720790.90 152,648,687 06-11-2017
12.87 12.80 560.00 746337.00 9606826.50 152,648,687 07-11-2017
11.88 11.90 924.00 1806705.00 21464997.10 152,648,687 08-11-2017
11.64 11.60 294.00 389210.00 4532130.40 152,648,687 09-11-2017
11.87 12.00 286.00 261965.00 3110602.00 152,648,687 12-11-2017
12.40 12.40 266.00 219362.00 2719746.90 152,648,687 13-11-2017
12.88 13.00 374.00 508230.00 6548406.40 152,648,687 14-11-2017
13.42 13.40 326.00 464390.00 6229814.00 152,648,687 15-11-2017
13.04 13.00 185.00 221649.00 2891018.20 152,648,687 16-11-2017
12.77 12.70 118.00 141430.00 1806529.40 152,648,687 19-11-2017
 12.96 13.00 106.00 156018.00 2022421.20 152,648,687 20-11-2017
13.02 13.10 107.00 133372.00 1736718.00 152,648,687 21-11-2017
12.92 12.80 109.00 89047.00 1150400.00 152,648,687 22-11-2017
13.42 13.20 332.00 600846.00 8060597.60 152,648,687 23-11-2017
13.61 13.70 343.00 654869.00 8913447.30 152,648,687 26-11-2017
13.80 13.90 332.00 623670.00 8604642.20 152,648,687 27-11-2017
13.48 13.40 139 140334 1891823.1 152648687 28-11-2017
13.24 13.20 72 95712 1266957 152648687 29-11-2017
13.38 13.30 74 138738 1856016.6 152648687 30-11-2017
13.40 13.40 30 55152 738773.4 152648687 03-12-2017
13.51 13.60 70 65389 883615 152648687 04-12-2017
13.49 13.50 64 57471 775111.6 152648687 05-12-2017
13.40 13.40 72 69395 929846.7 152648687 06-12-2017
13.31 13.30 54 42461 565366.3 152648687 07-12-2017
13.39 13.40 55 73931 989877.3 152648687 10-12-2017
13.32 13.30 53 61180 815069.3 152648687 11-12-2017
13.29 13.20 88 123912 1646642.2 152648687 12-12-2017
13.17 13.10 61 55336 728503.4 152648687 13-12-2017
13.24 13.30 78 74838 991109.7 152648687 14-12-2017
13.16 13.20 71 74576 981520.3 152648687 17-12-2017
13.12 13.00 93 71813 942474.9 152648687 18-12-2017
12.86 12.90 106 162868 2094538.4 152648687 19-12-2017
12.92 12.90 50 40954 529272.6 152648687 20-12-2017
12.85 12.80 70 110664 1422343.7 152648687 21-12-2017
24-12-2017
26-12-2017
27-12-2017
28-12-2017

WTAVGPRCCLSPRC TRDNO TRDVOL TURNOVER ISSUED SHARES 2016

16.84 16.8 274 317675 5350250.9 152648687 TRADEDATE
17.13 17.2 383 400072 6851674.5 152648687 01-11-2016
17.03 17 890 1140135 19415788.2 152648687 02-11-2016
17.36 17.7 670 850781 14772231.2 152648687 03-11-2016
17.5 17.4 489 640091 11203408.7 152648687 06-11-2016
17.35 17.2 336 443704 7696986.1 152648687 07-11-2016
17.13 17.2 331 308806 5288938.2 152648687 08-11-2016
17.19 17.2 319 483577 8312102.2 152648687 09-11-2016
17.05 17.1 318 343807 5862127.4 152648687 10-11-2016
16.73 16.6 456 739891 12376998.4 152648687 13-11-2016
15.2 15.2 729 1075276 16346780.8 152648687 14-11-2016
15.34 15.4 447 514684 7896527.3 152648687 15-11-2016
15.78 15.9 468 530649 8373789.1 152648687 16-11-2016
16.65 17.1 899 1126670 18762653.6 152648687 17-11-2016
 16.9 17.1 436 674370 11398382 152648687 20-11-2016
16.86 16.8 367 407773 6874734.2 152648687 21-11-2016
16.87 16.8 313 360544 6081907 152648687 22-11-2016
16.76 16.7 370 488322 8181999.1 152648687 23-11-2016
16.74 16.7 389 591892 9906286.2 152648687 24-11-2016
16.97 16.9 367 548947 9314411.8 152648687 27-11-2016
16.79 16.8 302 577876 9704495.2 152648687 28-11-2016
16.95 17.00 409 377004 6389321.9 152648687 29-11-2016
16.99 17.00 321 517356 8791273.9 152648687 30-11-2016
17.45 17.60 724 1024158 17873965.9 152648687 01-12-2016
17.82 18.00 938 1283469 22870930.2 152648687 04-12-2016
18.52 18.60 927 1430212 26492726 152648687 05-12-2016
18.32 18.30 706 912615 16715492.4 152648687 06-12-2016
18.39 18.30 595 715134 13147913.3 152648687 07-12-2016
18.02 18.00 479 511300 9212887 152648687 08-12-2016
18.19 18.20 422 474338 8626813.4 152648687 11-12-2016
18.25 18.10 461 596924 10891214.3 152648687 12-12-2016
18.05 18.00 332 348350 6285985.1 152648687 14-12-2016
18.08 18.00 388 563395 10183478.4 152648687 15-12-2016
19.28 19.40 1403 2308721 44520110.7 152648687 18-12-2016
19.21 19.20 646 1071876 20593437.6 152648687 19-12-2016
19.70 20.10 1134 1688145 33256521.2 152648687 20-12-2016
21.24 22.10 1103 1897614 40307253.1 152648687 21-12-2016
22.85 22.40 1988 4309576 98475521.6 152648687 22-12-2016
21.94 22.10 1027 1638365 35938601.6 152648687 26-12-2016
22.87 22.70 987 2014087 46071571.8 152648687 27-12-2016
28-12-2016
29-12-2016

NCCBL MUTUAL FUND

WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER ISSUEDSHARE 2019
894.33 896.30 628 12424 11,111,172.10 2000000 TRADEDATE
910.65 911.40 421 7104 6,469,237.00 2000000 01-01-2019
964.76 979.70 377 9485 9,150,728.10 2000000 02-01-2019
1052.30 1051.90 407 24025 25,281,532.30 2000000 03-01-2019
1010.28 994.50 412 6805 6,874,934.10 2000000 06-01-2019
986.78 959.30 849 20364 20,094,843.90 2000000 07-01-2019
959.56 950.90 377 9047 8,681,097.40 2000000 08-01-2019
964.11 969.90 302 4477 4,316,326.70 2000000 09-01-2019
982.53 967.00 547 14756 14,498,151.40 2000000 10-01-2019
964.89 954.40 405 9789 9,445,268.30 2000000 13-01-2019
996.5 1025.9 817 24272 24186939.1 2000000 14-01-2019
1085.44 1090 560 21009 22803950.8 2000000 15-01-2019
1082.21 1070.1 543 20321 21991531.8 2000000 16-01-2019
1047.75 1028.5 436 12274 12860129.9 2000000 17-01-2019
1032.84 1034.4 250 4408 4552753 2000000 20-01-2019
1043.52 1043.9 183 3831 3997729.3 2000000 21-01-2019
1052.04 1057.6 332 7121 7491555.1 2000000 22-01-2019
1066.28 1068.5 194 4162 4437846.5 2000000 23-01-2019
1046.36 1030.5 155 3524 3687373.3 2000000 24-01-2019
1015.78 1009.8 226 3064 3112357.7 2000000 27-01-2019
1062.6 1061.8 263 5893 6261889.9 2000000 28-01-2019
1127.25 1128.1 429 19583 22075003.2 2000000 29-01-2019
1186.32 1197 838 25396 30127777.3 2000000 30-01-2019
1144.42 1122.8 791 19300 22087358.5 2000000 31-01-2019
1155.61 1169.5 535 12803 14795288.9 2000000 03-02-2019
1144.12 1130.1 408 6199 7092423.2 2000000 04-02-2019
1151.91 1144.2 343 5266 6065981.9 2000000 05-02-2019
1207.16 1215.7 420 14755 17811637.7 2000000 06-02-2019
1263.69 1231.1 750 22778 28784345.8 2000000 07-02-2019
1232.87 1263.9 673 14549 17937091.2 2000000 10-02-2019
1324.13 1342.8 745 22721 30085662.5 2000000 11-02-2019
1375.17 1367.3 880 17104 23520849.5 2000000 12-02-2019
1318.1 1328.9 983 19449 25635778.8 2000000 13-02-2019
1343.18 1360.4 644 9455 12699744.2 2000000 14-02-2019
1364.72 1356.5 695 12727 17368796 2000000 17-02-2019
1371.81 1373.9 659 10975 15055668.7 2000000 18-02-2019
1405.89 1393.3 813 12439 17487846.3 2000000 19-02-2019
1396.09 1400.4 456 7891 11016529.6 2000000 20-02-2019
1394.2 1392.9 483 9314 12985605.7 2000000 24-02-2019
1362.09 1394.1 548 17604 23978276.3 2000000 25-02-2019
1461 1465 783 15387 22480395.9 2000000 26-02-2019
1463.1 1461.5 508 8019 11732614.3 2000000 27-02-2019
1420.05 1409.7 725 17075 24247416.7 2000000 03-03-2019
1413.15 1403.8 342 6231 8805350 2000000 04-03-2019
1390.63 1383.8 471 7894 10977596.7 2000000 05-03-2019
1360.16 1378.7 217 5480 7453690 2000000 06-03-2019
1386.75 1400.2 288 4770 6614809 2000000 10-03-2019
1426.63 1433.9 506 8645 12333235.3 2000000 11-03-2019
1444.22 1447.1 489 9003 13002292.6 2000000 12-03-2019
1431.97 1432.3 689 11185 16016536.6 2000000 13-03-2019
1456.18 1465 620 11746 17104280.3 2000000 14-03-2019
1512.4 1501.7 977 16620 25136160.8 2000000 18-03-2019
1484.08 1476.2 635 14597 21663134.9 2000000 19-03-2019
1518.21 1532.8 906 18287 27763440.3 2000000 20-03-2019
1610.44 1627.6 1307 34763 55983566.1 2000000 21-03-2019
1611.73 1577.6 790 13428 21642280 2000000 24-03-2019
1544.44 1520.4 843 11962 18474614.4 2000000 25-03-2019
1537.86 1553.1 678 10778 16575102.2 2000000 27-03-2019
1522.06 1493.5 669 9971 15176421.9 2000000 28-03-2019
1488.39 1506.4 902 15666 23317186 2000000 31-03-2019
1503.83 1492.4 574 13019 19578422.9 2000000 01-04-2019
1506.4 1507.5 634 9352 14087836.6 2000000 02-04-2019
1587.26 1601.6 1192 23578 37424460.4 2000000 04-04-2019
1627.34 1667.8 1294 22787 37082290.5 2000000 07-04-2019
1636.83 1659.8 809 22690 37139620.8 2000000 08-04-2019
1645.84 1632.5 831 13942 22946366.7 2000000 09-04-2019
1591.59 1571.5 573 12262 19516076.4 2000000 10-04-2019
1565.51 1541.5 567 10218 15996339.5 2000000 11-04-2019
1593.85 1623.3 427 5381 8576524.5 2000000 16-04-2019
1626.96 1579.7 329 5973 9717820.1 2000000 17-04-2019
1551.98 1556.8 324 4613 7159279.5 2000000 18-04-2019
1559.3 1569.8 471 7139 11131828.5 2000000 21-04-2019
1602.73 1603.5 503 7482 11991605.6 2000000 23-04-2019
1612.54 1591.4 688 11519 18574878.3 2000000 24-04-2019
1540.39 1518.4 742 11389 17543461.5 2000000 25-04-2019
1482.38 1468.9 340 5136 7613525.9 2000000 28-04-2019
1489.99 1509 266 4395 6548494.2 2000000 29-04-2019
1543.34 1514 529 7080 10926844.6 2000000 30-04-2019
1479.26 1473.7 202 2986 4417057.9 2000000 02-05-2019
1535.97 1552.1 751 13485 20712598.9 2000000 05-05-2019
1598.56 1581.4 620 9762 15605184.7 2000000 06-05-2019
1587.5 1582.6 527 9051 14368429.9 2000000 07-05-2019
1591.36 1583 605 8635 13741381.3 2000000 12-05-2019
1564.05 1561.6 303 4165 6514264.5 2000000 14-05-2019
1548.54 1545 391 7211 11166517.3 2000000 15-05-2019
1520.45 1507.6 316 5433 8260617.4 2000000 16-05-2019
1499.53 1496 345 6290 9432035.5 2000000 19-05-2019
1505.28 1509.3 178 1729 2602631.1 2000000 20-05-2019
1498.84 1490.5 160 1999 2996180.5 2000000 21-05-2019
1511.14 1514.8 236 2489 3761225.4 2000000 22-05-2019
1515.84 1515.7 171 2437 3694091.7 2000000 26-05-2019
1520.31 1519.7 156 3079 4681041.7 2000000 27-05-2019
1518.33 1504.1 171 2565 3894523.1 2000000 28-05-2019
1496.57 1482.1 178 2443 3656123.3 2000000 29-05-2019
1473.12 1468.7 164 1584 2333418.3 2000000 30-05-2019
1502.05 1502.9 220 2846 4274833.1 2000000 09-06-2019
1502.65 1500.9 185 2771 4163856.2 2000000 10-06-2019
1493.74 1491.3 131 2187 3266803.3 2000000 11-06-2019
1482.75 1480.3 197 1706 2529573.4 2000000 12-06-2019
1493.94 1493.7 161 2197 3282186.5 2000000 13-06-2019
1499.24 1502.1 300 6732 10092858.5 2000000 16-06-2019
1532.9 1529.6 233 2731 4186349.4 2000000 17-06-2019
1538.81 1531.6 192 2847 4381001.4 2000000 18-06-2019
1550.23 1560.7 271 3629 5625787.6 2000000 20-06-2019
1583.51 1571.9 365 4011 6351461.2 2000000 23-06-2019
1611.74 1606.7 601 7435 11983296.7 2000000 24-06-2019
1613.17 1608.1 302 4455 7186668.2 2000000 25-06-2019
1615.48 1601.3 402 6435 10395639.2 2000000 26-06-2019
1569.77 1560.7 316 4839 7596138.5 2000000 27-06-2019
1546.56 1528.6 283 4972 7689472.2 2000000 30-06-2019
1530.74 1528 184 1688 2583885.2 2000000 02-07-2019
1528.99 1516.5 168 2466 3770478 2000000 03-07-2019
1504.32 1498 181 1905 2865728 2000000 04-07-2019
1515.78 1505.9 151 1594 2416158.1 2000000 07-07-2019
1518.07 1510.2 163 2095 3180350.6 2000000 08-07-2019
1508.03 1509.8 133 1417 2136884.7 2000000 09-07-2019
1500.37 1495.9 193 2735 4103500.7 2000000 10-07-2019
1492.23 1485 112 1536 2292059.9 2000000 11-07-2019
1494.64 1499.5 100 1446 2161249.8 2000000 14-07-2019
1505.29 1503.7 180 3008 4527922.1 2000000 15-07-2019
1483.93 1472.6 185 2119 3144444.6 2000000 16-07-2019
1480.24 1477.9 126 1429 2115256.9 2000000 17-07-2019
1474.26 1479.5 97 1292 1904742.1 2000000 18-07-2019
1416.1 1389.4 313 4750 6726483.2 2000000 21-07-2019
1413.86 1423.2 154 3388 4790171.6 2000000 22-07-2019
1420.9 1425.9 200 3186 4526989.7 2000000 23-07-2019
1366.66 1353.2 79 1637 2237223.4 2000000 24-07-2019
1342.46 1334.4 63 945 1268620.5 2000000 25-07-2019
1300.04 1300.2 208 3640 4732152.5 2000000 28-07-2019
1302.54 1286.7 134 1830 2383641 2000000 29-07-2019
1303.82 1288.6 140 2321 3026172.7 2000000 30-07-2019
1265.94 1257.9 144 3064 3878837.8 2000000 31-07-2019
1293.17 1294.9 125 2226 2878597.8 2000000 01-08-2019
1288.11 1285.3 74 1098 1414347.2 2000000 04-08-2019
1305.37 1298.5 198 4499 5872842 2000000 05-08-2019
1352.72 1362.7 178 2180 2948922.3 2000000 06-08-2019
1431.69 1447.3 331 6169 8832106 2000000 07-08-2019
1445.6 1427.1 308 4048 5851791.2 2000000 08-08-2019
1455.6 1462.7 197 3696 5379883 2000000 18-08-2019
1519.9 1536.6 421 6982 10611976.5 2000000 19-08-2019
1532.42 1506.6 335 6469 9913238.5 2000000 20-08-2019
1470.2 1495.7 276 3424 5033952.2 2000000 21-08-2019
1473.27 1462 303 4370 6438181.7 2000000 22-08-2019
1474.65 1473 162 2071 3054009.2 2000000 25-08-2019
1493.02 1468.6 225 3768 5625693.4 2000000 26-08-2019
1474.5 1484.8 55 947 1396347 2000000 27-08-2019
1477.99 1472.7 148 2379 3516131.5 2000000 28-08-2019
1478.54 1474 174 3054 4515448.9 2000000 29-08-2019
1461.27 1432.9 211 2759 4031654.8 2000000 01-09-2019
1489.69 1514.3 460 12942 19279517.9 2000000 02-09-2019
1570.36 1581.4 698 12256 19246391.3 2000000 03-09-2019
1542.81 1545.1 359 5701 8795542.1 2000000 04-09-2019
1572.82 1594.8 748 15759 24786000.8 2000000 05-09-2019
1602.19 1595.2 650 9040 14483756.1 2000000 08-09-2019
1563.15 1552.6 418 5077 7936119.6 2000000 09-09-2019
1564.36 1556.7 435 7998 12511760.7 2000000 11-09-2019
1557.26 1536.3 497 6861 10684328 2000000 12-09-2019
1537.87 1527 286 3197 4916576 2000000 15-09-2019
1539.21 1540.9 287 4534 6978770.1 2000000 16-09-2019
1549.79 1537.6 294 3753 5816366.3 2000000 17-09-2019
1541.95 1532 312 5526 8520810.6 2000000 18-09-2019
1523.07 1506.7 286 3879 5907995.5 2000000 19-09-2019
1480.04 1470.9 374 5262 7787976.9 2000000 22-09-2019
1493.41 1501.8 261 3751 5601778.5 2000000 23-09-2019
1469.52 1453.1 177 2267 3331412.4 2000000 24-09-2019
1485.69 1469 242 4655 6915877.3 2000000 25-09-2019
1435.62 1426.9 275 3992 5730989 2000000 26-09-2019
1453.56 1423.8 151 3928 5709582.2 2000000 29-09-2019
1383.77 1379.5 170 1944 2690044.8 2000000 30-09-2019
1365.12 1358.2 218 2296 3134320.3 2000000 01-10-2019
1334.87 1324.2 305 3329 4443774.9 2000000 02-10-2019
1384.27 1406.3 229 2887 3996398.4 2000000 03-10-2019
1493.84 1494.1 108 4650 6946360.5 2000000 06-10-2019
1576.17 1583.3 797 15617 24615085.6 2000000 07-10-2019
1597.59 1573.9 557 7076 11304532.7 2000000 09-10-2019
1533.07 1498 495 4952 7591780.5 2000000 10-10-2019
1536.03 1542.1 339 2655 4078154.4 2000000 13-10-2019
1522.47 1511.5 338 3308 5036343.5 2000000 14-10-2019
1500.38 1492.3 212 2063 3095287.6 2000000 15-10-2019
1482.93 1472.2 212 2465 3655415.8 2000000 16-10-2019
1506.58 1503.2 262 4211 6344221.9 2000000 17-10-2019
1499.5 1482.3 267 2659 3987175.1 2000000 20-10-2019
1463.93 1450.4 305 3357 4914427.1 2000000 21-10-2019
1479.45 1448.5 347 4935 7301104.7 2000000 22-10-2019
1418.19 1399.2 283 2672 3789404.2 2000000 23-10-2019
1472.18 1486.4 236 3952 5818044.5 2000000 24-10-2019
 1468.48 1435.2 334 3615 5308559.3 2000000 27-10-2019
1471.42 1495.5 232 3469 5104348.3 2000000 28-10-2019
1515 1504.9 535 7797 11812467.5 2000000 29-10-2019
1485.71 1479 252 3728 5538730.3 2000000 30-10-2019
1422.58 1415 214 2907 4135451.3 2000000 31-10-2019
1414.55 1412.3 174 2598 3675009.8 2000000
1420.33 1423.7 172 2278 3235518.1 2000000
1377.52 1365.5 214 2925 4029243.6 2000000
1058.21 1004 556 7188 7606401.6 2000000
998.27 997.7 66 997 995276.5 2000000
1041.79 1070.5 95 1094 1139717.4 2000000
1126.71 1128.9 171 1770 1994276.4 2000000

2018
TRADEDATE
01-01-2018
03-01-2018
07-01-2018
08-01-2018
09-01-2018
10-01-2018
11-01-2018
14-01-2018
15-01-2018
16-01-2018
17-01-2018
18-01-2018
21-01-2018
22-01-2018
23-01-2018
WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER ISSUEDSHARE 24-01-2018
555.39 559.70 84 1193 662581.7 2000000 25-01-2018
562.56 565.50 129 1450 815707.3 2000000 28-01-2018
573.72 577.60 87 1644 943198.8 2000000 30-01-2018
575.15 574.20 65 1009 580324.5 2000000 31-01-2018
567.90 564.60 41 446 253284.7 2000000 01-02-2018
559.62 557.90 43 646 361513.6 2000000 04-02-2018
559.57 561.80 24 446 249568.2 2000000 05-02-2018
557.24 556.60 29 408 227353.7 2000000 06-02-2018
554.93 554.80 21 565 313537 2000000 07-02-2018
550.89 550.50 59 683 376255.6 2000000 08-02-2018
551.08 550.10 28 373 205551.9 2000000 11-02-2018
547.87 547.40 68 525 287630.6 2000000 12-02-2018
548.48 549.30 59 703 385581.4 2000000 13-02-2018
586.49 590.50 167 3905 2290251.7 2000000 14-02-2018
612.85 614.70 377 6825 4182718.8 2000000 15-02-2018
597.34 592.70 129 2383 1423454.2 2000000 18-02-2018
581.32 581.40 47 632 367396.7 2000000 19-02-2018
572.87 572.10 62 1020 584324.8 2000000 20-02-2018
578.21 575.90 54 851 492057.2 2000000 22-02-2018
585.69 579.70 110 2310 1352933.7 2000000 25-02-2018
580.56 579.10 65 1457 845879.8 2000000 26-02-2018
590.48 589.10 134 2600 1535247.3 2000000 27-02-2018
575.34 571.80 70 1163 669123.5 2000000 28-02-2018
571.25 569.30 105 2167 1237896.5 2000000 04-03-2018
556.24 555.10 48 1556 865509.6 2000000 05-03-2018
560.58 560.60 12 228 127812.7 2000000 06-03-2018
572.71 573.90 62 988 565839.9 2000000 07-03-2018
592.73 583.80 255 6832 4049538.4 2000000 08-03-2018
593.79 592.80 184 3671 2179812.5 2000000 11-03-2018
600.51 593.40 276 7627 4580098.8 2000000 12-03-2018
590.46 590.90 189 4288 2531878.4 2000000 13-03-2018
588.60 585.70 81 1576 927632.4 2000000 14-03-2018
582.37 579.70 115 2353 1370316.1 2000000 15-03-2018
577.29 576.00 96 1447 835336 2000000 18-03-2018
572.00 568.10 65 1646 941519.7 2000000 19-03-2018
590.43 588.10 313 6782 4004312.6 2000000 20-03-2018
624.38 631.30 761 21955 13708341.6 2000000 21-03-2018
633.49 631.20 440 10637 6738453 2000000 22-03-2018
642.66 641.90 529 15267 9811502 2000000 25-03-2018
634.94 618.50 165 4945 3139790 2000000 27-03-2018
608.80 605.70 126 1825 1111054 2000000 28-03-2018
602.34 593.20 170 3823 2302758.3 2000000 29-03-2018
599.54 601.00 144 2650 1588779.5 2000000 01-04-2018
602.00 596.40 136 3001 1806614.9 2000000 02-04-2018
606.33 614.40 257 5617 3405759.2 2000000 03-04-2018
622.35 617.60 170 5134 3195135.4 2000000 04-04-2018
599.49 597.00 181 3632 2177355.3 2000000 05-04-2018
602.10 603.30 43 678 408221 2000000 08-04-2018
606.06 600.00 46 1099 666059.7 2000000 09-04-2018
588.93 586.00 116 1707 1005301.3 2000000 10-04-2018
576.98 572.70 113 1643 947983.1 2000000 11-04-2018
578.09 580.80 101 1399 808752 2000000 12-04-2018
581.58 580.10 88 1174 682780.2 2000000 15-04-2018
579.98 579.20 86 1290 748171.6 2000000 16-04-2018
577.21 568.70 244 4963 2864680.9 2000000 17-04-2018
561.04 557.30 127 1714 961618.7 2000000 18-04-2018
562.09 555.20 160 1961 1102259 2000000 19-04-2018
558.24 564.30 118 1769 987526.3 2000000 22-04-2018
566.78 564.20 83 951 539009.9 2000000 23-04-2018
578.18 578.30 143 2307 1333869.6 2000000 24-04-2018
567.75 565.10 64 523 296932.8 2000000 25-04-2018
563.06 562.80 129 2314 1302922.4 2000000 26-04-2018
565.45 565.80 136 2552 1443027.5 2000000 30-04-2018
585.17 584.20 215 3541 2072069.9 2000000 03-05-2018
598.61 590.10 259 6270 3753305.2 2000000 06-05-2018
624.10 634.30 566 16925 10562823 2000000 07-05-2018
678.89 681.80 630 28668 19462543.6 2000000 08-05-2018
698.96 673.20 546 20048 14012833.1 2000000 09-05-2018
655.01 638.90 597 15336 10045206.7 2000000 10-05-2018
672.37 686.80 379 15026 10103028.4 2000000 13-05-2018
735.53 735.20 546 31562 23214925.2 2000000 14-05-2018
758.32 779.00 805 35985 27288264.3 2000000 15-05-2018
756.49 742.20 944 25727 19462299.3 2000000 16-05-2018
742.99 727.60 716 20561 15276517.3 2000000 17-05-2018
720.42 709.00 608 14888 10725674 2000000 20-05-2018
722.94 710.80 690 17419 12592828.9 2000000 21-05-2018
700.60 694.60 417 8182 5732308.3 2000000 22-05-2018
732.24 738.70 862 25362 18571076.8 2000000 23-05-2018
746.60 740.30 627 18402 13738925.5 2000000 24-05-2018
704.21 691.40 785 16633 11713114.5 2000000 27-05-2018
653.56 642.20 1024 22775 14884895.4 2000000 28-05-2018
631.55 630.20 480 8276 5226720 2000000 29-05-2018
615.85 606.90 438 7866 4844308.2 2000000 30-05-2018
615.07 613.60 205 3772 2320033.2 2000000 31-05-2018
610.08 598.20 342 6155 3755064.5 2000000 03-06-2018
587.02 580.40 500 8977 5269638.7 2000000 04-06-2018
598.34 608.80 394 6900 4128574 2000000 05-06-2018
607.69 595.10 278 5319 3232303.3 2000000 06-06-2018
588.45 590.10 268 5367 3158210.7 2000000 07-06-2018
598.12 599.40 143 2215 1324840.8 2000000 10-06-2018
614.06 618.20 527 6556 4025809.9 2000000 11-06-2018
627.65 623.90 516 8945 5614350.5 2000000 12-06-2018
631.72 623.80 603 9117 5759363.8 2000000 19-06-2018
606.99 603.90 337 4503 2733262.1 2000000 20-06-2018
595.88 595.40 215 3068 1828154.3 2000000 21-06-2018
596.81 595.10 155 2805 1674048.5 2000000 24-06-2018
589.61 587.40 241 3915 2308319.2 2000000 25-06-2018
582.60 582.70 270 6136 3574816.9 2000000 26-06-2018
582.72 582.80 171 2888 1682897.9 2000000 27-06-2018
586.30 587.90 147 1936 1135084.9 2000000 28-06-2018
579.20 575.40 131 2798 1620587.7 2000000 02-07-2018
 592.66 590.90 180 2027 1201313.8 2000000 03-07-2018
603.24 591.70 402 6275 3785336.1 2000000 04-07-2018
586.84 586.50 123 1710 1003501 2000000 05-07-2018
607.83 612.50 357 9263 5630348.8 2000000 08-07-2018
649.09 644.80 693 18307 11882820.7 2000000 09-07-2018
648.11 642.50 473 15053 9755974.6 2000000 10-07-2018
678.75 690.60 691 25342 17200878.3 2000000 11-07-2018
688.28 680.50 705 18403 12666337.8 2000000 12-07-2018
714.16 717.50 964 24135 17236163.6 2000000 15-07-2018
695.17 692.80 554 16968 11795707.7 2000000 16-07-2018
711.18 718.80 575 15497 11021118 2000000 17-07-2018
759.63 768.80 690 16653 12650170.1 2000000 19-07-2018
784.76 745.00 748 20495 16083689.7 2000000 22-07-2018
745.49 771.50 522 16912 12607710 2000000 23-07-2018
765.08 744.70 656 13178 10082228.9 2000000 24-07-2018
704.33 692.00 778 23869 16811760.3 2000000 25-07-2018
715.87 689.10 355 14270 10215458.7 2000000 26-07-2018
718.70 736.60 645 24070 17299050.2 2000000 29-07-2018
790.32 791.80 291 16870 13332735.5 2000000 30-07-2018
848.04 851.10 176 11939 10124769 2000000 31-07-2018
884.79 842.70 947 33013 29209416.5 2000000 01-08-2018
794.31 780.60 508 15314 12164123.3 2000000 02-08-2018
815.46 820.60 541 17743 14468695.3 2000000 05-08-2018
790.44 775.40 469 11459 9057594.7 2000000 06-08-2018
730.26 718.30 652 26986 19706774.1 2000000 07-08-2018
742.18 732.90 260 5329 3955093.4 2000000 08-08-2018
735.58 717.70 412 9161 6738620.7 2000000 09-08-2018
711.18 702.90 301 7771 5526588.3 2000000 12-08-2018
683.64 685.90 346 8244 5635951.3 2000000 16-08-2018
728.16 734.30 373 6536 4759229.4 2000000 19-08-2018
745.12 744.90 440 9327 6949738.1 2000000 20-08-2018
789.29 800.70 520 18267 14417872.3 2000000 26-08-2018
859.39 860.70 213 13274 11407521 2000000 27-08-2018
862.50 864.80 826 32295 27854333.9 2000000 28-08-2018
916.22 928.70 598 25781 23621174.9 2000000 29-08-2018
938.94 939.60 598 26880 25238671.7 2000000 30-08-2018
903.47 901.30 608 15167 13702970.1 2000000 03-09-2018
885.27 860.60 320 7764 6873269.9 2000000 04-09-2018
827.77 804.70 255 6849 5669419.3 2000000 05-09-2018
862.14 865.00 98 5110 4405542 2000000 06-09-2018
928.57 929.80 70 3393 3150648.1 2000000 09-09-2018
999.03 999.50 102 12017 12005329 2000000 10-09-2018
1058.24 1074.40 899.00 44452.00 47040968.30 2000000 11-09-2018
1118.53 1137.40 644.00 20252.00 22652522.50 2000000 12-09-2018
1090.46 1066.40 397.00 12895.00 14061450.00 2000000 13-09-2018
1021.65 1009.50 445.00 10727.00 10959288.70 2000000 16-09-2018
1010.74 996.40 317.00 5051.00 5105242.00 2000000 17-09-2018
1020.53 1023.40 434.00 6727.00 6865136.90 2000000 18-09-2018
993.64 985.80 345.00 8708.00 8652587.30 2000000 20-09-2018
939.21 918.20 455.00 10139.00 9522689.50 2000000 23-09-2018
973.87 977.60 288.00 5256.00 5118641.30 2000000 24-09-2018
938.58 928.80 259.00 4933.00 4630010.90 2000000 25-09-2018
935.70 932.60 118.00 2056.00 1923794.60 2000000 26-09-2018
866.86 863.80 226.00 4823.00 4180881.40 2000000 27-09-2018
837.71 837.00 118.00 1508.00 1263266.40 2000000 30-09-2018
884.29 895.50 188.00 2747.00 2429140.30 2000000 01-10-2018
908.95 909.40 131.00 1192.00 1083469.70 2000000 02-10-2018
897.10 891.60 188.00 1792.00 1607602.60 2000000 03-10-2018
880.64 877.00 108.00 1756.00 1546404.70 2000000 04-10-2018
855.10 851.40 197.00 2619.00 2239503.70 2000000 07-10-2018
865.70 859.10 166 2847 2464641.7 2000000 09-10-2018
840.96 832.40 236 3570 3002238.8 2000000 11-10-2018
855.94 863.60 223 3183 2724463.4 2000000 15-10-2018
857.08 836.30 133 1865 1598452 2000000 16-10-2018
835.40 830.80 149 2316 1934775.4 2000000 17-10-2018
818.93 799.30 255 3351 2744219.2 2000000 18-10-2018
800.19 794.90 274 4839 3872137.6 2000000 22-10-2018
821.04 840.50 442 8731 7168460.8 2000000 23-10-2018
836.12 815.30 323 5304 4434794.6 2000000 24-10-2018
819.26 803.20 280 5498 4504317 2000000 25-10-2018
820.17 818.10 217 4364 3579235.9 2000000 28-10-2018
835.41 817.80 372 10093 8431750.7 2000000 29-10-2018
804.37 797.90 273 4433 3565754.7 2000000 30-10-2018
799.18 805.10 328 5925 4735150.6 2000000 01-11-2018
806.28 789.10 252 3729 3006614 2000000 04-11-2018
791.56 787.90 157 2009 1590235 2000000 05-11-2018
767.21 760.40 145 2128 1632624.3 2000000 08-11-2018
755.71 770.30 226 4409 3331904.5 2000000 12-11-2018
774.72 776.80 102 1919 1486695.8 2000000 14-11-2018
801.41 808.40 266 4217 3379548.9 2000000 15-11-2018
833.36 834.10 301 6723 5602651.1 2000000 19-11-2018
836.65 833.40 266 5143 4302873 2000000 22-11-2018
826.93 828.40 134 1062 878200.4 2000000 25-11-2018
836.28 830.50 192 3483 2912768.9 2000000 26-11-2018
844.11 834.40 250 5207 4395269.3 2000000 27-11-2018
846.89 851.30 160 2034 1722583.3 2000000 28-11-2018
870.70 868.60 822 14030 12215877.9 2000000 29-11-2018
844.82 824.30 339 4335 3662289.3 2000000 03-12-2018
816.81 806.30 265 5003 4086489.2 2000000 04-12-2018
803.96 795.90 141 1361 1094183 2000000 05-12-2018
802.84 801.50 106 930 746640.6 2000000 06-12-2018
791.34 797.20 54 645 510416.4 2000000 09-12-2018
789.86 779.00 142 1958 1546549 2000000 10-12-2018
782.00 775.70 121 943 737425.2 2000000 11-12-2018
754.29 743.60 155 1660 1252116.1 2000000 12-12-2018
749.94 744.30 109 1817 1362646.5 2000000 13-12-2018
756.56 757.00 137 2651 2005640.3 2000000 17-12-2018
762.35 760.40 119 1874 1428652.5 2000000 18-12-2018
774.58 777.50 176 4008 3104524.1 2000000 19-12-2018
776.47 772.80 107 2011 1561482.3 2000000 20-12-2018
780.31 771.50 208 3323 2592977.2 2000000 23-12-2018
763.32 759.30 199 2943 2246449.2 2000000 24-12-2018
742.24 734.00 213 2690 1996626 2000000 26-12-2018
741.94 738.30 70 818 606903.8 2000000 27-12-2018
732.63 724.30 181 2408 1764183 2000000
714.77 702.70 122 2265 1618950.3 2000000
719.85 715.40 96 877 631306.3 2000000
729.17 732.00 142 1842 1343130.8 2000000
759.38 762.20 184 1961 1489145.9 2000000
765.79 751.10 167 3084 2361688.9 2000000
779.03 774.80 457 9349 7283125.9 2000000
827.32 832.90 344 11502 9515829.7 2000000
877.52 813.20 483 13562 11900925.2 2000000
801.14 791.50 292 6509 5214606.8 2000000
849.87 850.80 336 16265 13823161.8 2000000
896.07 871.60 619 19051 17071112.9 2000000
850.24 830.40 302 5577 4741793.2 2000000
879.70 876.20 507 16002 14076881.2 2000000
883.95 879.90 492 10834 9576768.4 2000000
863.99 849.10 584 9461 8174180.4 2000000
820.59 817.10 494 7905 6486782.9 2000000
791.72 788.10 345 5749 4551588.5 2000000
808.15 807.80 119.00 2215.00 1790057.00 2000000 2017
803.61 789.10 349.00 5596.00 4496986.80 2000000 TRADEDATE
787.50 792.50 235.00 3208.00 2526293.10 2000000 01-01-2017
809.71 809.70 206.00 3714.00 3007246.20 2000000 02-01-2017
839.66 842.80 351.00 6231.00 5231920.60 2000000 03-01-2017
879.46 882.40 510.00 11656.00 10251038.50 2000000 04-01-2017
889.06 884.50 829.00 18258.00 16232466.60 2000000 05-01-2017
854.67 841.80 493.00 7966.00 6808275.30 2000000 08-01-2017
874.73 878.60 595.00 12680.00 11091634.10 2000000 09-01-2017
858.44 851.70 275.00 3693.00 3170226.70 2000000 10-01-2017
833.22 823.00 242.00 5524.00 4602732.90 2000000 11-01-2017
830.82 837.40 105.00 2229.00 1851902.60 2000000 12-01-2017
853.78 847.30 163.00 2372.00 2025159.30 2000000 15-01-2017
 844.58 840.30 108.00 1779.00 1502500.20 2000000 16-01-2017
842.11 846.30 160.00 6235.00 5250564.10 2000000 17-01-2017
851.95 849.80 97.00 1491.00 1270259.90 2000000 18-01-2017
860.74 859.80 185.00 2841.00 2445361.10 2000000 19-01-2017
869.59 870.70 411.00 7600.00 6608896.80 2000000 22-01-2017
23-01-2017
24-01-2017
25-01-2017
26-01-2017
29-01-2017
30-01-2017
31-01-2017
01-02-2017
02-02-2017
WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER ISSUEDSHARE 05-02-2017
630.09 630.80 80 1378 868,257.30 2000000 06-02-2017
635.06 638.10 146 3262 2,071,561.50 2000000 07-02-2017
666.15 665.80 327 6952 4,631,071.30 2000000 08-02-2017
652.22 652.00 87 1544 1,007,030.30 2000000 09-02-2017
689.45 691.30 435 10900 7,515,028.20 2000000 12-02-2017
673.56 660.90 247 6572 4,426,648.40 2000000 13-02-2017
665.43 656.60 201 4423 2,943,187.00 2000000 14-02-2017
644.73 642.80 296 6435 4,148,829.60 2000000 15-02-2017
638.60 638.90 236 7587 4,845,038.20 2000000 16-02-2017
640.48 638.50 118 3115 1,995,091.40 2000000 19-02-2017
635.24 632.20 151 2526 1,604,604.60 2000000 20-02-2017
631.76 629.50 146 2756 1,741,120.10 2000000 22-02-2017
632.23 631.60 99 1958 1,237,907.80 2000000 23-02-2017
632.86 630.20 116 2510 1,588,476.60 2000000 26-02-2017
630.41 627.90 58 888 559,803.40 2000000 27-02-2017
620.27 618.70 222 4616 2,863,182.20 2000000 28-02-2017
611.28 601.20 184 3209 1,961,611.10 2000000 01-03-2017
589.15 582.50 187 4227 2,490,320.90 2000000 02-03-2017
595.52 592.70 74 1340 797,995.90 2000000 05-03-2017
597.16 600.00 76 1561 932,171.40 2000000 07-03-2017
591.20 586.60 55 876 517,888.70 2000000 08-03-2017
579.43 576.50 104 2166 1,255,038.60 2000000 09-03-2017
570.00 562.20 91 2185 1,245,454.10 2000000 12-03-2017
571.42 572.40 68 1670 954,269.10 2000000 13-03-2017
592.42 586.80 140 3559 2,108,414.50 2000000 14-03-2017
588.44 584.80 118 2500 1,471,101.50 2000000 15-03-2017
583.32 586.60 80 1887 1,100,733.70 2000000 16-03-2017
585.63 585.30 95 2366 1,385,605.40 2000000 19-03-2017
596.51 602.20 143 2962 1,766,856.90 2000000 20-03-2017
605.93 606.40 76 1960 1,187,615.10 2000000 21-03-2017
619.04 616.30 253 4231 2,619,177.60 2000000 22-03-2017
606.34 603.00 96 2575 1,561,330.80 2000000 23-03-2017
611.38 612.60 118 2688 1,643,390.60 2000000 27-03-2017
614.36 612.30 102 2632 1,616,996.50 2000000 28-03-2017
612.79 612.30 44 848 519,649.70 2000000 29-03-2017
611.45 609.00 68 1127 689,103.50 2000000 30-03-2017
604.68 602.40 72 1233 745,568.00 2000000 02-04-2017
594.93 593.20 110 1696 1,009,009.40 2000000 03-04-2017
589.32 587.10 106 1952 1,150,355.60 2000000 04-04-2017
582.74 580.50 91 1184 689,966.60 2000000 05-04-2017
585.88 593.30 66 1107 648,573.20 2000000 06-04-2017
593.83 594.50 46 609 361,642.30 2000000 09-04-2017
588.04 587.30 36 656 385,752.00 2000000 10-04-2017
587.70 588.20 22 312 183,363.10 2000000 11-04-2017
587.39 586.10 32 381 223,795.00 2000000 12-04-2017
584.59 584.20 25 220 128,608.70 2000000 13-04-2017
577.88 578.30 118 3383 1,954,956.20 2000000 16-04-2017
575.73 575.70 39 727 418,553.60 2000000 17-04-2017
577.05 575.50 41 958 552,816.40 2000000 18-04-2017
571.47 570.10 61 1341 766,340.60 2000000 19-04-2017
571.27 570.10 24 558 318,768.10 2000000 20-04-2017
572.29 568.90 32 975 557,983.40 2000000 23-04-2017
567.42 567.40 11 166 94,191.50 2000000 24-04-2017
570.96 571.00 21 478 272,921.10 2000000 25-04-2017
565.86 566.10 39 641 362,718.00 2000000 26-04-2017
567.96 569.10 25 604 343,049.90 2000000 27-04-2017
565.88 565.40 27 788 445,917.10 2000000 30-04-2017
566.12 566.10 18 465 263,247.20 2000000 02-05-2017
565.00 565.00 7 66 37,290.00 2000000 03-05-2017
572.76 572.80 14 410 234,832.90 2000000 04-05-2017
581.35 580.40 57 1090 633,676.40 2000000 07-05-2017
576.05 576.10 18 400 230,420.00 2000000 08-05-2017
575.26 575.90 34 609 350,333.60 2000000 11-05-2017
567.17 567.20 3 60 34,030.00 2000000 14-05-2017
570.46 570.30 38 571 325,734.10 2000000 15-05-2017
572.04 571.90 28 377 215,659.00 2000000 17-05-2017
609.19 614.70 347 11675 7,112,236.60 2000000 18-05-2017
626.31 623.90 327 9761 6,113,385.10 2000000 22-05-2017
611.27 607.20 166 4058 2,480,527.80 2000000 24-05-2017
586.25 576.10 199 4565 2,676,244.80 2000000 25-05-2017
584.80 581.70 55 1509 882,458.90 2000000 28-05-2017
578.54 572.80 70 1752 1,013,610.00 2000000 29-05-2017
575.81 575.80 18 324 186,563.50 2000000 30-05-2017
578.53 578.80 38 816 472,079.70 2000000 31-05-2017
573.64 573.30 37 615 352,789.20 2000000 01-06-2017
569.62 565.90 112 1600 911,393.70 2000000 04-06-2017
567.03 566.30 41 736 417,334.60 2000000 05-06-2017
575.39 572.00 106 1800 1,035,706.40 2000000 06-06-2017
573.86 574.30 46 580 332,841.00 2000000 07-06-2017
573.86 573.80 55 882 506,144.70 2000000 08-06-2017
568.69 566.10 71 959 545,374.40 2000000 11-06-2017
568.49 567.80 93 1159 658,874.80 2000000 12-06-2017
572.57 571.80 61 1118 640,134.50 2000000 13-06-2017
569.37 566.00 72 947 539,191.70 2000000 14-06-2017
564.40 563.10 74 1529 862,964.90 2000000 15-06-2017
562.21 560.40 61 780 438,524.50 2000000 18-06-2017
556.00 553.60 51 1191 662,196.40 2000000 19-06-2017
553.69 552.00 37 441 244,177.80 2000000 20-06-2017
547.93 547.90 17 413 226,294.20 2000000 21-06-2017
552.00 551.10 54 791 436,631.30 2000000 28-06-2017
544.13 552.50 94 1599 870,060.60 2000000 29-06-2017
568.13 571.60 130 2329 1,323,168.50 2000000 02-07-2017
593.89 602.60 434 6783 4,028,367.90 2000000 03-07-2017
595.88 583.50 166 3247 1,934,808.30 2000000 04-07-2017
603.71 612.40 326 7898 4,768,083.80 2000000 05-07-2017
613.26 609.60 276 6060 3,716,351.50 2000000 06-07-2017
592.26 581.30 161 3680 2,179,518.60 2000000 10-07-2017
579.18 577.90 89 1374 795,792.80 2000000 11-07-2017
579.02 579.00 80 1331 770,680.90 2000000 12-07-2017
571.58 567.50 101 1872 1,069,992.20 2000000 13-07-2017
572.64 571.00 62 842 482,162.90 2000000 16-07-2017
570.67 570.50 24 551 314,438.30 2000000 18-07-2017
569.54 568.70 41 635 361,659.00 2000000 19-07-2017
567.22 567.00 58 832 471,927.90 2000000 20-07-2017
569.90 570.10 30 397 226,251.70 2000000 23-07-2017
567.42 566.70 50 877 497,631.30 2000000 24-07-2017
564.23 562.40 37 460 259,544.70 2000000 25-07-2017
562.48 562.40 27 362 203,616.70 2000000 26-07-2017
566.48 566.20 47 1183 670,146.80 2000000 27-07-2017
564.28 564.50 59 654 369,040.90 2000000 30-07-2017
563.41 562.80 89 1500 845,111.50 2000000 31-07-2017
561.44 558.20 67 823 462,068.70 2000000 01-08-2017
559.34 558.80 38 688 384,824.30 2000000 02-08-2017
560.25 560.10 33 778 435,873.90 2000000 03-08-2017
558.26 558.30 18 280 156,311.50 2000000 06-08-2017
559.06 559.10 18 526 294,067.90 2000000 07-08-2017
560.97 560.40 51 1098 615,946.00 2000000 08-08-2017
562.78 562.80 12 93 52,338.90 2000000 09-08-2017
566.04 565.30 24 559 316,416.60 2000000 10-08-2017
563.43 563.10 43 705 397,219.60 2000000 13-08-2017
578.20 574.30 39 908 525,004.00 2000000 16-08-2017
580.79 581.40 42 283 164,362.90 2000000 17-08-2017
583.79 585.50 33 502 293,060.20 2000000 20-08-2017
598.97 609.90 204 3750 2,246,139.50 2000000 21-08-2017
603.26 590.30 115 2625 1,583,552.50 2000000 22-08-2017
592.97 594.60 64 745 441,766.20 2000000 23-08-2017
591.16 589.20 82 1773 1,048,122.50 2000000 24-08-2017
586.12 585.80 23 358 209,831.90 2000000 27-08-2017
586.92 586.30 44 1266 743,045.20 2000000 28-08-2017
584.45 583.50 54 671 392,168.80 2000000 29-08-2017
581.31 580.20 67 1093 635,373.80 2000000 30-08-2017
579.03 577.30 41 351 203,237.80 2000000 31-08-2017
579.84 579.50 39 480 278,322.20 2000000 05-09-2017
581.02 581.00 43 1299 754,742.60 2000000 06-09-2017
584.10 581.10 26 588 343,449.80 2000000 07-09-2017
571.86 570.00 128 3595 2,055,848.40 2000000 10-09-2017
572.99 573.00 15 298 170,751.50 2000000 11-09-2017
577.62 577.80 29 589 340,216.20 2000000 12-09-2017
589.17 585.60 242 7405 4,362,831.70 2000000 13-09-2017
589.34 580.70 158 4524 2,666,165.90 2000000 14-09-2017
589.67 589.60 68 1465 863,859.60 2000000 18-09-2017
583.26 580.80 72 1519 885,965.60 2000000 19-09-2017
579.24 578.90 28 763 441,958.80 2000000 20-09-2017
574.64 574.40 31 391 224,686.00 2000000 24-09-2017
571.22 572.20 101 2511 1,434,331.60 2000000 25-09-2017
570.10 568.90 47 1065 607,160.50 2000000 26-09-2017
569.07 568.10 61 1478 841,085.70 2000000 27-09-2017
570.12 569.40 34 706 402,505.20 2000000 28-09-2017
573.70 570.50 52 1735 995,363.30 2000000 03-10-2017
574.58 580.00 46 1102 633,191.20 2000000 04-10-2017
612.67 623.40 774 20677 12,668,223.80 2000000 05-10-2017
612.84 609.30 234 7180 4,400,170.10 2000000 08-10-2017
598.26 595.10 184 4856 2,905,164.40 2000000 11-10-2017
584.23 579.50 196 5050 2,950,381.50 2000000 12-10-2017
593.43 596.50 91 3477 2,063,349.80 2000000 16-10-2017
599.87 596.40 121 2161 1,296,325.30 2000000 18-10-2017
609.41 609.10 210 6430 3,918,523.80 2000000 19-10-2017
602.83 599.70 130 5747 3,464,470.80 2000000 22-10-2017
595.93 590.60 148 3298 1,965,373.10 2000000 23-10-2017
590.05 590.10 72 2727 1,609,066.00 2000000 24-10-2017
601.56 603.70 75 1572 945,657.70 2000000 26-10-2017
604.86 605.90 57 1500 907,288.90 2000000 29-10-2017
606.14 602.10 144 4564 2,766,417.00 2000000 30-10-2017
596.79 589.50 112 1962 1,170,911.20 2000000 31-10-2017
590.12 591.90 38 754 444,953.40 2000000 01-11-2017
584.01 582.30 92 1656 967,115.50 2000000 13-11-2017
590.10 590.10 18 287 169,358.80 2000000 14-11-2017
587.16 583.70 67 851 499,675.90 2000000 15-11-2017
599.38 593.00 149 2677 1,604,537.60 2000000 16-11-2017
597.97 593.40 68 1708 1,021,331.40 2000000 19-11-2017
599.37 596.30 95 2605 1,561,366.00 2000000 20-11-2017
599.46 596.20 43 646 387,253.70 2000000 21-11-2017
594.19 592.10 78 1244 739,171.70 2000000 23-11-2017
587.23 587.20 30 507 297,725.10 2000000 27-11-2017
581.86 581.60 87 2948 1,715,323.30 2000000 28-11-2017
580.75 580.00 116 3293 1,912,415.70 2000000 29-11-2017
576.43 575.60 78 1798 1,036,425.30 2000000 03-12-2017
572.81 572.00 93 1974 1,130,733.00 2000000 04-12-2017
572.99 573.10 28 180 103,138.80 2000000 05-12-2017
574.76 574.70 31 314 180,473.80 2000000 06-12-2017
572.11 572.10 9 84 48,057.40 2000000 07-12-2017
570.29 570.30 22 339 193,328.10 2000000 10-12-2017
567.82 567.60 32 671 381,007.50 2000000 11-12-2017
565.06 563.70 25 601 339,599.60 2000000 12-12-2017
556.57 556.80 23 392 218,174.80 2000000 13-12-2017
546.22 546.20 19 807 440,801.70 2000000 14-12-2017
550.24 550.20 18 279 153,516.60 2000000 17-12-2017
559.21 559.20 18 289 161,612.10 2000000 19-12-2017
557.05 557.10 20 178 99,155.50 2000000 20-12-2017
553.74 553.70 20 328 181,626.60 2000000 21-12-2017
553.72 553.70 7 57 31,562.30 2000000 24-12-2017
553.83 553.80 17 523 289,654.50 2000000 26-12-2017
558.62 563.40 63 1045 583,762.70 2000000 27-12-2017
579.13 580.80 146 2564 1,484,896.60 2000000 28-12-2017
583.22 567.20 155 4130 2,408,706.80 2000000
570.20 568.70 35 400 228,081.00 2000000
577.21 578.00 88 1773 1,023,389.80 2000000
579.50 579.70 90 1449 839,693.10 2000000
582.50 572.10 84 1400 815,503.00 2000000
571.10 568.40 67 1183 675,612.90 2000000
559.33 553.80 87 1380 771,870.80 2000000
552.78 549.90 70 1207 667,207.40 2000000
554.20 550.80 63 1012 560,853.20 2000000
572.70 567.80 207 3804 2,178,566.40 2000000
557.73 555.20 81 910 507,530.80 2000000
545.67 541.30 130 1892 1,032,402.70 2000000
546.37 548.50 42 1086 593,353.70 2000000
553.24 552.50 81.00 644.00 356287.00 2,000,000
555.27 550.60 82.00 1243.00 690205.70 2,000,000
548.58 548.00 40.00 711.00 390042.80 2,000,000
 547.60 547.00 57.00 598.00 327465.60 2,000,000
546.09 546.10 54.00 579.00 316183.40 2,000,000
546.99 548.10 53.00 924.00 505418.10 2,000,000
546.48 545.20 107.00 1844.00 1007714.30 2,000,000
547.89 545.60 63.00 1248.00 683772.30 2,000,000
542.37 541.10 48.00 613.00 332474.70 2,000,000
538.50 535.10 63.00 1185.00 638125.80 2,000,000
541.18 547.40 100.00 1964.00 1062871.90 2,000,000
547.48 542.80 189.00 2663.00 1457943.80 2,000,000
548.31 546.80 60.00 942.00 516508.30 2,000,000
548.57 549.30 39.00 1018.00 558441.10 2,000,000
550.92 552.10 65.00 1472.00 810951.20 2,000,000
588.36 593.50 263.00 6819.00 4012023.50 2,000,000
637.79 638.00 362.00 24950.00 15912857.70 2,000,000 2016
672.89 660.50 591.00 22738.00 15300148.00 2,000,000 TRADEDATE
658.96 652.50 348.00 10553.00 6953977.80 2,000,000 01-11-2016
627.37 620.20 357.00 9059.00 5683389.00 2,000,000 02-11-2016
632.23 626.10 320.00 6413.00 4054473.80 2,000,000 03-11-2016
620.08 614.80 169 3373 2091518.7 2000000 06-11-2016
603.80 599.10 178 1974 1191893.1 2000000 07-11-2016
591.68 588.90 268 5211 3083244.3 2000000 09-11-2016
613.40 615.30 285 5005 3070080.6 2000000 10-11-2016
611.70 608.00 213 5352 3273825.9 2000000 13-11-2016
605.89 601.50 174 4228 2561700.4 2000000 14-11-2016
594.41 592.80 122 2822 1677418 2000000 15-11-2016
591.49 587.70 98 1906 1127386.4 2000000 16-11-2016
585.90 585.50 43 658 385525.4 2000000 17-11-2016
583.17 582.10 92 1526 889911.7 2000000 21-11-2016
576.01 574.40 122 1649 949834.6 2000000 22-11-2016
572.61 575.50 117 2726 1560928.7 2000000 23-11-2016
579.69 580.50 69 1209 700845.5 2000000 24-11-2016
580.61 581.20 83 2237 1298816.3 2000000 27-11-2016
577.62 573.30 78 1178 680431.3 2000000 28-11-2016
569.22 568.30 73 795 452530.9 2000000 29-11-2016
566.60 564.50 65 907 513909.2 2000000 30-11-2016
552.85 547.80 142 1642 907779.1 2000000 01-12-2016
555.66 553.40 59 923 512878.1 2000000 04-12-2016
05-12-2016
06-12-2016
07-12-2016
08-12-2016
11-12-2016
12-12-2016
15-12-2016
WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER ISSUEDSHARE 18-12-2016
578.38 572.8 144 2271 1313494.5 2000000 19-12-2016
585.69 591.2 214 4241 2483922 2000000 20-12-2016
589.53 585 273 4799 2829140 2000000 21-12-2016
613.62 627.5 399 6497 3986702.1 2000000 22-12-2016
624.38 619 190 2907 1815079.4 2000000 26-12-2016
613.2 602.2 264 4740 2906584.8 2000000 27-12-2016
597.95 599.3 80 1611 963298.1 2000000 28-12-2016
609.27 603.2 89 2017 1228895.1 2000000 29-12-2016
602.88 601.6 121 3561 2146842.3 2000000
592.53 588.3 123 1903 1127582.9 2000000
583.6 583.4 69 1288 751672.3 2000000
584.87 589.2 121 2347 1372688.7 2000000
596.66 591.9 98 1505 897975 2000000
599.51 599.8 107 2325 1393862.6 2000000
605.13 603.3 124 2319 1403304.6 2000000
594.56 589 62 660 392408.8 2000000
586.06 585.8 65 1567 918350.6 2000000
576.54 575.7 149 1203 693580.1 2000000
579.6 577.7 41 835 483967.5 2000000
579.18 577.4 50 1735 1004879.7 2000000
575.35 567.1 121 1934 1112734.9 2000000
571.73 578.30 55 1935 1106288.6 2000000
583.97 585.50 56 1407 821647 2000000
616.97 629.40 300 9069 5595315.3 2000000
676.60 676.60 77 2004 1355906.4 2000000
698.47 667.10 571 19660 13731838.4 2000000
642.56 637.70 240 5080 3264213.6 2000000
633.16 624.10 268 6503 4117412.8 2000000
667.64 670.90 276 8245 5504672.9 2000000
668.81 671.30 309 7839 5242826.4 2000000
660.45 661.80 172 4422 2920519.9 2000000
640.59 635.60 215 4374 2801962.4 2000000
636.08 632.70 145 2509 1595925.5 2000000
641.06 640.80 99 2187 1402005.9 2000000
661.14 646.30 272 5464 3612487.5 2000000
642.91 635.70 145 3599 2313836.2 2000000
633.49 635.50 197 4212 2668262.6 2000000
628.85 625.80 189 3427 2155075.4 2000000
627.72 623.90 197 4136 2596257.7 2000000
622.44 624.30 163 2488 1548632.5 2000000
ANGLADESH FINANCE & INVESTMENT COMPANY

COMID LOWPRC HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER

11142 16.2 16.7 16.46 16.45 16.5 469 1187209 19528837.3
11142 16.4 17 16.75 16.75 16.9 715 1835632 30750579.3
11142 16.7 17.1 16.86 16.86 16.9 653 2117440 35692732.5
11142 17 18.4 17.76 17.74 18 1708 5706364 101251479.5
11142 17.8 19.2 18.52 18.53 18.3 1654 5898614 109304454.2
11142 18.2 18.9 18.53 18.55 18.4 1145 4043141 75020406.1
11142 18.4 19.2 18.7 18.65 18.5 933 2462082 45923128.7
11142 18.2 18.8 18.52 18.52 18.3 750 2429515 44986289.5
11142 18.1 18.6 18.38 18.36 18.4 669 2091152 38387550.7
11142 18 18.7 18.42 18.33 18.5 625 2699510 49472729.4
11142 18.7 19.9 19.46 19.47 19.5 1772 6305293 122794133.2
11142 19.5 20.5 19.94 19.95 19.9 1429 5090978 101541051.3
11142 19.4 21.3 20.45 20.4 20.8 1794 6719685 137103179.6
11142 20.1 21.6 20.84 20.8 20.4 1152 2651847 55160453.7
11142 19.5 20.9 20.03 20.17 19.8 1084 3413943 68845280.8
11142 19.3 20.2 19.9 19.91 20 702 1714324 34128003.1
11142 19.9 20.9 20.49 20.51 20.5 885 2306386 47314233.9
11142 20.4 21.5 20.91 20.99 20.8 1246 4380849 91952241.7
11142 20 21.7 20.84 20.93 20.3 2016 5405740 113118007.3
11142 19.6 20.5 20.01 20.03 20 751 1925802 38566229.7
11142 19.6 20.4 20.01 20 20 714 2116266 42329878.8
11142 19.2 20.2 19.64 19.62 19.4 539 1127450 22122920.4
11142 19.2 19.8 19.41 19.39 19.4 528 1235907 23958304.1
11142 18.9 19.9 19.34 19.43 19.5 653 1715988 33347586
11142 19 20.3 19.57 19.64 19.3 941 2669331 52422161.3
11142 18.8 19.5 19.16 19.19 19.2 382 476460 9144855.1
11142 18.4 19.2 18.75 18.73 18.7 357 762712 14286298.2
11142 18.1 19.4 18.82 18.92 18.3 866 1653026 31273845
11142 17.1 18.5 17.63 17.66 17.1 459 750639 13256265.9
11142 17.1 17.6 17.37 17.37 17.5 283 400734 6961084.4
11142 16.8 17.8 17.36 17.37 17.3 372 467968 8126332.7
11142 17.3 18 17.67 17.73 17.5 357 594018 10529875
11142 17 17.5 17.2 17.2 17.1 421 640467 11017473.2
11142 17.2 18.2 17.85 17.86 17.9 371 677101 12094384.7
11142 17.2 18 17.45 17.44 17.4 448 741895 12939728.9
11142 17.1 17.6 17.26 17.23 17.3 152 187483 3230932.3
11142 16.9 17.3 17.05 17.05 17 255 468293 7983380.8
11142 16.3 17 16.61 16.61 16.5 236 333978 5547792
11142 16.6 17 16.84 16.86 16.9 173 179834 3031600.8
11142 16.3 16.7 16.54 16.55 16.6 136 229014 3790182.7
11142 16.1 16.6 16.25 16.24 16.2 175 194478 3158954.2
11142 16.1 16.5 16.22 16.2 16.1 177 282807 4582193
11142 16 16.5 16.24 16.23 16.1 110 159513 2588729.8
11142 15.8 16.4 16.05 16.09 15.9 173 260899 4197937.1
11142 15.3 16.2 15.7 15.63 15.5 251 602651 9420692.4
11142 15.2 15.8 15.37 15.36 15.2 237 357722 5493909
11142 15.3 16 15.65 15.64 15.8 275 363152 5681295.8
11142 15.6 16 15.75 15.75 15.6 153 215186 3390053.5
11142 15 15.6 15.17 15.17 15.1 219 185997 2820846.3
11142 14.6 15.4 14.94 14.96 14.8 238 406692 6085136.6
11142 13.4 15.1 14.6 14.52 14.1 181 197534 2867534.2
11142 13.4 14.3 13.62 13.58 13.5 165 202651 2752503.9
11142 13.6 14.7 14.21 14.15 14.6 221 273945 3877150.2
11142 14.8 15.1 14.94 14.94 15 263 348904 5211132.5
11142 14.6 14.9 14.72 14.72 14.7 163 244810 3604438.6
11142 14.4 15 14.57 14.54 14.6 82 123012 1788671.9
11142 14 14.8 14.42 14.42 14.1 301 513965 7412767.6
11142 14 14.8 14.35 14.32 14.6 267 318937 4567568.5
11142 14.8 15.1 14.92 14.92 15 381 717731 10706707.6
11142 14.6 15 14.73 14.74 14.9 200 449497 6623791.3
11142 14.7 14.9 14.8 14.81 14.8 158 284375 4210191.9
11142 14.9 15.6 15.36 15.37 15.3 357 584561 8983341.1
11142 14.7 15.3 15.02 15.01 14.8 249 383499 5754411.7
11142 14.6 15 14.83 14.81 14.9 156 197318 2923229.5
11142 14.4 14.9 14.56 14.55 14.5 146 184366 2683218.5
11142 14.1 14.6 14.33 14.33 14.2 173 174213 2495632.6
11142 14 14.6 14.37 14.34 14.3 218 370383 5312467.6
11142 13.9 14.5 14.14 14.09 14.1 126 233733 3293139.5
11142 14.1 14.4 14.19 14.18 14.2 125 201005 2849774.1
11142 14.1 14.4 14.29 14.28 14.3 140 234202 3344990.8
11142 13.7 14.2 13.93 13.92 13.8 141 181263 2523059.6
11142 13.5 14.3 13.74 13.74 13.9 201 264933 3640846.4
11142 13.8 14.5 14.13 14.15 14.3 167 172867 2445840.4
11142 14.1 14.7 14.4 14.4 14.6 196 257142 3703715.3
11142 14 14.6 14.18 14.19 14.1 114 137720 1954044.3
11142 13.5 14.2 13.77 13.74 13.7 277 421868 5796145.2
11142 13.7 14 13.82 13.79 13.7 139 245681 3388031.8
11142 13.6 14 13.79 13.77 13.8 160 234704 3232501.9
11142 13.6 13.9 13.7 13.68 13.7 71 131128 1794003.7
11142 13.7 14.5 13.97 14.06 14.1 118 320026 4500894.1
11142 13.9 14.5 14.27 14.34 14.4 243 670253 9613517.9
11142 14.3 15.2 14.81 14.83 15 490 1355240 20103844.6
11142 13.3 13.8 13.47 13.44 13.4 400 800918 10765028.1
11142 13.2 13.5 13.28 13.27 13.3 116 153521 2037978.1
11142 13.1 13.5 13.23 13.23 13.2 185 369917 4894490.4
11142 13.1 13.5 13.33 13.35 13.2 220 388918 5190370.9
11142 13 13.4 13.13 13.11 13.1 137 234400 3074033.4
11142 13 13.2 13.05 13.03 13.1 72 141396 1842790.2
11142 12.9 13.2 13.04 13.05 13.1 96 138716 1810313.9
11142 13.1 13.6 13.41 13.42 13.5 182 311402 4179390.8
11142 13.5 14.1 13.91 13.93 14 375 754474 10512151.4
11142 13.3 13.9 13.57 13.56 13.4 225 320340 4343524.4
11142 13.2 13.4 13.29 13.29 13.3 144 251675 3343997.2
11142 13.3 13.6 13.42 13.41 13.4 90 210722 2825795.1
11142 13.4 13.8 13.61 13.61 13.5 181 377093 5131960.7
11142 13.5 13.8 13.67 13.68 13.7 187 389736 5330943.2
11142 13.7 14.4 14.11 14.1 14.2 572 1120885 15800771.6
11142 13.9 14.5 14.12 14.1 14 244 446114 6289322.7
11142 13.7 14.2 13.9 13.85 13.7 417 631314 8741121.2
11142 13.7 14.4 13.99 14.01 14.2 475 788487 11045669.7
11142 14.1 14.6 14.43 14.42 14.5 377 679762 9805269.5
11142 14 14.5 14.09 14.08 14 357 639091 8995541.1
11142 14 14.5 14.19 14.21 14.3 274 511890 7273605.5
11142 13.9 14.2 14.1 14.09 14.1 210 547156 7706829.6
11142 14 14.4 14.2 14.18 14.1 264 450085 6383838.4
11142 13.8 14.3 13.99 14.01 14.1 254 482077 6756086.3
11142 13.6 13.9 13.74 13.73 13.7 173 378538 5195854.1
11142 13.4 13.9 13.58 13.54 13.8 291 724703 9812239.3
11142 13.6 13.9 13.75 13.75 13.8 199 288064 3960146.6
11142 13.4 13.8 13.57 13.53 13.6 269 458076 6199402.6
11142 13.3 13.6 13.4 13.39 13.4 177 221567 2965854.7
11142 13.3 14 13.59 13.6 13.5 356 619334 8421730
11142 13.3 13.9 13.64 13.6 13.8 507 917985 12481302.1
11142 13.5 14.1 13.73 13.75 13.8 386 527654 7253583.6
11142 13.3 14 13.59 13.59 13.4 415 1011042 13742186
11142 13.1 13.9 13.43 13.47 13.4 592 1514670 20400272.7
11142 13.2 13.5 13.29 13.29 13.2 142 167143 2221273.5
11142 13.1 13.4 13.27 13.26 13.3 256 243094 3223213
11142 13.1 13.4 13.26 13.23 13.3 183 387084 5119559.8
11142 13.1 13.5 13.29 13.28 13.3 249 329182 4371995.1
11142 13 13.4 13.16 13.23 13.3 329 1249216 16532670.6
11142 12.7 13.2 12.97 12.98 12.8 216 433312 5622753.3
11142 12.2 12.8 12.48 12.48 12.4 295 602900 7523216.6
11142 11.9 12.3 12.08 12.06 12.1 250 483089 5827000.5
11142 11.5 12 11.75 11.75 11.6 199 318407 3740124
11142 10.9 11.6 11.07 11.06 11 257 322548 3568311.9
11142 11.2 11.7 11.4 11.41 11.4 176 270938 3090957.3
11142 11.4 11.6 11.49 11.48 11.5 110 127427 1462656.2
11142 11.2 11.8 11.39 11.51 11.6 157 367275 4226643
11142 10.5 11.4 10.89 10.85 10.9 389 750149 8138726.5
11142 10 10.8 10.22 10.21 10.1 233 576513 5885075
11142 10.5 11.1 10.74 10.78 10.9 194 332235 3582256.1
11142 10.6 11.1 10.77 10.76 10.9 185 280369 3017744.3
11142 10.8 11.3 11.12 11.12 11.2 212 302648 3364125.8
11142 10.9 11.6 11.14 11.12 11.3 289 570116 6342321.8
11142 11.3 11.6 11.45 11.46 11.5 156 282939 3243853.5
11142 11.1 11.6 11.28 11.25 11.2 136 288287 3242691.2
11142 11.1 11.8 11.52 11.51 11.6 314 433327 4987162
11142 11.4 12 11.76 11.72 11.6 418 793311 9294448.3
11142 11.2 11.9 11.51 11.49 11.6 480 972465 11177599.2
11142 11.3 11.7 11.51 11.54 11.5 175 307703 3549410.7
11142 11.5 11.8 11.65 11.66 11.7 128 253384 2954583.9
11142 11.8 12.6 12.29 12.26 12.2 623 1081281 13261451.6
11142 12.2 12.8 12.43 12.43 12.6 359 578962 7198164.3
11142 12.3 12.7 12.46 12.43 12.4 307 444158 5519956.2
11142 12.3 12.6 12.44 12.46 12.3 194 345477 4305287.1
11142 12 12.3 12.11 12.1 12 179 234266 2835547.2
11142 11.8 12.2 11.98 11.97 12 171 267897 3207910.3
11142 12 12.4 12.28 12.29 12.3 157 245280 3013799.2
11142 12 12.5 12.25 12.21 12 143 236506 2887593.7
11142 11.7 12.3 11.86 11.86 11.8 187 269404 3196118.3
11142 11.7 12 11.85 11.83 11.9 76 157956 1868520.6
11142 11.6 12.1 11.78 11.73 11.7 96 110095 1291756.2
11142 11.5 12 11.68 11.75 11.8 162 210237 2469714.1
11142 11.6 12 11.66 11.67 11.6 68 53686 626435
11142 11.2 12 11.38 11.34 11.2 135 281301 3190620.4
11142 11.1 11.4 11.21 11.17 11.1 90 174828 1953450.9
11142 11 11.4 11.17 11.13 11.1 143 309244 3441417.3
11142 11.2 11.4 11.28 11.25 11.2 84 127780 1438057.9
11142 11.2 11.5 11.32 11.33 11.3 191 248336 2814462.6
11142 11 11.5 11.23 11.19 11.1 176 278407 3114464.7
11142 10.6 11.1 10.85 10.83 10.7 133 256125 2772662.6
11142 10.5 10.8 10.68 10.69 10.7 92 179455 1918256.2
11142 10.7 11.1 10.8 10.78 10.8 93 159576 1720373
11142 10.8 11.2 11.02 11.02 10.9 131 204377 2252400.4
11142 10.7 11.1 10.84 10.85 10.8 77 112243 1217763.7
11142 10.5 11.1 10.74 10.74 10.7 111 171248 1839773.8
11142 10.4 11 10.59 10.62 10.7 136 270158 2868890.2
11142 10.6 11 10.76 10.79 10.8 122 262361 2831042.8
11142 10.9 11.6 11.34 11.35 11.3 293 556650 6315420.6
11142 11 11.5 11.28 11.29 11.2 183 267643 3022334.9
11142 10.9 11.4 11.1 11.11 11.3 145 319300 3545903.5
 11142 11 11.5 11.22 11.19 11.2 103 203574 2278655.1
11142 11.1 11.5 11.3 11.29 11.3 271 915365 10334417.1
11142 11.4 12.2 11.77 11.78 12 464 1104089 13004122.9
11142 11.5 12.2 11.73 11.74 11.6 252 505948 5941978.7
11142 11.2 11.6 11.39 11.41 11.3 219 432916 4939935.6
11142 11.2 11.4 11.31 11.3 11.3 122 245471 2774207.4
11142 11.2 11.4 11.22 11.21 11.2 118 178356 1999640.2
11142 10.9 11.4 11.15 11.16 11.3 175 357471 3989485.6
11142 11.1 11.3 11.18 11.17 11.2 146 279084 3118384
11142 10.9 11.3 11.05 11.09 11.1 92 315477 3498942
11142 10.7 11.1 10.88 10.86 10.8 78 123750 1344460
11142 10.7 11.4 11.05 11.16 11.1 202 736321 8213901.9
11142 11.1 11.4 11.21 11.22 11.3 192 354266 3974795.2
11142 10.9 11.3 11.04 11.04 11 139 291618 3220557.6
11142 10.9 11.2 11.04 11.05 11.1 152 274965 3037799.8
11142 10.8 11.1 10.96 10.97 11 134 305188 3347054.5
11142 10.8 11.2 10.93 10.96 10.9 214 487609 5343540.2
11142 10.6 10.9 10.72 10.73 10.6 137 213351 2290044.3
11142 10.6 10.8 10.67 10.65 10.7 107 176718 1881376.8
11142 10.4 10.9 10.72 10.71 10.7 95 110631 1185155.6
11142 10.5 10.8 10.66 10.66 10.6 72 125894 1341550.9
11142 10.1 10.7 10.38 10.4 10.4 193 272008 2828539.6
11142 10 10.5 10.24 10.25 10.3 141 274733 2816218.5
11142 9.3 10.1 9.44 9.43 9.4 426 911716 8594772.7
11142 9 9.5 9.23 9.23 9.1 222 427720 3948067.4

COMID LOWPRC HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER

11142 21.60 21.90 21.70 21.67 21.60 112 234142 5073903
11142 21.70 22.10 21.96 22.00 22.10 247 733194 16128691.5
11142 21.60 22.30 21.99 21.97 21.80 382 2346471 51554200.9
11142 21.80 22.00 21.89 21.90 22.00 178 574167 12574953.3
11142 21.80 22.00 21.83 21.83 21.80 154 468385 10226902
11142 21.60 21.80 21.74 21.73 21.70 103 262061 5694857.9
11142 21.40 21.80 21.62 21.60 21.60 105 240151 5188245.3
11142 21.50 21.60 21.52 21.51 21.50 118 377234 8113359.9
11142 21.50 21.90 21.68 21.67 21.80 102 298683 6472084.8
11142 21.40 22.00 21.72 21.77 21.60 286 1005940 21896288.9
11142 21.10 21.80 21.46 21.43 21.20 169 422900 9064145.7
11142 21.20 21.60 21.39 21.39 21.50 126 365212 7813570.4
11142 21.10 21.40 21.33 21.30 21.20 94 245590 5232046.7
11142 21.40 21.70 21.59 21.60 21.60 215 816563 17636241.6
11142 21.50 22.10 21.96 21.97 22.00 268 679209 14921212.4
11142 21.90 22.30 22.16 22.16 22.20 388 1358888 30109445.8
11142 22.00 22.20 22.07 22.05 22.00 241 1023414 22571306.1
11142 22.10 22.40 22.23 22.24 22.30 366 1306428 29055034.5
11142 22.40 23.50 22.96 22.96 23.30 1137 4754832 109189622.6
11142 22.80 23.50 23.06 23.05 23.00 667 2671187 61584049.4
11142 22.70 23.80 23.38 23.42 23.60 890 4087231 95710647.4
11142 23.40 24.00 23.79 23.78 23.80 803 3332509 79251468.7
11142 23.10 24.00 23.42 23.41 23.30 629 2887059 67582767.2
11142 23.20 23.90 23.56 23.61 23.70 562 2556487 60350264.1
11142 23.00 23.80 23.27 23.28 23.10 388 1290422 30041143.6
11142 22.30 23.50 22.89 22.98 22.60 886 3497183 80375004.1
11142 22.60 23.70 23.21 23.25 23.30 917 3607227 83868824.2
11142 22.90 23.50 23.24 23.22 23.20 506 1350035 31342971
11142 22.40 23.10 22.60 22.55 22.50 344 1484999 33479701
11142 22.30 23.00 22.64 22.58 22.60 802 2808170 63405665.8
11142 22.50 23.00 22.65 22.62 22.50 232 473258 10706573.6
11142 22.50 23.20 22.79 22.86 22.80 250 828762 18944710.3
11142 22.90 23.30 23.06 23.05 22.90 412 1720889 39664256.7
11142 22.60 23.00 22.74 22.76 22.60 247 714244 16252715.2
11142 22.30 22.70 22.40 22.37 22.40 199 528070 11815281.3
11142 22.20 22.80 22.45 22.45 22.30 218 597094 13404018.2
11142 22.20 22.80 22.46 22.49 22.30 237 585447 13167678.2
11142 21.60 22.70 21.92 21.90 21.60 256 753710 16506121.5
11142 21.20 22.10 21.67 21.65 21.60 247 455660 9864544
11142 20.90 21.80 21.36 21.33 21.50 319 620994 13244379.6
11142 21.40 22.00 21.65 21.66 21.80 237 296831 6429360.6
11142 21.30 21.80 21.58 21.57 21.50 131 196351 4236084.1
11142 21.30 21.80 21.47 21.49 21.60 172 239057 5138519.1
11142 21.50 22.40 22.07 22.10 22.20 297 931429 20587513.3
11142 21.50 22.10 21.77 21.80 21.80 274 692355 15093093.2
11142 21.30 21.90 21.58 21.56 21.50 196 318133 6859728.2
11142 21.40 21.80 21.56 21.62 21.60 94 286791 6200671.3
11142 21.00 21.80 21.45 21.54 21.70 175 709270 15278214.9
11142 21.30 21.80 21.42 21.42 21.40 76 128381 2749431.6
11142 20.80 21.60 21.10 21.09 21.10 226 432601 9124747.5
11142 20.50 21.60 21.23 21.34 21.40 448 1087086 23195175.4
11142 21.20 21.90 21.53 21.68 21.80 343 814950 17665419.3
11142 21.50 22.50 22.11 22.13 22.40 662 1555751 34434230.8
11142 21.90 22.60 22.32 22.22 22.40 353 770657 17126792
11142 21.80 22.60 22.04 22.14 22.00 202 336031 7440842.8
11142 21.30 22.30 21.81 21.80 21.50 175 387469 8447518.4
11142 20.80 21.50 21.07 21.11 21.00 149 212218 4480683.6
11142 20.50 21.40 20.86 20.78 20.60 142 244659 5083731.3
11142 20.50 21.60 20.93 20.97 20.70 226 306055 6419261.5
11142 20.10 21.30 20.53 20.56 20.20 114 95647 1966111.7
11142 18.40 20.50 19.17 19.24 18.70 404 588856 11332293.7
11142 18.70 20.40 19.84 19.95 20.20 382 1121128 22366458.6
11142 20.40 21.60 20.96 21.10 21.00 507 1047510 22102241.2
11142 20.80 21.40 21.10 21.10 21.20 238 321184 6776925.9
11142 20.40 21.40 20.83 20.82 20.60 203 189153 3939012.3
11142 20.40 21.00 20.56 20.52 20.50 184 255107 5235669.2
11142 19.80 20.60 20.12 20.05 20.10 440 1024185 20534364.2
11142 20.30 21.60 20.97 21.00 21.00 715 1605579 33710221
11142 21.00 21.70 21.38 21.44 21.50 631 1349839 28944096.3
11142 20.80 21.80 21.14 21.14 20.90 227 670983 14187805.3
11142 20.00 21.20 20.55 20.42 20.20 405 689750 14084487.2
11142 19.80 20.40 19.99 19.97 20.00 154 372929 7448235.9
11142 19.30 19.90 19.63 19.61 19.50 114 121720 2386583.5
11142 18.70 19.30 18.97 18.96 19.00 231 351426 6662920.1
11142 19.10 19.60 19.39 19.38 19.30 140 122066 2365590
11142 18.60 19.30 19.04 18.97 19.00 273 379778 7205886.6
11142 19.10 20.20 19.56 19.56 19.20 317 511273 10001584.8
11142 18.60 19.30 18.82 18.81 18.70 134 121174 2279543.9
11142 18.50 19.20 18.70 18.66 18.70 292 368701 6879070.7
11142 18.70 19.20 19.03 19.03 19.00 188 221823 4220330
11142 19.10 19.40 19.27 19.28 19.30 218 284935 5494938.4
11142 19.30 19.60 19.42 19.42 19.30 140 198383 3853487.4
11142 18.80 19.20 18.97 18.99 19.00 130 100305 1905235
11142 18.90 19.70 19.28 19.33 19.30 190 321606 6216042.1
11142 19.20 19.90 19.44 19.45 19.30 141 195802 3807812.9
11142 19.20 19.50 19.44 19.44 19.40 206 337202 6554207.2
11142 18.70 19.40 18.95 18.96 18.70 137 229343 4348047.7
11142 17.00 18.50 17.66 17.58 17.80 436 701585 12332159.5
11142 16.20 18.20 17.19 17.20 16.90 250 343528 5907915.4
11142 15.80 17.10 16.57 16.56 16.70 519 565749 9367304.3
11142 16.80 17.30 17.00 16.98 17.00 171 135450 2300451
11142 16.70 17.30 17.04 16.97 16.90 238 195469 3317813
11142 16.70 17.40 16.97 17.01 17.20 393 294300 5006049.6
11142 15.30 17.00 16.12 16.10 16.40 485 303976 4892790.9
11142 15.50 16.70 16.11 16.06 15.70 158 134131 2153729.1
11142 15.40 16.20 15.91 15.90 16.00 215 152484 2424447.7
11142 15.50 17.00 15.66 16.55 15.50 69 488953 8092378.7
11142 15.40 16.10 15.81 15.70 15.70 187 142627 2238987.7
11142 15.60 16.30 15.90 15.97 15.80 229 205166 3277173.7
11142 15.90 16.70 16.32 16.42 16.20 335 502085 8244752.6
11142 16.00 16.40 16.20 16.26 16.10 47 26400 429225.8
11142 15.60 16.50 16.23 16.21 16.00 366 683757 11086230
11142 15.90 16.50 16.31 16.34 16.10 218 560306 9156205.2
11142 15.70 16.50 16.19 16.30 16.40 66 122162 1991437.9
11142 16.10 16.80 16.45 16.54 16.60 120 206852 3421518.5
11142 16.40 17.00 16.71 16.70 16.90 263 298618 4986883.7
11142 16.60 17.50 17.03 17.02 17.30 206 285923 4866356.5
11142 16.70 17.50 17.07 17.11 16.80 57 47396 810838.4
11142 16.60 17.40 17.05 17.08 17.20 229 192336 3285021.3
11142 16.60 17.40 16.89 16.88 16.80 50 40573 685043.2
11142 16.00 17.10 16.39 16.32 16.30 356 681260 11118607.4
11142 16.00 16.30 16.18 16.12 16.10 16 12033 194018
11142 15.30 16.10 15.80 15.75 15.70 83 83605 1317011.9
11142 15.50 16.00 15.75 15.76 15.70 82 98614 1554648.6
11142 15.70 17.20 16.71 16.76 17.10 246 485109 8129929
11142 16.20 18.00 17.42 17.46 17.80 472 903064 15764868.2
11142 16.70 18.10 17.55 17.55 16.90 271 357610 6275406.7
11142 15.50 17.00 15.93 15.92 15.60 519 839959 13369987.2
11142 15.70 16.20 15.87 15.87 15.80 193 183624 2914376.3
11142 14.90 15.70 15.12 15.10 15.00 365 467981 7067303.5
11142 14.2 15 14.49 14.49 14.5 269 260683 3776570.3
11142 13.9 14.8 14.47 14.45 14.4 149 152625 2205404.7
11142 14.1 14.6 14.24 14.24 14.3 207 239237 3407026.5
11142 14.2 14.8 14.49 14.51 14.5 147 163505 2372630.4
11142 14.4 15.2 14.87 14.89 14.9 238 311395 4637890.6
11142 14.4 15 14.64 14.65 14.6 200 243813 3571989.4
11142 14.2 15.1 14.72 14.67 14.8 310 557084 8173002.1
11142 14.8 15.7 15.27 15.29 14.9 805 1958494 29954189.6
11142 14.4 15.3 14.73 14.73 14.5 257 283084 4170789.4
11142 13.7 14.6 14.02 14 13.9 504 916854 12839062.2
11142 13.7 14.1 13.92 13.91 13.8 160 201590 2804942.9
11142 13.5 14.1 13.8 13.78 13.9 306 449624 6195421.3
11142 13 13.9 13.38 13.32 13.2 317 525732 7004377
11142 13.2 13.6 13.31 13.34 13.4 236 357978 4774207.5
11142 12.9 13.7 13.21 13.2 13.4 279 397213 5242912.2
11142 13.1 13.7 13.5 13.52 13.6 274 233861 3162117.3
11142 12.8 13.7 12.99 12.99 12.9 486 769053 9988675.9
11142 12.7 13.3 12.89 12.92 13 321 499066 6445592.3
11142 12.6 13.4 12.86 12.95 13 315 594737 7701005.1
11142 12.4 13 12.61 12.6 12.7 247 311594 3927161.3
11142 12.5 13.4 13 13.04 12.8 433 1126332 14683907.2
11142 12.7 13.1 12.95 12.95 13 129 133867 1733642.7
11142 13 14.1 13.66 13.71 13.6 550 1148738 15746414.2
11142 13.3 14.6 14.03 14.1 13.9 487 1167860 16465686.8
11142 13.5 13.9 13.65 13.66 13.6 153 202579 2767466.2
11142 13.3 13.6 13.45 13.45 13.4 110 195620 2632032.3
11142 13.3 13.8 13.5 13.53 13.7 153 189426 2562549.5
11142 13.4 14.2 13.72 13.75 13.6 200 365442 5025119.5
11142 13.5 14.1 13.85 13.91 13.9 303 699591 9728642.9
11142 13.3 14.3 13.61 13.57 13.8 493 1544577 20964707
11142 13.3 14.2 13.77 13.75 13.7 367 1101950 15150503.6
11142 13.3 13.8 13.49 13.49 13.5 216 391456 5281796
11142 13.5 14.2 13.88 13.87 13.9 810 3012099 41766407.8
11142 14.2 15.2 14.81 14.78 15.2 1046 2378274 35157642.8
11142 14.5 15.9 15.34 15.38 15.7 849 1756484 27019628.5
11142 15.3 16.9 16.09 16.08 16.1 997 2221765 35736250.6
11142 15.1 16.1 15.73 15.75 15.8 626 1193338 18793689.3
11142 15.8 16.3 16.07 16.06 16.2 745 1761796 28296925.3
11142 15.9 16.8 16.34 16.37 16.6 767 1694624 27739277.8
11142 16 16.9 16.29 16.33 16.2 740 1656657 27048847.8
11142 15.5 16.6 15.93 16.17 15.7 511 1621654 26224071.6
11142 15.2 15.9 15.54 15.54 15.3 383 718725 11165535.4
11142 14.8 15.6 15.06 15.06 15.1 515 1070799 16121526.5
11142 15 15.8 15.48 15.53 15.4 489 1081974 16800652.5
11142 14.5 15.5 15 15.02 15 424 815197 12245711.7
11142 14.2 15.1 14.6 14.6 14.5 509 1216762 17770801
11142 14.4 14.9 14.67 14.66 14.6 269 426144 6249268
11142 14 14.8 14.26 14.25 14.1 451 682518 9724207.2
11142 13.8 14.8 14.21 14.29 14.1 387 650871 9301492.3
11142 13.8 14.3 13.95 13.95 13.9 200 250400 3492641.5
11142 13.7 14.1 13.86 13.87 13.8 220 398693 5528722.6
11142 13.7 14.1 13.92 13.92 14 207 325060 4524701.1
11142 13.5 14.9 14.61 13.98 14.8 544 2510692 35109333.4
11142 14.5 15.1 14.76 14.75 14.8 369 791555 11673111.7
11142 14.1 14.7 14.39 14.39 14.3 203 324658 4671737.6
11142 13.8 14.4 14.12 14.1 13.9 163 197849 2789958.7
11142 13.9 14.5 14.12 14.18 14.3 120 200694 2845870
11142 13.9 14.7 14.33 14.33 14 349 673242 9646499
11142 13.5 14.5 14.14 13.71 14.1 236 1628384 22318685.4
11142 13.9 14.3 14.04 14.05 14 210 346301 4865060.4
11142 13.9 14.3 14.14 14.12 14 267 533975 7540955.4
11142 14.1 15.1 14.72 14.74 15 640 1604618 23658881.9
11142 15.2 16.5 16.22 16.22 16.5 1562 5056594 81993982.9
11142 16.9 18.1 17.72 17.78 18.1 1610 4511011 80188396.2
11142 17.2 19.1 18.02 18.07 18.8 1468 4863033 87868069.7
11142 17.4 19.1 18.14 18.33 17.5 1204 3762123 68963450.9
11142 16.1 17.8 16.92 16.49 16.4 970 4034834 66550813.4
11142 16 17.2 16.56 16.61 16.3 818 2285950 37975880.3
11142 16.2 16.8 16.52 16.5 16.5 504 858466 14166615.8
11142 16.1 17.2 16.66 16.7 16.4 688 1192450 19912173
11142 15.7 16.5 16.06 16.08 15.8 558 853473 13720350.6
11142 14.7 16.6 16.25 15.26 16.4 662 4003340 61104349
11142 16.2 18 17.57 17.58 18 1525 4404511 77451184
11142 17.2 18.9 18.18 18.26 17.9 1491 4017164 73340215.1
11142 16.8 18 17.34 17.41 17.5 750 1795451 31258215.4
11142 16.7 17.7 17.06 17.02 16.8 525 940167 16001531.9
11142 15.7 17 16.17 16.16 15.8 1236 2788369 45046536.5
11142 15 17.3 16.77 15.45 17.3 593 3598819 55601590
11142 16.3 17.7 17.06 17.16 16.5 1065 1825548 31334127.7
11142 16.3 17.3 16.68 16.69 16.8 572 775556 12946743.4
11142 16.1 17.3 16.37 16.36 16.3 873 1660866 27176672.7
11142 16.3 17 16.64 16.66 16.8 615 1225798 20419218.7
11142 16.4 17.3 16.84 16.83 16.5 1044 1753039 29495677.7
11142 16.2 16.8 16.4 16.39 16.3 608 889948 14582295.4
11142 15.9 16.5 16.12 16.1 16 683 980624 15783899
11142 16 17.1 16.73 16.76 16.4 958 2122608 35580071.3
11142 16.2 16.7 16.3 16.31 16.2 341 473604 7724820
11142 16 16.4 16.17 16.17 16.1 736 1210059 19569387.5
11142 15.9 16.3 16.05 16.04 16 412 606692 9728877.8
11142 15.7 16.3 16.01 15.97 15.8 513 942254 15052004.1
11142 15.3 16 15.65 15.64 15.5 525 845324 13219489.8
11142 15.1 15.7 15.35 15.37 15.2 468 701230 10776045.8
11142 14.5 15.4 15.01 14.96 14.8 598 932688 13955654.6
11142 14.8 15.6 15.28 15.28 15.2 560 752584 11501544.7
11142 14.8 15.4 15.07 15.02 14.9 473 665400 9991593
11142 14.7 15.1 14.85 14.85 14.8 460 724089 10751865.1
11142 14.8 16.1 15.62 15.62 15.5 1081 2120779 33134075.7
11142 15.6 16.3 15.97 15.94 15.8 928 2107718 33588146.2
11142 15.4 15.9 15.64 15.64 15.5 493 861261 13468702.2
11142 15.3 15.7 15.4 15.4 15.4 338 431483 6643122.2
11142 15.3 16.1 15.75 15.78 15.7 671 1500476 23684838.1
11142 15.7 16.5 16.11 16.13 15.9 1085 2094151 33776214.9
11142 15.5 16.1 15.78 15.73 15.6 519 983718 15478358.7
11142 15.6 16.1 15.88 15.87 15.9 537 1036144 16445046.5
11142 15.9 16.5 16.22 16.22 16 834 1929167 31284799.9
11142 16 16.6 16.33 16.32 16.5 644 1588552 25932317.6
11142 16.4 17.1 16.75 16.78 16.4 914 2179568 36579608.6
11142 16 16.5 16.24 16.24 16.1 368 592774 9626699.7
11142 15.7 16.3 15.89 15.87 15.8 388 659857 10473796.2
11142 15.5 16.2 15.74 15.75 15.6 417 724335 11410653.3
11142 15.3 15.8 15.5 15.49 15.4 357 863897 13382953.1
11142 15.3 15.6 15.48 15.49 15.4 247 485123 7515552.1
11142 15.4 16.2 15.78 15.79 15.9 497 1143001 18052042.1
11142 15.6 16.2 15.86 15.86 15.9 338 794143 12593529.3
11142 15.7 16.1 15.91 15.88 16 247 343869 5459387.4
11142 15.8 16.1 15.96 15.96 16 317 680423 10862490.4
11142 16.1 16.7 16.43 16.42 16.2 837 2246404 36883052.1
11142 16.1 16.6 16.34 16.32 16.2 332 773275 12620357.9
11142 16 16.4 16.11 16.11 16.1 217 408916 6586903.5
11142 16 16.4 16.2 16.2 16.3 287 587256 9513317.6
11142 16.1 16.5 16.29 16.28 16.3 401 874711 14237930.5
COMID LOWPRC HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER
11142 14.70 15.70 15.39 15.39 15.60 1200 4109474 63254018.4
11142 15.20 16.00 15.52 15.52 15.50 1057 3996794 62050149.5
11142 14.80 15.80 15.44 15.46 15.60 1354 5256503 81255023.7
11142 15.80 16.90 16.41 16.42 16.40 1438 5423385 89041884.8
11142 16.00 16.70 16.28 16.27 16.30 953 3080691 50123631.1
11142 15.50 16.40 15.88 15.91 15.60 747 1965484 31280083.8
11142 15.30 16.10 15.87 15.89 16.00 587 1731920 27514032.2
11142 16.00 17.00 16.61 16.60 16.70 1175 4158995 69041568.2
11142 16.60 17.30 16.99 16.98 17.00 1005 2617512 44443761.2
11142 16.50 17.40 16.88 16.87 16.70 738 2328259 39266378.6
11142 16.00 17.00 16.46 16.42 16.30 947 2776570 45589777.6
11142 16.20 16.80 16.39 16.40 16.50 791 2243326 36795147.2
11142 16.60 18.10 17.58 17.54 18.00 1433 4947942 86798810.9
11142 17.40 18.80 18.00 18.05 17.60 1299 4825386 87084552.7
11142 17.00 17.90 17.32 17.32 17.40 722 1487676 25762258.6
11142 17.30 19.00 18.29 18.34 18.80 1242 3987030 73131194.4
11142 18.60 19.50 19.01 19.01 19.10 1063 2706852 51444476.9
11142 18.50 19.30 18.85 18.82 18.60 899 2503266 47105854.3
11142 17.60 18.90 18.16 18.22 17.80 763 2074762 37799780
11142 17.40 18.50 17.96 17.99 17.90 583 1557163 28017486.2
11142 16.70 18.20 17.33 17.30 17.00 482 971774 16807011.8
11142 16.40 17.50 16.97 16.95 16.60 599 1340173 22712201.4
11142 16.60 17.50 17.16 17.17 17.40 416 772824 13270644.7
11142 17.20 17.90 17.55 17.58 17.30 409 1066052 18746246.6
11142 16.70 17.40 16.90 16.86 16.90 427 1431789 24137146.2
11142 16.10 17.00 16.51 16.46 16.30 448 872387 14355826.2
11142 16.30 16.90 16.68 16.65 16.70 415 607977 10121982.7
11142 16.50 17.00 16.83 16.83 16.90 332 533018 8968376.9
11142 17.00 17.50 17.26 17.25 17.30 426 882005 15212025.5
11142 17.20 17.70 17.39 17.39 17.40 324 584462 10165519.6
11142 17.20 17.60 17.42 17.40 17.30 323 841649 14646181.1
11142 17.00 17.50 17.24 17.29 17.20 353 719534 12441140.2
11142 16.90 17.40 17.12 17.12 17.10 354 683317 11701421.3
11142 16.90 17.20 17.02 17.02 16.90 296 532079 9055903.9
11142 16.80 17.40 17.04 17.00 17.30 372 897402 15254805.4
11142 17.00 17.60 17.25 17.22 17.10 315 908545 15648963.3
11142 16.70 17.20 16.92 16.89 16.90 487 1373336 23197510.2
11142 16.80 17.20 16.91 16.89 16.80 342 783664 13235833.3
11142 16.70 17.10 16.92 16.92 17.00 387 814248 13774813.4
11142 17.10 17.80 17.55 17.53 17.50 819 2056923 36056142.5
11142 17.60 19.00 18.37 18.38 18.40 1314 3435510 63147081
11142 18.20 18.80 18.49 18.50 18.40 773 2194316 40598444.4
11142 17.80 18.60 18.05 18.07 17.90 725 1918392 34660965.3
11142 17.80 18.10 17.92 17.89 18.00 395 711881 12733735.3
11142 17.70 18.30 17.86 17.86 17.80 413 743831 13281528.5
11142 17.80 18.70 18.19 18.17 18.50 603 1460289 26534030.2
11142 18.40 19.30 18.98 19.00 18.70 1195 4141116 78671023.3
11142 18.60 19.20 18.84 18.90 18.70 821 2400761 45362689.7
11142 18.70 19.30 18.98 18.97 19.20 895 2374913 45043752.4
11142 19.30 19.90 19.65 19.65 19.70 1216 3308099 65017890.1
11142 19.60 20.50 20.13 20.13 20.30 1434 4169423 83914162.1
11142 20.30 21.00 20.70 20.70 20.50 1097 3479147 72027918.7
11142 19.60 20.50 20.02 20.00 19.80 1384 4656385 93120810.5
11142 18.50 20.00 18.92 18.94 18.90 2815 7576555 143531821.6
11142 18.80 19.70 19.29 19.28 19.10 1191 3416463 65871683
11142 18.50 19.30 18.82 18.80 18.60 1184 2844363 53485291.9
11142 18.70 19.20 18.93 18.91 19.00 986 3544822 67049687.9
11142 18.50 19.30 18.95 18.97 18.80 810 1864996 35374429.3
11142 18.20 18.90 18.49 18.48 18.40 725 1216371 22483244.2
11142 17.70 18.50 17.99 18.01 17.90 816 1355484 24414281.3
11142 17.70 18.20 17.92 17.94 17.80 701 1222074 21919193.3
11142 17.80 18.30 18.04 18.05 17.90 480 1219330 22006849.5
11142 17.40 18.10 17.66 17.70 17.50 415 746232 13205951.9
11142 16.80 17.50 17.07 17.08 16.90 459 750438 12815003.9
11142 16.00 17.20 16.47 16.50 16.20 644 1144893 18885433.2
11142 16.30 16.90 16.63 16.62 16.70 425 686994 11421099.1
11142 16.10 16.90 16.55 16.56 16.40 381 631862 10464030.6
11142 15.90 16.40 16.07 16.08 16.00 506 749364 12047362.5
11142 15.90 16.30 16.14 16.13 16.00 375 673788 10865931.8
11142 15.40 16.20 15.72 15.68 15.50 401 646972 10141675.2
11142 15.70 16.30 16.06 16.05 16.10 329 672362 10791152.2
11142 15.90 16.30 16.17 16.18 16.20 285 598236 9676716.1
11142 15.90 16.40 16.14 16.13 16.00 321 614944 9921416.6
11142 15.60 16.60 16.17 16.24 16.50 645 1458750 23694894
11142 16.70 18.40 17.73 17.82 17.70 1287 3318210 59132480.9
11142 17.20 17.80 17.43 17.42 17.50 533 1787958 31141832.5
11142 17.40 18.70 18.27 18.27 18.50 1252 3556244 64986885.9
11142 18.00 19.40 18.71 18.78 18.10 1609 5406829 101529287.5
11142 17.60 18.30 17.86 17.83 17.70 404 788059 14053562.5
11142 17.60 19.00 18.38 18.32 18.90 1016 2660978 48749531.6
11142 18.80 19.60 19.19 19.21 19.10 853 2231958 42869354
11142 18.70 19.40 19.17 19.19 19.20 989 3333707 63968124.1
11142 18.30 19.40 18.87 18.90 18.50 663 1543125 29160995
11142 18.30 19.30 18.96 19.00 19.10 725 1831831 34796656.6
11142 19.30 21.00 20.20 20.26 20.70 2802 10983670 222573838
11142 20.50 22.70 21.83 21.81 22.50 2484 10861077 236902031.1
11142 21.80 24.20 23.16 23.18 23.90 1879 7488252 173601623.1
11142 22.50 24.00 23.18 23.18 22.90 1913 7859070 182153232.7
11142 21.60 22.60 22.22 22.20 22.50 1954 10674180 236933119.2
11142 21.80 22.70 22.34 22.34 22.40 1058 3763361 84081751.7
11142 20.30 23.00 21.39 21.37 20.60 1625 6058526 129449270.4
11142 20.60 21.60 21.14 21.13 21.10 1069 4083634 86293911.2
11142 20.50 21.90 21.22 21.25 20.70 1236 5018206 106617347.9
11142 19.10 21.00 19.96 19.92 19.40 1300 4400989 87677498.2
11142 18.80 20.00 19.28 19.26 19.00 826 2903668 55917500.5
11142 18.70 20.20 19.37 19.42 20.00 940 2216749 43058172.8
11142 19.50 20.40 20.00 20.00 19.70 975 3047964 60961497.6
11142 19.50 20.50 20.07 20.06 20.30 730 2397280 48100500.1
11142 19.70 20.70 20.10 20.09 19.80 778 2226550 44733489
11142 19.30 20.00 19.61 19.63 19.60 775 2089774 41032560.1
11142 19.00 19.80 19.29 19.29 19.20 468 1858814 35862736.7
11142 19.00 19.50 19.19 19.18 19.20 261 548450 10518265.3
11142 19.00 19.50 19.22 19.21 19.30 427 1004648 19301475.6
11142 19.00 19.80 19.33 19.34 19.40 758 3026331 58517676.9
11142 19.40 20.20 19.86 19.87 19.90 980 2614834 51954619.2
11142 19.30 20.20 19.79 19.82 20.00 618 1764594 34976036
11142 20.00 21.00 20.54 20.55 20.90 1399 4007874 82360096
11142 21.00 21.60 21.33 21.33 21.40 1242 4627075 98715287.1
11142 21.10 21.90 21.57 21.58 21.50 1497 5831935 125873023.5
11142 21.10 21.70 21.44 21.43 21.40 1121 4214675 90341069.2
11142 21.30 22.20 21.82 21.81 21.50 1346 5130759 111889324.3
11142 20.90 21.70 21.37 21.36 21.40 1280 4549960 97170968.9
11142 21.40 22.40 21.83 21.81 22.10 1919 7028437 153312377.6
11142 22.00 22.80 22.47 22.48 22.30 1813 7163364 161013200.2
11142 22.10 22.80 22.39 22.40 22.30 1648 6144681 137633194.4
11142 21.50 22.60 21.88 21.91 21.70 1438 4804019 105255082.2
11142 21.60 22.30 21.95 21.99 22.10 903 3470051 76298225.2
11142 21.80 22.40 22.13 22.14 21.90 1394 4404399 97494441.8
11142 21.70 22.10 21.83 21.83 21.80 1201 4333743 94606417.9
11142 21.80 22.20 21.97 21.97 22.00 1079 3671663 80678635.5
11142 21.70 22.30 22.02 22.03 21.90 1017 3200347 70506548.8
11142 21.30 22.10 21.62 21.59 21.40 1179 2537901 54783694.7
11142 21.30 21.70 21.41 21.42 21.40 1013 2576679 55184010
11142 21.30 21.80 21.51 21.52 21.60 1469 4465833 96123113.5
11142 21.30 21.90 21.54 21.54 21.60 1369 4383920 94445756.1
11142 21.50 22.00 21.76 21.76 21.60 1328 4080194 88775903.8
11142 21.10 21.70 21.37 21.35 21.20 1084 2365115 50498691.5
11142 21.00 21.50 21.20 21.22 21.10 1458 3511741 74517825
11142 21.20 21.90 21.57 21.59 21.80 1242 3943877 85166623.4
11142 21.50 22.30 21.93 21.92 21.60 1754 5705259 125074929.1
11142 21.30 21.70 21.46 21.48 21.40 703 1901124 40841426.4
11142 21.10 21.60 21.43 21.44 21.50 792 2896570 62096783.1
11142 21.20 21.70 21.44 21.42 21.30 818 2330952 49935083.8
11142 20.90 21.60 21.21 21.29 21.10 795 2618685 55742303.7
11142 19.90 21.20 20.40 20.40 20.10 1656 3932669 80206808
11142 19.10 20.10 19.43 19.43 19.40 1117 2795384 54314113.4
11142 19.20 20.00 19.66 19.65 19.70 650 1503187 29538498.5
11142 19.30 20.00 19.55 19.54 19.50 435 1032073 20165478.5
11142 18.00 19.30 18.69 18.70 18.80 847 1917100 35849111.8
11142 18.80 19.60 19.26 19.27 19.40 440 584944 11271401.8
11142 19.20 19.50 19.34 19.35 19.40 404 626606 12124747.1
11142 19.00 19.70 19.29 19.26 19.10 367 582228 11213773.1
11142 19.00 19.30 19.12 19.14 19.10 289 511061 9783657.3
11142 18.80 19.50 19.15 19.17 19.30 522 1118072 21433137.3
11142 19.00 19.70 19.26 19.21 19.10 423 905030 17385581.1
11142 19.00 19.30 19.07 19.06 19.10 436 726000 13838630.1
11142 19.00 19.50 19.25 19.27 19.30 383 933992 18000579.6
11142 19.00 19.40 19.18 19.17 19.10 364 670143 12843675.6
11142 19.10 19.60 19.41 19.41 19.50 628 1632094 31671596.7
11142 19.50 20.40 19.96 19.96 19.80 977 2049380 40908392.6
11142 19.40 19.90 19.49 19.51 19.40 391 878853 17150199
11142 19.10 19.60 19.26 19.27 19.20 454 945446 18214368.7
11142 19.00 19.50 19.17 19.16 19.10 321 637474 12215742.7
11142 19.00 19.40 19.10 19.12 19.10 305 604051 11549131.3
11142 18.80 19.10 18.95 18.96 18.90 323 413188 7833360.9
11142 18.80 19.50 18.99 19.11 18.90 210 502635 9603805.6
11142 18.80 19.20 18.99 19.03 19.00 230 514929 9798767
11142 18.80 19.10 18.92 18.91 18.90 329 640054 12104334.3
11142 18.90 19.80 19.44 19.48 19.40 589 1460130 28438917.6
11142 19.00 19.50 19.21 19.19 19.20 222 524004 10054834.5
11142 19.00 19.50 19.18 19.17 19.10 336 719765 13797518.6
11142 18.90 19.30 19.05 19.05 19.00 330 662132 12613064.5
11142 18.90 19.20 19.02 19.01 19.00 296 748851 14236263.8
11142 19.00 19.40 19.17 19.20 19.30 276 601409 11549262.3
11142 19.30 20.10 19.78 19.80 20.00 1078 2704865 53548383.2
11142 20.00 20.70 20.45 20.46 20.50 1041 3082620 63064046
11142 20.20 20.80 20.43 20.42 20.40 575 1549283 31633975.9
11142 19.50 20.60 20.09 20.13 19.80 802 2167026 43613533.8
11142 19.40 20.00 19.73 19.71 19.80 367 1241900 24482839.2
11142 19.80 20.50 20.23 20.24 20.40 767 1786483 36164766.3
11142 20.10 20.60 20.39 20.39 20.40 667 2009363 40973575.6
11142 20.50 21.60 21.09 21.06 21.20 1816 5821567 122581340
11142 21.10 21.70 21.45 21.48 21.20 1244 4340477 93232526
11142 20.70 21.50 21.08 21.08 20.80 899 3098732 65334856.6
11142 20.40 20.90 20.61 20.60 20.60 719 2581219 53170933.3
11142 20.30 20.90 20.50 20.49 20.50 628 1927308 39489977.3
11142 20.30 20.80 20.48 20.48 20.40 566 1698141 34782139.9
11142 20.30 21.30 20.73 20.69 20.40 830 2130705 44094053.7
11142 20.00 20.70 20.32 20.32 20.20 575 1419740 28853854.3
11142 19.90 20.40 20.06 20.05 20.00 617 1391879 27908059.7
11142 19.90 20.40 20.09 20.08 20.10 409 1012326 20328454.6
11142 19.90 20.40 20.09 20.10 20.00 345 722178 14518157.3
11142 19.60 20.20 19.80 19.80 19.70 245 435916 8629286.4
11142 19.60 19.90 19.73 19.75 19.80 187 268447 5301435.2
11142 19.50 20.00 19.65 19.64 19.60 301 598888 11763938.3
11142 19.70 20.60 20.24 20.28 20.50 505 1308782 26547155.5
11142 20.10 20.90 20.52 20.50 20.30 683 2608676 53476505.8
11142 20.10 20.60 20.36 20.36 20.40 441 1826974 37201451.6
11142 20.50 21.40 20.97 20.97 21.30 1214 3479606 72972367.4
11142 20.90 21.80 21.27 21.31 21.20 1040 3029884 64552021
11142 20.80 21.30 21.04 21.06 21.20 622 2206264 46472780.6
11142 20.80 21.90 21.52 21.52 21.10 1339 4860866 104621939.1
11142 20.40 21.20 20.85 20.86 20.80 399 1133132 23638602.1
11142 19.90 21.40 20.58 20.70 20.20 491 1253227 25941632.1
11142 20.00 20.90 20.49 20.49 20.70 290 646169 13239246.5
11142 20.70 21.30 21.10 21.13 20.90 681 2319655 49006529.2
11142 20.80 21.70 21.35 21.37 21.30 921 3950544 84435017.9
11142 21.20 22.10 21.81 21.82 21.70 1214 5470353 119377462.3
11142 21.30 22.00 21.65 21.67 21.40 890 4414172 95652217.2
11142 20.30 21.70 20.84 20.88 20.60 880 2922106 60999940.6
11142 19.50 20.60 20.03 19.98 19.70 566 1258433 25143242.7
11142 19.00 20.60 19.96 20.03 20.40 703 2287227 45817974.5
11142 19.80 20.70 20.17 20.20 20.00 473 1229707 24845718.4
11142 19.90 20.90 20.44 20.52 20.40 539 1805598 37054398.2
11142 20.20 20.60 20.36 20.34 20.30 227 463249 9423083.1
11142 20.30 20.70 20.49 20.50 20.50 307 703038 14413922.5
11,142 20.50 21.10 20.83 20.88 20.80 384.00 1214903.00 25365302.90
11,142 20.60 21.00 20.86 20.82 20.90 381.00 987490.00 20564327.70
11,142 20.80 21.40 21.07 21.10 20.90 482.00 1928947.00 40707772.30
11,142 20.90 21.50 21.16 21.21 21.00 393.00 1395953.00 29613048.60
11,142 21.00 21.30 21.13 21.11 21.20 307.00 1237801.00 26133775.80
11,142 21.10 21.60 21.38 21.36 21.10 500.00 2175411.00 46457968.10
11,142 20.90 21.30 21.07 21.05 21.00 263.00 678741.00 14285221.90
11,142 20.90 22.00 21.42 21.45 21.20 738.00 4589822.00 98431930.40
11,142 20.90 21.40 21.12 21.09 21.10 204.00 558140.00 11773275.90
11,142 20.80 21.20 21.03 21.00 21.10 411.00 1397126.00 29341182.30
11,142 21.00 21.40 21.18 21.16 21.10 275.00 864906.00 18302074.90
11,142 21.00 21.50 21.28 21.27 21.30 388.00 1466884.00 31203506.20
11,142 21.20 21.50 21.39 21.39 21.40 399.00 1743469.00 37285167.70
 11,142 21.50 22.40 22.01 21.98 22.20 1571.00 7274059.00 159875776.7
11,142 21.90 22.70 22.39 22.39 22.20 1232.00 5957889.00 133385765.6
11,142 21.70 22.40 21.93 22.03 21.70 572.00 2402210.00 52914861.00
11,142 21.70 22.30 22.03 22.02 22.10 626.00 2539261.00 55901878.50
11,142 21.90 22.80 22.29 22.27 22.10 861.00 3044430.00 67784675.70
11,142 21.70 22.40 22.06 22.06 22.10 674.00 4151604.00 91569608.30
11,142 21.90 22.40 22.14 22.12 21.90 508.00 1652782.00 36551528.40
11,142 21.70 22.20 22.01 22.00 22.00 421.00 1753954.00 38586697.00
11,142 21.80 22.30 22.00 22.01 21.90 369.00 1348186.00 29678499.10
11142 21.70 22.00 21.83 21.82 21.80 266 943944 20600614
11142 21.70 22.40 21.98 22.02 21.80 368 1770749 38992452.4
11142 21.70 22.40 22.05 22.06 22.10 402 2598167 57326756.8
11142 21.90 22.20 22.06 22.03 22.10 238 626268 13796775.9
11142 21.90 22.30 21.98 21.98 22.00 206 678002 14905069.9
11142 21.50 22.10 21.79 21.71 21.60 175 438633 9524056.3
11142 21.60 21.90 21.65 21.62 21.60 233 705475 15254208
11142 21.50 22.20 21.79 21.75 21.90 267 626402 13624181.5
11142 21.70 22.10 21.85 21.85 21.80 185 386766 8449688.3
11142 21.70 21.90 21.79 21.77 21.80 190 348429 7585277.2
11142 21.60 22.10 21.93 21.92 21.80 434 1502463 32938356.7
11142 21.70 22.00 21.88 21.86 21.90 126 341263 7459702.8
11142 21.60 22.00 21.75 21.74 21.80 139 581714 12643927.4
11142 21.60 21.80 21.68 21.69 21.70 123 287443 6233722.2
11142 21.60 21.80 21.70 21.71 21.70 104 207065 4494666.9
11142 21.30 21.70 21.58 21.57 21.60 105 341376 7363860.9
11142 21.60 22.10 21.76 21.77 21.90 333 910419 19823636.5
11142 21.30 22.10 21.76 21.85 21.80 412 1746397 38153950
11142 21.10 21.90 21.60 21.58 21.60 231 1251300 27007256.4

COMID LOWPRC HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER

11142 9.5 10.1 9.79 9.79 9.7 466 1082493 10595823.4
11142 9.8 10.3 10.05 10.05 10 460 1348656 13554541.4
11142 9.9 10.2 10.01 10 10 411 1631199 16303912.8
11142 9.8 10.2 9.96 9.96 9.9 384 1198594 11933397.6
11142 9.9 10.1 9.97 9.96 9.9 337 1038161 10337504
11142 9.8 10.2 9.97 9.98 9.9 415 2067613 20629186.3
11142 9.9 10 9.91 9.91 9.9 186 850527 8425186.6
11142 9.6 10 9.78 9.77 9.6 472 1361044 13301298.1
11142 9.3 9.7 9.43 9.43 9.3 471 1598844 15073032.7
11142 9.3 9.7 9.51 9.51 9.6 223 512724 4873658.7
11142 9.7 10.3 10 10.03 10.2 625 1989790 19958785
11142 10 10.3 10.15 10.14 10 353 1051443 10663385.9
11142 10 10.4 10.24 10.24 10.2 344 1054313 10800033.4
 11142 10.1 10.5 10.32 10.32 10.4 298 797831 8237545.8
11142 10.2 10.6 10.37 10.36 10.3 305 754590 7817070.4
11142 10.2 10.5 10.4 10.39 10.4 264 652770 6782410.2
11142 10.3 10.7 10.57 10.57 10.7 516 1126000 11898812.8
11142 10.6 11.4 11.09 11.1 11.1 738 1988425 22072533.2
11142 10.8 11.3 11.04 11.05 11 484 1389234 15357669.6
11142 11 11.3 11.21 11.22 11.3 468 1691262 18970952.6
11142 11.2 11.6 11.46 11.45 11.3 577 1694464 19399964.9
11142 11.1 11.4 11.16 11.16 11.2 320 683540 7627585.8
25701 20 21.7 20.92 21.43 20.3 187 578543 12398157
25701 19.3 21 19.87 20.11 19.6 169 258269 5192939.4
25701 19 19.9 19.47 19.51 19.6 74 51720 1008925.7
25701 18.6 19.9 19.11 19 18.9 95 111822 2124264
25701 18.5 19.4 18.84 18.83 18.9 122 129190 2433236.9
25701 18.7 19.1 18.88 18.92 18.9 104 63095 1193928.2
25701 18.6 19.3 18.91 18.93 18.7 57 50441 954942.8
25701 18.3 20 18.79 18.83 18.5 79 51429 968257.9
25701 18.6 20 19.23 19.44 19.6 74 43213 840146.1
25701 19 19.9 19.37 19.53 19.8 79 116962 2284698.3
25701 19.6 20.1 19.88 19.84 20 156 133123 2640762.3
25701 20 20.4 20.21 20.2 20.2 58 46484 939077.9
25701 19.2 20.1 19.69 19.71 19.3 69 69535 1370698.6
25701 18.7 19.9 19.14 19.15 18.8 76 49844 954643.6
25701 19 19.8 19.22 19.17 19.1 71 69884 1339768.6
25701 18.8 19.4 19.08 19.06 19.2 79 76011 1448748.2
25701 19.2 20.6 19.88 19.88 20.2 236 256137 5092457
25701 19.5 20.1 19.83 19.82 19.8 82 116263 2304628.2
25701 18.7 19.9 19.4 19.31 19.2 92 92152 1779344.4

NCCBL MUTUAL FUND

COMID LOWPRC HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER

12192 6.90 7.00 6.91 6.91 6.90 44 167200 1,155,400.00
12192 6.90 7.10 6.96 6.97 7.00 28 210025 1,463,670.00
12192 7.00 7.20 7.07 7.07 7.10 49 328718 2,324,995.50
12192 7.10 7.40 7.20 7.22 7.30 65 423497 3,057,220.70
12192 7.20 7.30 7.24 7.26 7.20 50 263331 1,912,154.00
12192 7.20 7.80 7.33 7.31 7.40 51 529501 3,870,084.40
12192 7.40 7.70 7.52 7.53 7.50 64 172033 1,294,748.60
12192 7.40 7.60 7.45 7.44 7.40 28 62831 467,627.50
12192 7.40 7.50 7.43 7.41 7.40 16 52484 388,956.60
12192 7.40 7.60 7.52 7.49 7.50 33 90177 675,461.30
12192 7.40 7.70 7.60 7.58 7.60 41 56610 428,836.00
12192 7.60 7.70 7.61 7.61 7.60 32 85208 648,081.60
12192 7.50 7.60 7.59 7.59 7.60 31 156771 1,190,656.50
12192 7.60 8.20 7.94 7.96 8.10 48 95680 762,090.00
12192 7.90 8.10 8.01 8.01 7.90 51 118560 949,328.40
12192 7.70 7.90 7.75 7.76 7.80 18 40600 314,990.10
12192 7.80 8.00 7.89 7.87 7.90 26 79511 626,066.90
12192 7.80 7.90 7.87 7.86 7.90 30 146850 1,154,480.00
12192 7.80 7.90 7.81 7.82 7.80 17 48050 375,790.00
12192 7.70 7.80 7.77 7.74 7.70 10 22100 171,130.00
12192 7.70 7.80 7.80 7.76 7.80 22 40515 314,535.50
12192 7.70 7.80 7.71 7.71 7.70 14 26515 204,315.50
12192 7.60 7.80 7.71 7.72 7.70 12 30484 235,213.20
12192 7.70 7.70 7.70 7.70 7.70 2 1690 13,013.00
12192 7.60 7.70 7.63 7.63 7.60 24 33515 255,814.00
12192 7.40 7.60 7.57 7.54 7.50 24 88927 670,169.80
12192 7.40 7.70 7.44 7.43 7.40 23 75380 560,347.00
12192 7.40 7.50 7.48 7.46 7.50 11 21205 158,122.00
12192 7.40 7.50 7.42 7.41 7.40 18 63395 469,553.00
12192 7.30 7.60 7.47 7.45 7.50 25 24465 182,301.00
12192 7.60 7.80 7.71 7.72 7.70 13 43957 339,458.80
12192 7.70 7.90 7.80 7.80 7.80 34 110916 865,104.80
12192 7.50 7.80 7.63 7.65 7.60 57 180025 1,377,780.00
12192 7.40 7.70 7.58 7.59 7.60 31 164794 1,250,397.00
12192 7.40 7.60 7.44 7.42 7.40 30 70950 526,135.00
12192 7.40 7.50 7.41 7.40 7.40 17 36720 271,754.00
12192 7.30 7.50 7.42 7.39 7.40 15 25800 190,653.00
12192 7.40 7.40 7.40 7.40 7.40 12 6913 51,156.20
12192 7.40 7.50 7.46 7.47 7.50 30 49672 371,039.80
12192 7.40 7.50 7.47 7.45 7.50 14 19701 146,692.40
12192 7.40 7.50 7.48 7.43 7.40 14 21442 159,315.00
12192 7.50 7.50 7.50 7.50 7.50 18 17191 128,932.50
12192 7.40 7.50 7.49 7.47 7.50 28 57212 427,544.50
12192 7.40 7.50 7.44 7.40 7.40 16 62781 464,847.50
12192 7.40 7.60 7.51 7.52 7.50 66 162414 1,220,579.30
12192 6.80 7.00 6.93 6.92 7.00 77 207577 1,437,356.40
12192 6.70 7.00 6.83 6.86 6.90 47 144012 988,348.40
12192 6.80 6.90 6.85 6.83 6.80 14 35189 240,242.40
12192 6.90 6.90 6.90 6.90 6.90 38 152536 1,052,498.40
12192 7.00 7.10 7.05 7.01 7.00 48 52782 369,982.10
12192 7.00 7.10 7.07 7.04 7.10 44 25999 183,049.00
12192 7.00 7.20 7.11 7.10 7.10 28 60549 429,697.90
12192 7.10 7.10 7.10 7.10 7.10 6 7120 50,552.00
12192 7.00 7.10 7.08 7.10 7.10 5 518 3,676.60
12192 7.10 7.10 7.10 7.10 7.10 2 14 99.40
12192 6.80 7.10 6.93 6.87 6.90 4 3753 25,791.30
12192 7.00 7.00 7.00 7.00 7.00 4 12500 87,500.00
12192 7.00 7.00 7.00 7.00 7.00 5 7616 53,312.00
12192 7.00 7.10 7.01 7.00 7.00 7 6385 44,695.10
12192 7.00 7.10 7.06 7.08 7.10 8 20000 141,619.40
12192 7.00 7.10 7.06 7.02 7.00 5 14000 98,300.00
12192 6.90 7.10 6.99 7.01 7.00 15 3834 26,873.00
12192 6.90 7.10 6.98 7.03 7.00 8 25400 178,500.00
12192 6.80 6.80 6.80 6.80 6.80 3 5000 34,000.00
12192 7.00 7.00 7.00 7.00 7.00 2 6 42.00
12192 6.70 6.90 6.83 6.70 6.70 4 1005 6,738.00
12192 6.90 6.90 6.90 6.90 6.90 3 2193 15,131.70
12192 6.60 6.70 6.61 6.60 6.60 8 7000 46,206.00
12192 6.80 7.00 6.90 6.87 6.90 3 1656 11,371.60
12192 6.90 7.00 6.92 6.90 6.90 6 12001 82,807.00
12192 6.80 6.80 6.80 6.80 6.80 8 15700 106,760.00
12192 6.70 6.70 6.70 6.70 6.70 1 1000 6,700.00
12192 6.70 6.70 6.70 6.70 6.70 1 1 6.70
12192 6.80 6.90 6.85 6.82 6.80 2 1300 8,870.00
12192 6.90 6.90 6.90 6.90 6.90 1 5 34.50
12192 6.60 6.90 6.77 6.70 6.70 3 4005 26,834.50
12192 6.60 6.90 6.73 6.60 6.60 3 5685 37,523.00
12192 6.80 6.80 6.80 6.80 6.80 3 167 1,135.60
12192 6.90 6.90 6.90 6.90 6.90 1 50 345.00
12192 6.80 7.10 6.90 6.80 6.80 3 3343 22,735.40
12192 6.70 6.90 6.76 6.72 6.70 5 2650 17,805.00
12192 6.50 6.50 6.50 6.50 6.50 1 1 6.50
12192 6.70 6.80 6.75 6.70 6.70 2 21 140.80
12192 6.70 6.70 6.70 6.70 6.70 1 4756 31,865.20
12192 6.70 6.90 6.76 6.81 6.80 7 12500 85,100.00
12192 6.70 6.90 6.85 6.86 6.90 21 27830 190,941.00
12192 6.80 6.90 6.84 6.88 6.90 5 4998 34,411.20
12192 6.90 6.90 6.90 6.90 6.90 2 800 5,520.00
12192 6.90 6.90 6.90 6.90 6.90 4 3400 23,460.00
12192 7.10 7.10 7.10 7.10 7.10 1 500 3,550.00
12192 6.90 6.90 6.90 6.90 6.90 1 2000 13,800.00
12192 7.00 7.00 7.00 7.00 7.00 1 1000 7,000.00
12192 7.00 7.00 7.00 7.00 7.00 2 1000 7,000.00
12192 7.00 7.00 7.00 7.00 7.00 3 130 910.00
12192 7.10 7.10 7.10 7.10 7.10 1 400 2,840.00
12192 6.80 7.10 6.85 6.83 6.80 6 3690 25,212.00
12192 6.80 7.00 6.93 6.88 6.90 16 14364 98,835.20
12192 6.70 6.90 6.83 6.86 6.90 9 14825 101,727.50
12192 6.80 6.90 6.82 6.80 6.80 14 28498 193,808.70
12192 6.70 6.90 6.79 6.78 6.80 15 25577 173,490.90
12192 6.70 6.90 6.77 6.71 6.70 3 540 3,626.00
12192 6.70 6.70 6.70 6.70 6.70 1 60 402.00
12192 6.80 7.00 6.90 6.89 6.90 2 6290 43,330.00
12192 7.00 7.00 7.00 7.00 7.00 1 110 770.00
12192 7.00 7.40 7.34 7.35 7.40 31 95710 703,491.50
12192 7.00 7.10 7.07 7.05 7.10 6 5737 40,429.00
12192 7.00 7.10 7.01 7.00 7.00 14 13900 97,320.00
12192 7.00 7.00 7.00 7.00 7.00 2 2000 14,000.00
12192 7.00 7.10 7.04 7.07 7.10 5 1322 9,343.00
12192 7.10 7.20 7.13 7.12 7.10 4 2500 17,800.00
12192 7.10 7.10 7.10 7.10 7.10 1 2818 20,007.80
12192 7.10 7.50 7.36 7.36 7.40 76 221265 1,628,881.70
12192 7.60 7.90 7.75 7.76 7.80 94 235438 1,828,134.20
12192 7.40 7.60 7.50 7.47 7.50 28 70553 526,981.00
12192 7.60 7.90 7.73 7.73 7.70 90 514103 3,974,021.60
12192 7.40 7.70 7.51 7.50 7.50 24 139404 1,044,907.70
12192 7.50 7.90 7.69 7.78 7.60 39 494365 3,845,837.50
12192 7.40 7.60 7.49 7.49 7.50 23 50255 376,187.00
12192 7.10 7.40 7.20 7.17 7.20 4 3119 22,350.90
12192 7.00 7.20 7.08 7.12 7.10 15 34385 244,815.00
12192 7.10 7.60 7.29 7.35 7.20 33 145400 1,068,835.00
12192 7.00 7.00 7.00 7.00 7.00 17 43228 302,596.00
12192 7.10 7.40 7.24 7.24 7.30 72 101626 735,752.20
12192 7.10 7.40 7.26 7.25 7.30 62 100890 731,779.90
12192 7.10 7.80 7.48 7.46 7.50 127 180582 1,347,540.40
12192 7.30 8.00 7.59 7.60 7.90 181 602578 4,576,808.60
12192 8.20 8.60 8.45 8.48 8.30 174 496819 4,212,692.40
12192 7.90 8.90 8.28 8.48 8.10 109 465746 3,949,686.20
12192 7.40 8.20 7.74 7.69 7.50 134 172330 1,324,526.50
12192 6.80 7.80 7.00 6.96 6.90 150 267550 1,862,195.00
12192 6.50 7.20 6.85 6.72 6.70 71 129676 871,823.20
12192 6.70 7.30 7.03 6.97 6.80 80 95210 663,970.90
12192 6.50 7.00 6.59 6.52 6.50 33 61170 399,061.00
12192 6.40 7.10 6.94 6.93 6.80 76 113690 787,895.50
12192 6.30 7.00 6.59 6.51 6.40 50 77549 505,170.60
12192 6.30 6.50 6.38 6.33 6.30 16 25484 161,404.10
12192 6.40 6.80 6.64 6.61 6.60 49 61464 406,155.60
12192 6.80 6.90 6.85 6.80 6.80 2 103 700.70
12192 6.40 6.80 6.55 6.49 6.50 19 64230 417,041.00
12192 6.40 6.70 6.49 6.50 6.50 20 41371 268,965.70
12192 6.40 6.60 6.50 6.52 6.50 7 13625 88,832.50
12192 6.40 6.60 6.52 6.46 6.50 12 14000 90,370.00
12192 6.00 6.60 6.18 6.21 6.10 65 200870 1,248,035.00
12192 6.20 6.50 6.29 6.26 6.30 33 77837 487,562.50
12192 6.20 6.30 6.26 6.21 6.20 9 52225 324,346.00
12192 6.10 6.30 6.21 6.20 6.20 24 51391 318,741.70
12192 6.30 6.60 6.38 6.31 6.30 15 47790 301,535.20
12192 6.00 6.50 6.05 6.03 6.00 32 117929 710704
12192 6.00 6.10 6.02 6.01 6.00 18 79554 478074
12192 6.00 6.20 6.07 6.07 6.10 14 44310 268861
12192 6.00 6.30 6.18 6.18 6.20 25 89904 555430
12192 6.20 6.20 6.20 6.20 6.20 4 25070 155434
12192 6.00 6.20 6.10 6.10 6.10 9 21900 133490.3
12192 6.20 6.20 6.20 6.20 6.20 3 4053 25128.6
12192 5.90 6.00 5.97 5.98 6.00 14 95352 569822
12192 6.10 6.20 6.12 6.11 6.10 27 129000 788824.6
12192 6.00 6.10 6.09 6.07 6.10 21 64010 388461
12192 6.00 6.10 6.03 6.00 6.00 15 100304 602074
12192 6.00 6.10 6.01 6.00 6.00 12 56332 338002
12192 6.10 6.20 6.11 6.10 6.10 19 50010 305062
12192 5.90 6.10 6.00 5.99 6.00 42 453560 2718918.5
12192 5.90 6.10 5.98 5.97 6.00 5 15025 89650.5
12192 6.00 6.20 6.07 6.08 6.10 11 104772 637383.4
12192 6.10 6.30 6.17 6.16 6.10 61 649584 4003660.8
12192 6.30 6.40 6.31 6.30 6.30 13 83650 527282.7
12192 6.10 6.20 6.16 6.16 6.20 15 31031 191292.2
12192 6.10 6.30 6.20 6.18 6.20 28 117811 728048.2
12192 6.20 6.50 6.29 6.24 6.30 140 717222 4475274.3
12192 6.20 6.40 6.26 6.24 6.30 48 185487 1156617
12192 6.10 6.30 6.16 6.16 6.20 197 1886486 11619527.9
12192 6.20 6.60 6.39 6.37 6.50 563 5574926 35513246.4
12192 6.60 7.10 6.80 6.82 7.00 521 6145841 41926628.3
12192 6.70 7.10 6.88 6.90 6.80 581 4319712 29811128.9
12192 6.30 7.00 6.59 6.56 6.40 468 3169240 20791268.6
12192 6.00 6.50 6.20 6.18 6.10 362 2005514 12402969.6
12192 6.00 6.30 6.14 6.13 6.00 265 851155 5219205.6
12192 6.00 6.20 6.07 6.07 6.00 254 1219495 7396662.2
12192 6.00 6.30 6.14 6.14 6.10 301 1506874 9249078.3
12192 6.00 6.20 6.13 6.11 6.10 161 696813 4258788.3
12192 6.00 6.30 6.17 6.17 6.20 277 1551689 9566643
12192 6.10 6.40 6.28 6.26 6.20 238 985329 6171203.1
12192 6.00 6.30 6.14 6.13 6.10 154 991520 6074191
12192 5.90 6.20 6.03 6.04 6.00 197 1876938 11335368.2
12192 5.70 6.00 5.88 5.90 5.80 175 1138080 6710935.5
12192 5.70 5.90 5.80 5.80 5.90 159 1237454 7177249.1
 12192 5.70 5.90 5.84 5.85 5.80 105 736830 4308944.5
12192 5.50 5.80 5.64 5.67 5.50 156 1128114 6391277.4
12192 5.50 5.70 5.62 5.60 5.60 96 609256 3411290.4
12192 5.70 5.80 5.72 5.74 5.80 125 460810 2645752
12192 5.80 6.00 5.87 5.86 5.80 168 760960 4457945.3

COMID LOWPRC HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER

12192 8.90 8.90 8.90 8.90 8.90 1 2000 17800
12192 9.00 9.10 9.01 9.00 9.00 19 313300 2820750
12192 8.90 9.00 9.00 9.00 9.00 21 431000 3878900
12192 8.90 9.00 8.97 9.00 9.00 10 315000 2833500
12192 8.90 8.90 8.90 8.90 8.90 2 10000 89000
12192 8.90 8.90 8.90 8.90 8.90 3 10000 89000
12192 8.90 8.90 8.90 8.90 8.90 2 5500 48950
12192 8.90 8.90 8.90 8.90 8.90 1 500 4450
12192 8.80 8.80 8.80 8.80 8.80 5 118000 1038400
12192 8.80 8.80 8.80 8.80 8.80 11 166041 1461160.8
12192 8.80 8.80 8.80 8.80 8.80 6 260000 2288000
12192 8.70 8.80 8.73 8.74 8.70 4 1737 15181.4
12192 8.70 8.80 8.79 8.80 8.80 7 60291 530531.7
12192 8.80 8.80 8.80 8.80 8.80 10 151500 1333200
12192 8.80 8.80 8.80 8.80 8.80 1 200 1760
12192 8.70 8.80 8.79 8.80 8.80 14 69710 613298
12192 8.80 8.90 8.81 8.81 8.80 29 559867 4931891.2
12192 8.80 8.80 8.80 8.80 8.80 5 141000 1240800
12192 8.70 8.80 8.72 8.70 8.70 5 8300 72240
12192 8.60 8.70 8.67 8.68 8.70 10 30010 260587
12192 8.70 8.70 8.70 8.70 8.70 1 1000 8700
12192 8.60 8.70 8.64 8.66 8.70 9 27000 233700
12192 8.60 8.70 8.61 8.60 8.60 14 77490 666473
12192 8.60 8.70 8.61 8.61 8.60 16 70000 603000
12192 8.60 8.70 8.68 8.68 8.70 13 149850 1301395
12192 9.00 9.30 9.07 9.05 9.20 179 1375617 12454352.9
12192 9.10 9.30 9.14 9.15 9.30 146 1382265 12649027
12192 9.10 9.50 9.30 9.30 9.50 80 770880 7171472.8
12192 9.20 9.50 9.33 9.36 9.40 49 281062 2630226.6
12192 9.20 9.40 9.28 9.28 9.20 48 246105 2283876.5
12192 9.10 9.30 9.20 9.22 9.20 50 295700 2725433.5
12192 9.10 9.20 9.11 9.10 9.10 82 244687 2227560.4
12192 9.10 9.20 9.12 9.15 9.20 45 190176 1739907.1
12192 9.10 9.20 9.13 9.12 9.10 25 40456 369077.2
12192 9.20 9.30 9.24 9.25 9.30 48 329750 3050246.6
12192 9.20 9.40 9.32 9.33 9.30 83 551811 5147796.4
12192 9.20 9.30 9.26 9.25 9.30 42 193284 1787741.2
12192 9.20 9.30 9.24 9.26 9.20 55 341088 3159030.4
12192 9.20 9.30 9.25 9.24 9.30 122 519128 4797488.1
12192 8.40 8.40 8.40 8.40 8.40 74 223454 1877013.6
12192 8.10 8.20 8.17 8.19 8.20 18 29792 243960.2
12192 8.00 8.40 8.15 8.18 8.20 28 12396 101340
12192 8.20 8.30 8.24 8.23 8.20 7 6010 49483
12192 8.00 8.30 8.08 8.09 8.10 21 106990 865234
12192 8.00 8.10 8.02 8.01 8.00 11 34510 276431
12192 8.00 8.20 8.05 8.02 8.00 11 4947 39678
12192 7.80 8.30 8.02 7.96 8.00 6 9006 71649.6
12192 8.10 8.30 8.19 8.15 8.20 7 5000 40751
12192 8.00 8.60 8.16 8.13 8.00 30 77574 630458.3
12192 8.20 8.40 8.30 8.25 8.30 4 206 1700.3
12192 8.00 8.40 8.09 8.05 8.10 32 66302 533986.7
12192 8.10 8.30 8.23 8.22 8.30 56 238559 1961879.9
12192 8.10 8.40 8.23 8.15 8.20 6 7301 59498.4
12192 7.90 8.00 7.98 7.95 8.00 11 38826 308508
12192 7.90 8.20 7.98 8.10 7.90 6 407010 3295382
12192 7.80 8.00 7.87 7.89 7.90 10 14379 113425.1
12192 7.70 8.00 7.84 7.81 7.80 9 7026 54850.7
12192 7.70 7.90 7.84 7.80 7.80 33 728395 5682524
12192 7.80 8.00 7.84 7.82 7.80 31 31375 245342.5
12192 7.80 8.40 8.17 8.15 8.30 52 114405 932120.2
12192 7.90 8.20 8.09 7.99 8.00 34 18302 146240.2
12192 7.90 8.10 7.99 8.01 8.00 20 39985 320140
12192 8.00 8.10 8.08 8.02 8.00 4 17330 139040
12192 7.80 8.00 7.86 7.85 7.90 12 62000 486900
12192 7.90 8.00 7.94 7.98 8.00 11 32330 257920
12192 8.00 8.10 8.07 8.09 8.10 23 79200 640668.5
12192 8.10 8.20 8.17 8.17 8.20 14 43300 353730
12192 8.10 8.20 8.17 8.14 8.10 6 19500 158650
12192 8.00 8.10 8.09 8.09 8.10 10 20500 165850
12192 8.00 8.30 8.15 8.03 8.00 11 33006 265049.6
12192 8.00 8.30 8.04 8.01 8.00 12 70320 563564
12192 8.10 8.30 8.23 8.28 8.30 3 11000 91100
12192 8.00 8.10 8.07 8.09 8.10 10 50407 407596.7
12192 8.10 8.20 8.15 8.10 8.10 2 24005 194441
12192 7.90 8.90 8.69 8.70 8.90 308 969764 8440892.3
12192 8.70 8.90 8.74 8.76 8.70 32 71420 625584
12192 8.20 9.00 8.66 8.66 8.30 207 1138872 9866510.1
12192 8.20 8.50 8.34 8.25 8.20 28 30500 251727
12192 7.70 8.30 7.86 7.83 7.70 138 335535 2627231.6
12192 7.80 8.30 7.96 7.89 7.90 25 19052 150326.4
12192 7.80 7.90 7.81 7.81 7.80 55 127170 993501
12192 7.80 7.90 7.87 7.87 7.90 50 125185 985062.1
12192 7.70 7.90 7.75 7.73 7.70 43 158954 1228621.2
12192 7.70 7.80 7.76 7.73 7.70 49 162220 1253926
12192 7.70 7.80 7.77 7.76 7.80 52 220859 1713875.9
12192 7.70 7.80 7.78 7.79 7.80 26 35798 278744.4
12192 7.70 7.80 7.73 7.72 7.70 21 104536 807027.2
12192 7.70 7.70 7.70 7.70 7.70 34 114300 880110
12192 7.60 7.70 7.62 7.63 7.60 30 39370 300422
12192 7.50 7.70 7.55 7.55 7.60 33 77261 583302.7
12192 7.40 7.60 7.49 7.50 7.50 8 40400 303062
12192 7.40 7.50 7.49 7.50 7.50 9 13670 102520
12192 7.50 7.50 7.50 7.50 7.50 3 21000 157500
12192 7.30 7.40 7.35 7.39 7.40 2 11000 81300
12192 7.40 7.50 7.43 7.41 7.40 8 25000 185150
12192 7.40 7.50 7.48 7.47 7.50 19 71000 530550
12192 7.40 7.50 7.47 7.44 7.40 14 59626 443802
12192 7.40 7.50 7.48 7.49 7.50 17 79520 595550
12192 7.40 7.50 7.48 7.45 7.50 4 20000 149005
12192 7.40 7.50 7.45 7.42 7.40 10 133882 993726.8
12192 7.50 7.70 7.52 7.50 7.50 10 87394 655457
12192 7.50 7.50 7.50 7.50 7.50 3 15000 112500
12192 7.50 7.60 7.51 7.50 7.50 7 45020 337652.5
12192 7.60 7.60 7.60 7.60 7.60 9 20025 152190
12192 7.60 7.60 7.60 7.60 7.60 19 117973 896594.8
12192 7.50 7.60 7.58 7.55 7.60 4 9800 74000
12192 7.60 7.70 7.68 7.70 7.70 5 27030 208126
12192 7.80 7.80 7.80 7.80 7.80 2 4000 31200
12192 7.60 7.80 7.70 7.74 7.70 4 3250 25150
12192 7.50 7.80 7.66 7.65 7.70 8 56650 433645
12192 7.80 8.00 7.89 7.89 7.90 22 134000 1056854.6
12192 7.80 7.90 7.88 7.90 7.90 5 31000 244800
12192 7.80 7.80 7.80 7.80 7.80 1 2000 15600
12192 7.60 7.60 7.60 7.60 7.60 17 14500 110200
12192 7.60 7.60 7.60 7.60 7.60 6 26000 197600
12192 7.50 7.60 7.58 7.57 7.60 13 15799 119562.4
12192 7.6 7.6 7.6 7.6 7.6 1 120 912
12192 7.6 7.8 7.65 7.74 7.7 4 7310 56576
12192 7.6 7.6 7.6 7.6 7.6 2 2000 15200
12192 7.5 7.6 7.57 7.51 7.5 7 10577 79467.5
12192 7.4 7.5 7.48 7.5 7.5 5 3100 23240
12192 7.4 7.4 7.4 7.4 7.4 3 6200 45880
12192 7.4 7.4 7.4 7.4 7.4 5 6730 49802
12192 7.4 7.4 7.4 7.4 7.4 1 5800 42920
12192 7.4 7.5 7.48 7.43 7.4 4 4514 33520.7
12192 7.4 7.4 7.4 7.4 7.4 1 1486 10996.4
12192 7.4 7.5 7.45 7.49 7.5 2 110 824
12192 7.3 7.3 7.3 7.3 7.3 3 4500 32850
12192 7.3 7.9 7.62 7.47 7.5 5 3800 28390
12192 7.4 7.5 7.45 7.44 7.4 2 500 3720
12192 7.3 7.5 7.38 7.4 7.4 6 5951 44017.5
12192 7.4 7.4 7.4 7.4 7.4 2 200 1480
12192 7.2 7.4 7.28 7.25 7.3 20 25900 187873.2
12192 7.3 7.3 7.3 7.3 7.3 2 6000 43800
12192 7.2 7.3 7.26 7.23 7.2 5 10250 74125
12192 7.3 7.3 7.3 7.3 7.3 9 3080 22484
12192 7 7.3 7.17 7.11 7.1 13 14050 99890
12192 7.1 7.2 7.15 7.13 7.1 4 13701 97647.2
12192 7.1 7.5 7.36 7.4 7.4 13 23180 171577.7
12192 7.2 7.3 7.21 7.21 7.2 7 11009 79364.8
12192 7.1 7.4 7.23 7.21 7.2 14 9000 64900
12192 7.2 7.5 7.3 7.24 7.2 27 291000 2107700
12192 7.3 7.8 7.51 7.64 7.6 13 25003 191073.2
12192 7.5 7.6 7.57 7.57 7.6 3 3498 26484.8
12192 7.5 7.6 7.57 7.57 7.6 11 39618 299778
12192 7.4 7.6 7.48 7.46 7.5 24 150000 1119400
12192 7.6 7.7 7.68 7.67 7.7 4 18000 138100
12192 7.6 7.9 7.73 7.74 7.7 9 19400 150222.5
12192 7.2 7.5 7.43 7.45 7.5 4 6000 44706
12192 7.4 7.5 7.4 7.4 7.4 21 59440 439866
12192 7.2 7.4 7.37 7.37 7.3 61 151635 1118219
12192 7.3 7.4 7.31 7.31 7.3 51 145088 1061147.4
12192 7.3 7.4 7.3 7.3 7.3 28 91000 664400
12192 7.3 7.3 7.3 7.3 7.3 4 2000 14600
12192 7.2 7.4 7.28 7.28 7.3 10 30600 222890
12192 7.2 7.4 7.25 7.23 7.2 21 152153 1099761.9
12192 7.2 7.4 7.29 7.28 7.3 7 39955 290736
12192 7.2 7.2 7.2 7.2 7.2 3 8103 58341.6
12192 7.2 7.3 7.24 7.24 7.2 10 82100 594130
12192 7.2 7.3 7.21 7.21 7.2 8 24897 179408.4
12192 7.2 7.2 7.2 7.2 7.2 9 120453 867261.6
12192 6.8 7.2 7.03 7.05 7.1 19 28910 203762
12192 6.5 7.2 6.8 6.72 6.7 17 22142 148792.4
12192 6.9 7.2 7.08 7.1 7.1 6 40000 284000
12192 6.8 6.9 6.88 6.9 6.9 8 41700 287560
12192 6.9 7 6.95 7 7 2 4180 29242
12192 6.9 7 6.92 6.91 6.9 5 4000 27655
12192 6.9 6.9 6.9 6.9 6.9 6 11850 81765
12192 6.7 6.8 6.73 6.72 6.7 3 1500 10085
12192 6.8 7 6.85 6.8 6.8 4 7510 51070
12192 6.8 6.8 6.8 6.8 6.8 13 57500 391000
12192 6.7 6.9 6.81 6.8 6.8 22 86100 585764
12192 6.7 6.8 6.75 6.73 6.7 15 73101 491996.8
12192 6.7 7 6.79 6.76 6.8 41 190510 1288248
12192 6.8 6.9 6.85 6.85 6.9 20 53856 369062.2
12192 7 7 7 7 7 3 3550 24850
12192 7 7.1 7.05 7.02 7 13 29850 209580.8
12192 6.8 7.1 6.94 6.95 7 14 100000 694837
12192 6.9 6.9 6.9 6.9 6.9 6 29030 200307
12192 6.8 6.9 6.88 6.9 6.9 6 27435 189251.5
12192 6.7 7 6.8 6.8 6.8 21 135066 918442.5
12192 6.7 6.8 6.72 6.73 6.7 39 638167 4291718.9
12192 6.8 6.8 6.8 6.8 6.8 6 23000 156400
12192 6.8 6.9 6.89 6.89 6.9 9 55100 379690
12192 6.8 6.9 6.87 6.88 6.9 3 15151 104241.9
12192 6.8 7 6.93 7 7 3 2184 15281.2
12192 6.9 6.9 6.9 6.9 6.9 1 7000 48300
12192 6.9 6.9 6.9 6.9 6.9 5 24500 169050
12192 6.8 6.9 6.85 6.83 6.8 4 2019 13781.1
12192 6.8 6.8 6.8 6.8 6.8 1 450 3060
12192 6.9 6.9 6.9 6.9 6.9 15 66500 458850
12192 6.8 6.8 6.8 6.8 6.8 1 67 455.6
12192 6.8 6.9 6.85 6.9 6.9 2 8049 55508.1
12192 6.8 6.8 6.8 6.8 6.8 2 10000 68000
12192 6.9 7 6.96 6.95 7 5 25000 173774.9
12192 6.8 6.8 6.8 6.8 6.8 1 261 1774.8
12192 6.9 6.9 6.9 6.9 6.9 1 2500 17250
12192 6.8 6.9 6.82 6.8 6.8 10 36368 247339.2
12192 6.8 6.8 6.8 6.8 6.8 2 3000 20400
12192 7 7.3 7.17 7.17 7.2 3 1500 10750
12192 6.9 6.9 6.9 6.9 6.9 12 9000 62100
12192 6.8 6.9 6.84 6.82 6.8 5 10000 68200
12192 6.9 6.9 6.9 6.9 6.9 1 1000 6900
12192 6.8 6.9 6.88 6.87 6.9 6 17480 120112
12192 6.9 6.9 6.9 6.9 6.9 4 2700 18630
12192 6.8 7 6.83 6.83 6.8 35 128325 876715
12192 6.8 7.1 6.82 6.8 6.8 17 135005 918035.5
 12192 6.8 6.8 6.8 6.8 6.8 10 102435 696558
12192 6.5 6.7 6.64 6.65 6.7 14 42100 280090
12192 6.7 6.7 6.7 6.7 6.7 10 105935 709764.5
12192 6.8 6.8 6.8 6.8 6.8 2 710 4828
12192 6.8 6.8 6.8 6.8 6.8 1 20 136
12192 6.8 6.9 6.83 6.8 6.8 3 3282 22317.8
12192 6.9 7 6.94 6.96 7 7 30001 208906.9
12192 6.9 7 6.93 6.96 7 6 5960 41454
12192 6.9 7 6.97 6.97 7 3 3500 24400
12192 6.9 7 6.96 6.99 7 5 23148 161751
12192 7 7 7 7 7 4 8867 62069
12192 6.9 7 6.97 6.99 7 3 7500 52400
12192 6.9 7 6.94 6.96 7 9 32340 225061
12192 6.9 7 6.94 6.94 6.9 9 17480 121312.1

COMID LOWPRC HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER

12192 7.20 7.60 7.38 7.38 7.50 64 665492 4908057.7
12192 7.50 8.00 7.64 7.60 7.60 58 1183940 9002311
12192 7.40 7.60 7.50 7.49 7.50 31 113952 853955.2
12192 7.40 7.50 7.41 7.41 7.40 26 283395 2099212
12192 7.40 7.50 7.43 7.43 7.40 25 341520 2538248
12192 7.30 7.80 7.48 7.48 7.50 24 308059 2305480.7
12192 7.50 7.50 7.50 7.50 7.50 10 140000 1050000
12192 7.40 7.50 7.46 7.47 7.50 43 541850 4047400
12192 7.60 7.80 7.70 7.70 7.80 45 177433 1367017.6
12192 7.80 8.10 7.91 7.99 7.90 34 522000 4171063.5
12192 8.00 8.60 8.41 8.42 8.50 70 402950 3391040.1
12192 8.50 9.00 8.61 8.60 8.60 92 1010893 8691160
12192 8.40 8.90 8.64 8.65 8.60 109 1206580 10433686.1
12192 8.50 8.80 8.63 8.63 8.60 48 345250 2981070
12192 8.30 8.70 8.48 8.48 8.40 70 454509 3852914.9
12192 8.10 8.70 8.48 8.48 8.30 56 326630 2769232.8
12192 8.50 8.90 8.68 8.70 8.80 68 268440 2336165.5
12192 8.70 9.10 8.93 8.91 9.00 115 660835 5890813.7
12192 8.70 9.20 8.86 8.88 8.80 65 271111 2406205.8
12192 8.40 8.80 8.51 8.46 8.40 33 112848 955245.7
12192 8.20 8.70 8.40 8.47 8.40 23 88756 751399.2
12192 8.10 8.40 8.27 8.27 8.30 14 151000 1249000
12192 8.30 8.60 8.38 8.35 8.40 12 47779 399115.7
12192 8.40 8.50 8.41 8.40 8.40 19 145544 1222769.6
12192 8.10 8.30 8.13 8.14 8.10 62 87550 712358
12192 8.10 8.60 8.17 8.16 8.20 19 76300 622760
12192 8.20 8.40 8.29 8.30 8.30 17 55105 457431.7
12192 8.20 8.50 8.41 8.44 8.40 28 160000 1350750
12192 8.40 8.70 8.51 8.52 8.50 15 64890 553055
12192 8.50 8.70 8.53 8.55 8.50 30 97200 831100
12192 8.40 8.60 8.52 8.55 8.60 33 297200 2539921.4
12192 7.90 8.40 8.02 8.01 8.00 97 905650 7250279.8
12192 8.10 8.30 8.21 8.22 8.20 27 217474 1787336.7
12192 8.20 8.40 8.29 8.33 8.30 19 134000 1115650
12192 8.20 8.30 8.23 8.21 8.20 14 65922 540992.6
12192 8.20 8.40 8.30 8.30 8.30 25 191310 1587410.5
12192 8.30 8.40 8.32 8.31 8.30 21 113484 942742.2
12192 8.30 8.40 8.35 8.32 8.30 34 144910 1205230.2
12192 8.00 8.40 8.27 8.28 8.30 15 115917 960131.1
12192 8.20 8.30 8.24 8.23 8.20 13 43835 360747
12192 8.20 8.20 8.20 8.20 8.20 11 115990 951118
12192 8.00 8.30 8.12 8.15 8.10 34 516159 4206472
12192 8.00 8.50 8.12 8.31 8.10 46 581245 4828572.5
12192 8.10 8.30 8.19 8.17 8.10 59 934545 7638283.5
12192 8.10 8.30 8.17 8.15 8.20 51 471950 3848085
12192 7.60 8.20 7.88 7.98 7.80 48 198910 1587708.7
12192 7.70 7.90 7.78 7.77 7.80 12 93622 727450.6
12192 7.70 7.80 7.79 7.77 7.80 21 166843 1296821.2
12192 7.80 7.90 7.86 7.85 7.90 32 446920 3506346
12192 7.80 7.90 7.80 7.80 7.80 22 138165 1077777
12192 7.80 7.90 7.88 7.84 7.80 28 237956 1866156.8
12192 7.80 7.90 7.83 7.81 7.80 16 250000 1952500
12192 7.90 8.00 7.90 7.90 7.90 24 72774 574919.6
12192 7.90 7.90 7.90 7.90 7.90 31 327945 2590765.5
12192 7.90 7.90 7.90 7.90 7.90 28 405995 3207360.5
12192 7.90 8.00 7.90 7.90 7.90 25 416709 3294001.1
12192 7.90 8.00 7.94 7.90 7.90 14 13889 109725.5
12192 7.90 8.00 7.93 7.90 7.90 12 20010 158082.4
12192 7.90 8.00 7.93 7.99 8.00 9 57300 457580
12192 7.90 7.90 7.90 7.90 7.90 11 107900 852410
12192 7.90 8.00 7.91 7.90 7.90 14 155570 1229004
12192 7.80 7.90 7.88 7.90 7.90 13 80436 635296.4
12192 7.90 8.00 7.91 7.90 7.90 8 44755 353564.6
12192 7.90 7.90 7.90 7.90 7.90 3 10999 86892.1
12192 7.90 8.00 7.99 8.00 8.00 16 130643 1045139
12192 7.90 8.00 7.98 7.98 8.00 35 639042 5100161.8
12192 7.90 8.10 8.00 8.03 8.00 36 593204 4760482
12192 7.90 8.00 7.91 7.90 7.90 21 159354 1259196.6
12192 8.00 8.10 8.03 8.04 8.00 8 32085 257880
12192 7.80 8.00 7.90 7.91 7.90 30 436340 3451586
12192 8.00 8.10 8.04 8.03 8.00 12 138473 1112064
12192 8.00 8.00 8.00 8.00 8.00 1 7340 58720
12192 8.00 8.00 8.00 8.00 8.00 9 32320 258560
12192 7.90 8.00 7.92 7.90 7.90 5 3587 28337.4
12192 7.90 8.00 7.98 8.00 8.00 6 17998 143939.2
12192 8.00 8.10 8.07 8.07 8.10 13 187500 1512250
12192 8.10 8.20 8.13 8.14 8.10 3 7000 57000
12192 8.00 8.00 8.00 8.00 8.00 17 200425 1603400
12192 8.00 8.10 8.04 8.07 8.10 7 70000 565000
12192 8.00 8.20 8.16 8.12 8.10 11 123517 1002679.4
12192 8.00 8.00 8.00 8.00 8.00 1 4500 36000
12192 8.00 8.30 8.13 8.11 8.10 4 3350 27160
12192 8.10 8.20 8.13 8.13 8.10 15 225801 1834688.1
12192 8.20 8.20 8.20 8.20 8.20 12 96000 787200
12192 8.20 8.20 8.20 8.20 8.20 5 11965 98113
12192 8.20 8.20 8.20 8.20 8.20 4 6509 53373.8
12192 8.20 8.30 8.26 8.23 8.20 10 99551 819698.2
12192 8.30 8.30 8.30 8.30 8.30 4 23500 195050
12192 8.00 8.20 8.15 8.18 8.20 12 131042 1071386
12192 8.00 8.10 8.07 8.10 8.10 3 10500 85000
12192 7.80 7.80 7.80 7.80 7.80 1 1000 7800
12192 8.10 8.20 8.17 8.20 8.20 3 50192 411555.2
12192 8.00 8.00 8.00 8.00 8.00 2 600 4800
12192 8.10 8.10 8.10 8.10 8.10 1 10 81
12192 7.90 8.00 7.95 8.00 7.90 2 251030 2008220
12192 8.10 8.10 8.10 8.10 8.10 1 5000 40500
12192 8.00 8.00 8.00 8.00 8.00 7 8457 67656
12192 7.70 7.90 7.83 7.79 7.80 4 17000 132420
12192 7.70 7.90 7.74 7.74 7.70 10 62000 479800
12192 7.80 7.80 7.80 7.80 7.80 2 1500 11700
12192 7.80 8.10 8.03 7.81 8.10 4 526131 4111414.2
12192 7.90 8.00 7.99 7.99 8.00 7 11970 95682.2
12192 8.00 8.20 8.08 8.13 8.10 5 64500 524500
12192 8.10 8.20 8.15 8.13 8.10 2 7000 56900
12192 8.20 8.30 8.23 8.25 8.30 11 43880 361816
12192 8.20 8.30 8.26 8.24 8.20 12 141000 1161300
12192 7.90 8.30 8.13 8.08 8.10 7 94271 761876.4
12192 8.10 8.50 8.36 8.32 8.30 17 97000 806600
12192 8.10 8.20 8.19 8.12 8.20 12 1226000 9953200
12192 8.10 8.20 8.12 8.19 8.10 5 383000 3135300
12192 8.10 8.10 8.10 8.10 8.10 1 1000 8100
12192 8.10 8.20 8.15 8.16 8.20 4 29042 236875.2
12192 8.30 8.40 8.34 8.33 8.30 9 73000 608291
12192 8.30 8.30 8.30 8.30 8.30 1 10000 83000
12192 8.30 8.30 8.30 8.30 8.30 1 1000 8300
12192 8.20 8.30 8.28 8.30 8.30 4 2652 22011.4
12192 8.20 8.30 8.28 8.29 8.30 4 21105 174971.5
12192 8.40 8.70 8.45 8.40 8.40 6 26100 219243
12192 8.40 8.60 8.47 8.40 8.40 7 258690 2174036
12192 8.40 8.80 8.64 8.55 8.60 19 210082 1795371.6
12192 8.60 8.70 8.65 8.63 8.60 15 92925 802307.5
12192 8.50 8.70 8.60 8.60 8.60 41 229126 1970133.5
12192 8.50 8.60 8.53 8.51 8.50 24 307575 2618387.5
12192 8.50 8.60 8.59 8.60 8.60 19 122500 1053450
12192 8.40 8.50 8.49 8.50 8.50 14 68950 585875
12192 8.10 8.50 8.39 8.36 8.40 15 71220 595597.9
12192 8.50 8.50 8.50 8.50 8.50 7 16401 139408.5
12192 8.40 8.60 8.49 8.46 8.50 9 16182 136948.8
12192 8.40 8.50 8.44 8.44 8.40 7 46201 390088.4
12192 8.40 8.50 8.45 8.44 8.40 4 50847 429164.8
12192 8.40 8.50 8.42 8.40 8.40 9 831300 6983750
12192 8.40 8.50 8.49 8.50 8.50 23 121350 1031040
12192 8.50 8.70 8.62 8.60 8.60 12 59498 511732.6
12192 8.50 8.60 8.54 8.60 8.60 7 31713 272614
12192 8.60 8.70 8.63 8.61 8.60 4 6512 56044.4
12192 8.50 8.60 8.54 8.50 8.50 9 21800 185304
12192 8.60 8.70 8.68 8.68 8.70 6 18200 157920
12192 8.70 8.70 8.70 8.70 8.70 4 3900 33930
12192 8.50 8.50 8.50 8.50 8.50 3 4000 34000
12192 8.80 8.80 8.80 8.80 8.80 4 15100 132880
12192 8.50 8.90 8.71 8.72 8.70 12 33700 293910
12192 8.60 8.80 8.64 8.61 8.60 7 97100 835580
12192 8.60 8.80 8.74 8.77 8.80 13 38500 337600
12192 8.70 8.70 8.70 8.70 8.70 2 1970 17139
12192 8.60 8.70 8.67 8.63 8.60 3 3850 33210
12192 8.70 8.70 8.70 8.70 8.70 3 39810 346347
12192 8.70 8.70 8.70 8.70 8.70 11 52541 457106.7
12192 8.70 8.70 8.70 8.70 8.70 5 8211 71435.7
12192 8.30 8.90 8.45 8.34 8.30 8 8700 72530
12192 8.80 8.80 8.80 8.80 8.80 1 5000 44000
12192 8.60 8.70 8.62 8.62 8.60 15 228802 1972697.2
12192 8.50 8.60 8.58 8.60 8.60 4 21657 186245.5
12192 8.70 8.70 8.70 8.70 8.70 2 945 8221.5
12192 8.80 8.80 8.80 8.80 8.80 16 133985 1179068
12192 8.80 8.80 8.80 8.80 8.80 10 200000 1760000
12192 8.70 9.00 8.81 8.80 8.80 8 78533 691097.4
12192 8.30 8.70 8.57 8.56 8.60 3 2770 23699
12192 8.70 8.80 8.74 8.79 8.80 5 30393 267219.1
12192 9.00 9.20 9.05 9.03 9.00 4 14300 129080
12192 9.00 9.00 9.00 9.00 9.00 3 3000 27000
12192 8.90 9.00 8.97 9.00 9.00 3 20565 185048.5
12192 8.90 9.10 8.98 8.95 9.00 16 92213 825517
12192 9.00 9.20 9.08 9.04 9.00 12 77000 696200
12192 8.90 9.00 8.98 8.97 9.00 11 165232 1481564.8
12192 9.10 9.20 9.14 9.13 9.10 17 56979 520008.9
12192 9.10 9.30 9.13 9.15 9.20 12 84506 773404.6
12192 9.20 9.50 9.26 9.21 9.20 5 3160 29102
12192 9.20 9.20 9.20 9.20 9.20 3 1222 11242.4
12192 8.90 9.30 8.96 8.90 8.90 7 70700 629270
12192 8.90 8.90 8.90 8.90 8.90 4 24300 216270
12192 9.00 9.00 9.00 9.00 9.00 1 10000 90000
12192 9.00 9.10 9.08 9.10 9.10 9 76853 699257
12192 9.00 9.00 9.00 9.00 9.00 3 1000 9000
12192 9.00 9.00 9.00 9.00 9.00 2 66000 594000
12192 9.10 9.50 9.13 9.10 9.10 12 20100 182950
12192 9.00 9.20 9.10 9.10 9.10 2 200 1820
12192 9.00 9.20 9.09 9.06 9.10 7 70550 639360
12192 9.00 9.00 9.00 9.00 9.00 6 82450 742050
12192 9.00 9.00 9.00 9.00 9.00 5 37200 334800
12192 8.90 9.00 8.95 8.98 9.00 2 626 5624
12192 8.50 8.90 8.80 8.81 8.80 4 2376 20936
12192 8.90 9.00 8.97 8.91 8.90 3 26326 234664.9
12192 9.00 9.00 9.00 9.00 9.00 1 4500 40500
12192 9.00 9.10 9.05 9.07 9.10 4 32800 297480
12192 8.90 8.90 8.90 8.90 8.90 1 26000 231400
12192 8.90 9.00 8.97 8.95 9.00 12 1067700 9557300
12192 8.90 8.90 8.90 8.90 8.90 3 13500 120150
12192 8.90 9.00 8.99 8.99 9.00 7 110000 989000
12192 8.90 8.90 8.90 8.90 8.90 3 11862 105571.8
12192 8.70 8.70 8.70 8.70 8.70 1 1 8.7
12,192 8.70 8.80 8.77 8.80 8.70 3.00 1006000.00 8852200.00
12,192 8.70 9.10 8.91 8.97 9.00 7.00 100082.00 897243.40
12,192 8.90 9.00 8.97 8.98 9.00 6.00 25522.00 229154.90
12,192 9.10 9.10 9.10 9.10 9.10 3.00 449.00 4085.90
12,192 9.10 9.20 9.13 9.10 9.10 3.00 60500.00 550600.00
12,192 9.00 9.10 9.01 9.00 9.00 8.00 87500.00 787650.00
12,192 9.10 9.20 9.12 9.11 9.10 11.00 227040.00 2068564.00
12,192 9.20 9.20 9.20 9.20 9.20 2.00 650.00 5980.00
12,192 9.30 9.30 9.30 9.30 9.30 2.00 2000.00 18600.00
12,192 9.00 9.00 9.00 9.00 9.00 1.00 1.00 9.00
12,192 9.20 9.20 9.20 9.20 9.20 4.00 105850.00 973820.00
12,192 9.10 9.10 9.10 9.10 9.10 1.00 8000.00 72800.00
12192 9.10 9.10 9.10 9.10 9.10 2 50000 455000
12192 9.00 9.10 9.07 9.10 9.10 3 51400 467700
12192 9.00 9.10 9.07 9.10 9.10 3 20200 183765.8
12192 9.00 9.10 9.07 9.08 9.10 3 50200 455800
12192 9.10 9.10 9.10 9.10 9.10 2 30000 273000
12192 9.10 9.10 9.10 9.10 9.10 1 2000 18200
12192 9.00 9.00 9.00 9.00 9.00 2 20000 180000
12192 9.10 9.10 9.10 9.10 9.10 2 17000 154700
12192 9.00 9.10 9.04 9.04 9.00 5 11750 106265
12192 9.00 9.10 9.05 9.07 9.10 2 6000 54400
12192 9.10 9.10 9.10 9.10 9.10 1 400 3640
12192 9.00 9.00 9.00 9.00 9.00 2 2200 19800
12192 9.00 9.00 9.00 9.00 9.00 1 100 900
12192 9.00 9.10 9.01 9.00 9.00 35 252900 2276590
12192 8.90 8.90 8.90 8.90 8.90 2 8200 72980
12192 8.90 9.00 8.92 8.91 8.90 13 390347 3476123
12192 8.80 8.90 8.88 8.86 8.90 4 24100 213490
12192 8.80 8.90 8.86 8.88 8.90 7 40300 357670
COMID LOWPRC HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER
12192 6.8 6.9 6.88 6.9 6.9 5 51000 351800
12192 6.8 6.9 6.85 6.88 6.9 6 119844 824939.2
12192 6.9 6.9 6.9 6.9 6.9 10 109601 756246.9
12192 6.9 6.9 6.9 6.9 6.9 2 13600 93840
12192 7 7 7 7 7 14 200000 1400000
12192 6.9 7 6.93 6.94 6.9 12 239000 1658100
12192 7 7 7 7 7 3 50000 350000
12192 6.9 7 6.91 6.9 6.9 13 105000 725000
12192 6.8 6.8 6.8 6.8 6.8 12 254000 1727200
12192 6.8 6.8 6.8 6.8 6.8 2 50000 340000
12192 6.8 6.8 6.8 6.8 6.8 5 126000 856800
12192 6.8 6.8 6.8 6.8 6.8 12 190100 1292680
12192 6.8 6.8 6.8 6.8 6.8 3 100000 680000
12192 6.8 6.8 6.8 6.8 6.8 8 207000 1407600
12192 6.8 6.8 6.8 6.8 6.8 13 201000 1366800
12192 6.9 7.1 6.95 6.99 7 38 933150 6520350
12192 7 7.4 7.17 7.12 7.2 29 160240 1141077
12192 6.9 7.1 7 6.98 7 28 254790 1778224
12192 7 7.1 7.02 7 7 6 154375 1080627.5
12192 7 7.2 7.06 7.07 7.1 24 292235 2066172.5
12192 7 7.1 7.06 7.09 7.1 13 98470 697990
12192 7 7.1 7.01 7 7 12 141000 987100
12192 7 7.1 7.08 7.09 7.1 6 81885 580945
12192 6.9 7 6.93 6.92 6.9 6 50000 346150
12192 6.9 6.9 6.9 6.9 6.9 1 37000 255300
12192 7.1 7.1 7.1 7.1 7.1 1 1000 7100
12192 7 7 7 7 7 9 75000 525000
12192 7 7 7 7 7 3 33000 231000
12192 7 7 7 7 7 3 59950 419650
12192 6.9 7 6.95 6.92 6.9 2 12000 83000
12192 6.9 7.1 7 7 7 21 322200 2254180
12192 6.9 7.1 6.99 6.99 7 14 346000 2419400
12192 6.8 6.9 6.9 6.89 6.9 22 302200 2080690
12192 6.8 7 6.9 6.91 6.9 33 454500 3141050
12192 6.9 7.1 6.99 6.99 7 28 315300 2202600
12192 7 7.6 7.18 7.16 7.3 83 501260 3589755
12192 7.1 7.6 7.27 7.23 7.3 81 1109725 8020681.1
12192 7.2 7.4 7.29 7.28 7.3 84 832448 6062793.5
 FOOD

FU-WANG FOODS LIMITED

2019
ISSUEDSHARE TRADEDATE COMID LOWPRC HIPRC AVGPRC WTAVGPRC CLSPRC
152299645 01-01-2019 14286 15 15.7 15.42 15.45 15.6
152299645 02-01-2019 14286 15.6 16.3 15.92 15.89 16
152299645 03-01-2019 14286 16 17.2 16.5 16.56 16.9
152299645 06-01-2019 14286 16.5 17.3 17.02 17.01 17
152299645 07-01-2019 14286 16.5 17.2 16.9 16.88 16.8
152299645 08-01-2019 14286 16.8 17.3 17.02 17.02 17
152299645 09-01-2019 14286 16.9 17.2 17.01 17.01 17.1
152299645 10-01-2019 14286 17.1 18.3 17.91 17.93 17.9
152299645 13-01-2019 14286 17.6 18.2 17.83 17.86 17.8
152299645 14-01-2019 14286 17.2 18 17.47 17.49 17.3
152299645 15-01-2019 14286 16.9 17.6 17.18 17.16 17.1
152299645 16-01-2019 14286 16.7 17.4 16.99 16.99 16.8
152299645 17-01-2019 14286 16.7 17 16.83 16.83 16.8
152299645 20-01-2019 14286 16.5 17.5 17.01 17.04 17.2
152299645 21-01-2019 14286 16.8 17.8 17.43 17.47 17.3
152299645 22-01-2019 14286 16.9 17.4 17.15 17.11 17
152299645 23-01-2019 14286 16.7 17.2 16.85 16.88 17
152299645 24-01-2019 14286 16.7 17.1 16.88 16.85 16.8
152299645 27-01-2019 14286 16.8 18 17.45 17.39 17.8
152299645 28-01-2019 14286 17.5 18.4 17.91 17.9 17.8
152299645 29-01-2019 14286 17.5 18.4 17.82 17.82 17.6
152299645 30-01-2019 14286 17.3 17.8 17.51 17.53 17.4
152299645 31-01-2019 14286 17 17.7 17.24 17.23 17.1
152299645 03-02-2019 14286 16.6 17.2 16.93 16.91 16.8
152299645 04-02-2019 14286 16.4 17.1 16.7 16.66 16.5
152299645 05-02-2019 14286 16.5 16.8 16.63 16.63 16.6
152299645 06-02-2019 14286 16.5 16.8 16.6 16.59 16.5
152299645 07-02-2019 14286 16.4 16.7 16.53 16.54 16.5
152299645 10-02-2019 14286 16.3 16.6 16.44 16.45 16.5
152299645 11-02-2019 14286 16.4 17 16.69 16.64 16.7
152299645 12-02-2019 14286 16.7 17.2 16.92 16.92 17
152299645 13-02-2019 14286 16.9 17.3 17.05 17.04 17.1
152299645 14-02-2019 14286 16.9 17.2 17.02 17.01 17
152299645 17-02-2019 14286 16.7 17.1 16.85 16.84 16.8
152299645 18-02-2019 14286 16.7 17.5 17.14 17.16 17.1
152299645 19-02-2019 14286 16.9 17.2 17.04 17.02 17.1
152299645 20-02-2019 14286 16.9 17.3 17.06 17.05 17
152299645 24-02-2019 14286 16.8 17.2 16.96 16.95 16.9
152299645 25-02-2019 14286 16.7 17 16.8 16.79 16.7
152299645 26-02-2019 14286 16.6 16.9 16.72 16.71 16.7
152299645 27-02-2019 14286 16.2 16.8 16.5 16.55 16.7
152299645 03-03-2019 14286 16.4 16.8 16.59 16.57 16.5
152299645 04-03-2019 14286 16.3 16.6 16.46 16.42 16.4
152299645 05-03-2019 14286 16.1 16.6 16.35 16.31 16.2
152299645 06-03-2019 14286 16.1 16.4 16.22 16.21 16.2
152299645 07-03-2019 14286 16.1 16.4 16.24 16.25 16.4
152299645 10-03-2019 14286 16.2 16.6 16.3 16.28 16.2
152299645 11-03-2019 14286 16.1 16.4 16.18 16.17 16.1
152299645 12-03-2019 14286 15.7 16.3 15.87 15.85 15.8
152299645 13-03-2019 14286 15.2 15.9 15.53 15.53 15.4
152299645 14-03-2019 14286 14.7 15.4 14.99 14.92 14.8
152299645 18-03-2019 14286 14.3 15.1 14.48 14.46 14.5
152299645 19-03-2019 14286 14.3 15 14.62 14.53 14.7
152299645 20-03-2019 14286 14.6 14.9 14.72 14.75 14.6
152299645 21-03-2019 14286 14.3 14.7 14.55 14.56 14.6
152299645 24-03-2019 14286 14.4 14.7 14.51 14.51 14.5
152299645 25-03-2019 14286 14.6 15 14.77 14.78 14.8
152299645 27-03-2019 14286 14.7 15 14.89 14.92 14.9
152299645 28-03-2019 14286 14.8 15 14.91 14.91 14.9
152299645 31-03-2019 14286 14.6 14.9 14.75 14.72 14.7
152299645 01-04-2019 14286 14.6 14.8 14.68 14.68 14.6
152299645 02-04-2019 14286 14.6 14.9 14.72 14.7 14.8
152299645 03-04-2019 14286 14.5 14.8 14.64 14.63 14.5
152299645 04-04-2019 14286 14.4 14.7 14.52 14.51 14.6
152299645 07-04-2019 14286 14.2 14.7 14.45 14.44 14.4
152299645 08-04-2019 14286 14 14.3 14.13 14.13 14.1
152299645 09-04-2019 14286 14 14.5 14.14 14.14 14.1
152299645 10-04-2019 14286 13.9 14.3 14.11 14.12 14
152299645 11-04-2019 14286 13.7 14.3 14.06 14.06 14.1
152299645 15-04-2019 14286 14 14.3 14.1 14.08 14
152299645 16-04-2019 14286 13.7 14 13.85 13.85 13.8
152299645 17-04-2019 14286 13.6 14 13.8 13.8 13.8
152299645 18-04-2019 14286 13.7 14.4 14.16 14.15 14.3
152299645 21-04-2019 14286 14.2 14.6 14.41 14.43 14.5
152299645 23-04-2019 14286 14.1 14.5 14.25 14.26 14.2
152299645 24-04-2019 14286 14 14.4 14.18 14.18 14.2
152299645 25-04-2019 14286 14 14.4 14.16 14.1 14.2
152299645 28-04-2019 14286 14 14.4 14.14 14.16 14.1
152299645 29-04-2019 14286 14.3 14.8 14.5 14.51 14.4
152299645 30-04-2019 14286 14.4 15.2 14.87 14.85 14.9
152299645 02-05-2019 14286 14.9 15.7 15.45 15.44 15.6
152299645 05-05-2019 14286 15.6 16.1 15.87 15.88 16
152299645 06-05-2019 14286 15.6 16.1 15.78 15.79 15.7
152299645 07-05-2019 14286 15.3 15.9 15.61 15.6 15.5
152299645 08-05-2019 14286 15.2 15.6 15.37 15.38 15.4
152299645 09-05-2019 14286 15.5 16.8 16.19 16.12 16.6
152299645 12-05-2019 14286 16.3 16.8 16.5 16.52 16.4
152299645 13-05-2019 14286 15.8 16.4 15.99 15.97 15.8
152299645 14-05-2019 14286 15.6 16.1 15.73 15.73 15.7
152299645 15-05-2019 14286 15.6 16 15.73 15.71 15.8
152299645 16-05-2019 14286 15.7 16 15.9 15.91 16
152299645 19-05-2019 14286 16.1 16.5 16.36 16.36 16.4
152299645 20-05-2019 14286 16.1 16.5 16.23 16.25 16.1
152299645 21-05-2019 14286 15.7 16.3 15.88 15.86 15.9
152299645 22-05-2019 14286 16 16.4 16.17 16.15 16.1
152299645 23-05-2019 14286 15.9 16.1 15.99 15.98 16
152299645 26-05-2019 14286 15.6 16 15.83 15.81 15.7
152299645 27-05-2019 14286 15.6 16 15.77 15.75 15.7
152299645 28-05-2019 14286 15.7 16 15.82 15.81 15.8
152299645 29-05-2019 14286 15.7 16 15.84 15.84 15.8
152299645 30-05-2019 14286 15.6 15.9 15.75 15.74 15.8
152299645 09-06-2019 14286 15.7 16 15.85 15.86 15.8
152299645 10-06-2019 14286 15.8 16.2 16.03 16.04 16.1
152299645 11-06-2019 14286 16 16.3 16.16 16.15 16.2
152299645 12-06-2019 14286 15.9 16.2 15.99 15.98 15.9
152299645 13-06-2019 14286 15.8 16.1 15.96 15.95 15.9
152299645 16-06-2019 14286 15.7 16.2 15.83 15.83 15.8
152299645 17-06-2019 14286 15.4 15.7 15.54 15.52 15.5
152299645 18-06-2019 14286 15.5 16 15.78 15.79 15.8
152299645 19-06-2019 14286 15.9 16.6 16.31 16.29 16.5
152299645 20-06-2019 14286 16.1 16.9 16.57 16.56 16.2
152299645 23-06-2019 14286 15.8 16.2 15.93 15.9 15.8
152299645 24-06-2019 14286 15.7 16.1 15.86 15.87 15.9
152299645 25-06-2019 14286 15.8 16 15.88 15.88 15.8
152299645 26-06-2019 14286 15.7 16 15.8 15.8 15.8
152299645 27-06-2019 14286 15.7 16 15.84 15.85 15.9
152299645 30-06-2019 14286 15.7 15.9 15.77 15.76 15.7
152299645 02-07-2019 14286 15.7 16 15.83 15.84 15.9
152299645 03-07-2019 14286 15.7 15.9 15.8 15.8 15.7
152299645 04-07-2019 14286 15.6 15.9 15.71 15.72 15.7
152299645 07-07-2019 14286 15.4 15.8 15.55 15.57 15.5
152299645 08-07-2019 14286 15.3 15.6 15.4 15.41 15.4
152299645 09-07-2019 14286 14.2 15.5 14.78 14.77 14.6
152299645 10-07-2019 14286 14 14.7 14.24 14.23 14.1
152299645 11-07-2019 14286 13.5 14.2 13.83 13.81 13.8
152299645 14-07-2019 14286 13.2 14 13.54 13.49 13.4
152299645 15-07-2019 14286 12.9 13.4 13.13 13.13 13.1
152299645 16-07-2019 14286 13.1 13.8 13.46 13.44 13.6
152299645 17-07-2019 14286 13.2 13.6 13.41 13.41 13.4
152299645 18-07-2019 14286 13 13.4 13.17 13.17 13.1
152299645 21-07-2019 14286 11.9 13.1 12.2 12.16 12
152299645 22-07-2019 14286 11 12.1 11.46 11.47 11.9
152299645 23-07-2019 14286 12 12.6 12.45 12.47 12.6
152299645 24-07-2019 14286 12.1 12.6 12.26 12.25 12.3
152299645 25-07-2019 14286 12.3 12.8 12.58 12.46 12.8
152299645 28-07-2019 14286 12.4 13.1 12.76 12.75 12.6
152299645 29-07-2019 14286 12.6 13.8 13.25 13.35 13.7
152299645 30-07-2019 14286 13.1 13.7 13.4 13.41 13.2
152299645 31-07-2019 14286 12.8 13.2 12.97 12.97 12.9
152299645 01-08-2019 14286 13 13.5 13.25 13.23 13.1
152299645 04-08-2019 14286 13.1 13.3 13.18 13.17 13.2
152299645 05-08-2019 14286 13 13.3 13.12 13.16 13.1
152299645 06-08-2019 14286 13.2 13.6 13.41 13.42 13.4
152299645 07-08-2019 14286 13 13.4 13.14 13.14 13.1
152299645 08-08-2019 14286 13.1 13.3 13.15 13.16 13.2
152299645 18-08-2019 14286 12.9 13.2 13.06 13.05 13.1
152299645 19-08-2019 14286 13 13.2 13.1 13.04 13.1
152299645 20-08-2019 14286 13 13.3 13.14 13.14 13.1
152299645 21-08-2019 14286 13.1 13.8 13.53 13.55 13.5
152299645 22-08-2019 14286 13.4 14 13.85 13.87 13.8
152299645 25-08-2019 14286 13.7 14.1 13.88 13.88 13.8
152299645 26-08-2019 14286 13.3 13.8 13.45 13.44 13.4
152299645 27-08-2019 14286 13.3 13.6 13.45 13.45 13.5
152299645 28-08-2019 14286 13.3 13.7 13.41 13.4 13.3
152299645 29-08-2019 14286 13.1 13.4 13.16 13.15 13.1
152299645 01-09-2019 14286 12.7 13.2 12.95 12.97 12.9
152299645 02-09-2019 14286 12.5 12.9 12.72 12.7 12.6
152299645 03-09-2019 14286 12.5 13 12.76 12.76 12.9
152299645 04-09-2019 14286 12.6 13.1 12.77 12.76 12.7
152299645 05-09-2019 14286 12.7 13 12.87 12.87 12.9
152299645 08-09-2019 14286 12.6 13 12.77 12.78 12.7
152299645 09-09-2019 14286 12.4 12.7 12.59 12.62 12.5
152299645 11-09-2019 14286 12.3 12.9 12.53 12.6 12.3
152299645 12-09-2019 14286 12 12.5 12.16 12.15 12.1
152299645 15-09-2019 14286 12 12.4 12.19 12.17 12.2
152299645 16-09-2019 14286 12.2 12.4 12.3 12.3 12.3
152299645 17-09-2019 14286 12 12.5 12.23 12.23 12.1
152299645 18-09-2019 14286 11.7 12.3 11.95 11.99 11.8
152299645 19-09-2019 14286 11.6 12.1 11.79 11.76 11.7
152299645 22-09-2019 14286 11.3 11.8 11.49 11.48 11.6
152299645 23-09-2019 14286 11.7 12.1 11.92 11.92 11.8
152299645 24-09-2019 14286 11.6 12 11.73 11.7 11.6
 152299645 25-09-2019 14286 11.4 11.8 11.47 11.46 11.4
152299645 26-09-2019 14286 11.2 11.7 11.41 11.41 11.3
152299645 29-09-2019 14286 10.9 11.5 11.2 11.22 11.1
152299645 30-09-2019 14286 10.8 11.2 10.91 10.91 10.9
152299645 01-10-2019 14286 10.9 11.2 11.09 11.09 11.1
152299645 02-10-2019 14286 10.9 11.1 11.03 11.03 11
152299645 03-10-2019 14286 11 11.6 11.42 11.42 11.4
152299645 06-10-2019 14286 11 11.6 11.21 11.17 11.1
152299645 07-10-2019 14286 10.9 11.2 10.99 11.02 11
152299645 09-10-2019 14286 10.8 11.1 10.9 10.89 10.9
152299645 10-10-2019 14286 10.5 11 10.68 10.68 10.6
152299645 13-10-2019 14286 10.1 10.8 10.34 10.28 10.3
152299645 14-10-2019 14286 9.6 10.4 9.94 9.93 9.7
152299645 15-10-2019 14286 9.9 10.6 10.27 10.32 10.6
152299645 16-10-2019 14286 10.1 10.5 10.25 10.26 10.2
152299645 17-10-2019 14286 9.9 10.2 10.06 10.04 10.1
152299645 20-10-2019 14286 10 10.2 10.06 10.07 10
152299645 21-10-2019 14286 9.8 10.1 9.88 9.88 9.8
152299645 22-10-2019 14286 9.2 10 9.47 9.42 9.3
152299645 23-10-2019 14286 9.4 9.7 9.52 9.5 9.5
152299645 24-10-2019 14286 9.6 10 9.76 9.76 9.9
152299645 27-10-2019 14286 9.4 9.7 9.52 9.53 9.5
152299645 28-10-2019 14286 8.2 9.5 8.53 8.51 8.6
152299645 29-10-2019 14286 8.3 9.4 8.5 8.83 8.5
152299645 30-10-2019 14286 8.5 8.8 8.68 8.66 8.7
31-10-2019 14286 8.6 9.2 8.89 8.87 9.1

ISSUEDSHARE 2018
138454223 TRADEDATE COMID LOWPRC HIPRC AVGPRC WTAVGPRC CLSPRC
138454223 01-01-2018 14286 19.70 20.20 19.96 19.96 20.00
138454223 02-01-2018 14286 20.00 20.80 20.48 20.49 20.70
138454223 03-01-2018 14286 20.30 20.90 20.56 20.56 20.40
138454223 04-01-2018 14286 20.40 20.70 20.58 20.57 20.50
138454223 07-01-2018 14286 20.50 21.00 20.75 20.75 20.80
138454223 08-01-2018 14286 20.90 21.40 21.16 21.16 21.20
138454223 09-01-2018 14286 20.80 21.20 21.00 21.00 21.00
138454223 10-01-2018 14286 20.40 21.10 20.66 20.68 20.50
138454223 11-01-2018 14286 20.20 20.70 20.37 20.36 20.30
138454223 14-01-2018 14286 19.80 20.50 20.05 20.08 19.90
138454223 15-01-2018 14286 19.60 20.20 19.82 19.82 19.70
138454223 16-01-2018 14286 19.60 20.20 19.91 19.91 19.90
138454223 17-01-2018 14286 19.50 20.10 19.76 19.81 19.60
138454223 18-01-2018 14286 19.40 19.80 19.53 19.53 19.50
138454223 21-01-2018 14286 19.40 19.70 19.53 19.53 19.50
138454223 22-01-2018 14286 19.40 19.70 19.51 19.52 19.50
138454223 23-01-2018 14286 19.10 19.70 19.34 19.33 19.20
138454223 24-01-2018 14286 18.90 19.40 19.14 19.13 19.00
138454223 25-01-2018 14286 18.80 19.20 18.98 18.99 18.90
138454223 28-01-2018 14286 18.20 18.90 18.51 18.51 18.30
138454223 29-01-2018 14286 18.50 19.20 18.95 18.95 19.00
138454223 30-01-2018 14286 18.70 19.40 19.01 19.03 18.80
138454223 31-01-2018 14286 18.20 18.70 18.38 18.37 18.20
138454223 01-02-2018 14286 18.20 18.70 18.38 18.37 18.30
138454223 04-02-2018 14286 17.80 18.40 18.00 17.98 17.90
138454223 05-02-2018 14286 17.50 18.10 17.81 17.78 18.00
138454223 06-02-2018 14286 17.90 18.40 18.18 18.19 18.20
138454223 07-02-2018 14286 17.80 18.20 17.98 17.97 17.90
138454223 08-02-2018 14286 17.60 18.00 17.77 17.74 17.80
138454223 11-02-2018 14286 18.00 18.60 18.31 18.30 18.50
138454223 12-02-2018 14286 18.10 18.70 18.37 18.38 18.20
138454223 13-02-2018 14286 18.10 19.10 18.58 18.63 18.90
138454223 14-02-2018 14286 19.20 20.70 20.57 20.59 20.70
138454223 15-02-2018 14286 20.50 21.30 20.83 20.84 20.70
138454223 18-02-2018 14286 20.50 21.90 21.35 21.30 21.50
138454223 19-02-2018 14286 20.80 21.90 21.28 21.30 21.00
138454223 20-02-2018 14286 19.90 21.40 20.64 20.67 20.10
138454223 22-02-2018 14286 20.00 20.70 20.28 20.27 20.10
138454223 25-02-2018 14286 19.00 20.40 19.68 19.73 19.30
138454223 26-02-2018 14286 18.90 19.60 19.27 19.29 19.30
138454223 27-02-2018 14286 19.20 19.80 19.51 19.51 19.40
138454223 28-02-2018 14286 18.70 19.60 19.12 19.14 18.90
138454223 01-03-2018 14286 18.90 19.70 19.21 19.24 19.40
138454223 04-03-2018 14286 19.60 20.20 19.92 19.92 19.80
138454223 05-03-2018 14286 19.30 20.00 19.57 19.59 19.50
138454223 06-03-2018 14286 19.20 19.70 19.45 19.44 19.50
138454223 07-03-2018 14286 19.50 20.30 20.02 20.04 20.10
138454223 08-03-2018 14286 19.80 20.20 19.94 19.94 19.90
138454223 11-03-2018 14286 19.20 20.00 19.46 19.45 19.30
138454223 12-03-2018 14286 19.10 19.40 19.22 19.22 19.30
138454223 13-03-2018 14286 18.80 19.50 19.03 19.02 19.00
138454223 14-03-2018 14286 18.80 19.30 19.03 19.04 19.00
138454223 15-03-2018 14286 18.90 19.40 19.24 19.23 19.40
138454223 18-03-2018 14286 19.60 20.30 19.98 19.98 19.80
138454223 19-03-2018 14286 19.50 20.00 19.70 19.72 19.60
138454223 20-03-2018 14286 19.20 19.70 19.41 19.41 19.30
138454223 21-03-2018 14286 19.00 19.60 19.20 19.19 19.10
138454223 22-03-2018 14286 18.80 19.40 19.06 19.05 19.10
138454223 25-03-2018 14286 19.00 19.50 19.20 19.19 19.10
138454223 27-03-2018 14286 18.30 19.10 18.74 18.72 18.50
138454223 28-03-2018 14286 18.10 18.80 18.46 18.44 18.30
138454223 29-03-2018 14286 18.30 18.80 18.56 18.57 18.60
138454223 01-04-2018 14286 18.70 19.30 19.08 19.07 19.00
138454223 02-04-2018 14286 18.90 19.80 19.44 19.41 19.50
138454223 03-04-2018 14286 19.20 20.10 19.68 19.67 19.40
138454223 04-04-2018 14286 19.00 19.70 19.32 19.33 19.10
138454223 05-04-2018 14286 19.00 19.40 19.14 19.14 19.20
138454223 08-04-2018 14286 19.20 19.60 19.35 19.34 19.30
138454223 09-04-2018 14286 19.30 20.10 19.79 19.81 19.70
138454223 10-04-2018 14286 19.50 20.50 20.03 20.05 19.80
138454223 11-04-2018 14286 19.40 20.10 19.69 19.73 19.50
138454223 12-04-2018 14286 19.10 19.60 19.29 19.29 19.20
138454223 15-04-2018 14286 18.80 19.40 19.02 19.02 18.90
138454223 16-04-2018 14286 18.80 19.30 19.03 19.06 19.20
138454223 17-04-2018 14286 19.00 19.50 19.15 19.13 19.10
138454223 18-04-2018 14286 18.80 19.20 18.93 18.96 18.90
138454223 19-04-2018 14286 18.60 19.10 18.75 18.75 18.70
138454223 22-04-2018 14286 18.30 18.90 18.49 18.48 18.40
138454223 23-04-2018 14286 18.00 18.60 18.21 18.20 18.10
138454223 24-04-2018 14286 17.90 18.30 18.01 17.98 17.90
138454223 25-04-2018 14286 17.90 18.30 18.07 18.07 18.10
138454223 26-04-2018 14286 18.30 18.80 18.50 18.49 18.40
138454223 30-04-2018 14286 18.00 18.60 18.20 18.19 18.10
138454223 03-05-2018 14286 18.10 18.60 18.37 18.38 18.30
138454223 06-05-2018 14286 18.40 19.10 18.76 18.76 19.00
138454223 07-05-2018 14286 18.50 19.30 18.93 18.97 18.70
138454223 08-05-2018 14286 18.30 18.90 18.46 18.47 18.40
138454223 09-05-2018 14286 18.30 18.70 18.53 18.51 18.60
138454223 10-05-2018 14286 18.30 19.00 18.59 18.60 18.40
138454223 13-05-2018 14286 18.20 18.70 18.37 18.38 18.20
138454223 14-05-2018 14286 18.10 18.60 18.31 18.29 18.20
138454223 15-05-2018 14286 18.20 18.60 18.38 18.39 18.30
152299645 16-05-2018 14286 17.90 18.50 18.15 18.17 18.00
152299645 17-05-2018 14286 17.50 18.30 17.78 17.76 17.70
152299645 20-05-2018 14286 17.00 17.90 17.36 17.44 17.10
152299645 21-05-2018 14286 17.00 17.60 17.36 17.38 17.30
152299645 22-05-2018 14286 17.10 17.60 17.34 17.33 17.20
152299645 23-05-2018 14286 17.00 17.50 17.16 17.14 17.00
152299645 24-05-2018 14286 17.00 17.40 17.24 17.24 17.30
152299645 27-05-2018 14286 17.30 17.60 17.45 17.45 17.40
152299645 28-05-2018 14286 17.00 17.60 17.22 17.23 17.10
152299645 29-05-2018 14286 16.90 17.30 17.06 17.05 17.00
152299645 30-05-2018 14286 16.90 17.30 17.09 17.08 17.00
152299645 31-05-2018 14286 16.70 17.20 16.85 16.85 16.70
152299645 03-06-2018 14286 16.50 16.80 16.66 16.65 16.60
152299645 04-06-2018 14286 16.30 16.80 16.52 16.51 16.40
152299645 05-06-2018 14286 16.30 16.70 16.49 16.49 16.40
152299645 06-06-2018 14286 16.40 16.70 16.48 16.47 16.50
152299645 07-06-2018 14286 16.10 16.70 16.38 16.39 16.20
152299645 10-06-2018 14286 15.80 16.20 16.01 16.00 15.90
152299645 11-06-2018 14286 15.50 16.00 15.73 15.76 15.60
152299645 12-06-2018 14286 15.50 16.40 16.00 15.97 16.10
152299645 18-06-2018 14286 15.50 16.30 15.79 15.80 15.60
152299645 19-06-2018 14286 15.50 16.10 15.88 15.87 16.00
152299645 20-06-2018 14286 16.20 17.60 17.16 17.17 17.60
152299645 21-06-2018 14286 17.40 18.10 17.68 17.69 17.60
152299645 24-06-2018 14286 17.30 18.40 17.90 17.94 18.10
152299645 25-06-2018 14286 17.60 18.90 18.32 18.34 17.80
152299645 26-06-2018 14286 17.30 18.20 17.78 17.78 17.70
152299645 27-06-2018 14286 17.70 19.40 18.93 18.95 19.10
152299645 28-06-2018 14286 18.30 19.20 18.60 18.58 18.50
152299645 02-07-2018 14286 18.5 19.8 19.21 19.18 18.9
152299645 03-07-2018 14286 18.2 19.5 18.85 18.86 18.5
152299645 04-07-2018 14286 18.4 19.1 18.72 18.7 18.6
152299645 05-07-2018 14286 18.6 19.4 18.97 18.96 18.8
152299645 08-07-2018 14286 18.6 19.2 18.92 18.91 18.8
152299645 09-07-2018 14286 18.9 20.4 19.87 19.9 20
152299645 10-07-2018 14286 20.3 22 21.22 21.24 21.6
152299645 11-07-2018 14286 20.4 22 21.1 21.14 20.6
152299645 12-07-2018 14286 19.6 21.2 20.34 20.32 20
152299645 15-07-2018 14286 19.6 20.8 20.07 20.07 20.1
152299645 16-07-2018 14286 19.7 20.6 20.13 20.12 19.9
152299645 17-07-2018 14286 18.7 20 19.37 19.4 19
152299645 18-07-2018 14286 18.7 19.4 19.02 19.02 19
152299645 19-07-2018 14286 19.1 20.7 20.17 20.17 20.5
152299645 22-07-2018 14286 20.1 20.8 20.44 20.44 20.3
152299645 23-07-2018 14286 20.3 21.4 20.7 20.69 20.4
152299645 24-07-2018 14286 20.2 20.8 20.46 20.47 20.4
152299645 25-07-2018 14286 20.5 22.1 21.57 21.6 21.6
152299645 26-07-2018 14286 21.1 22.5 21.76 21.78 21.3
152299645 29-07-2018 14286 20.4 21.5 20.9 20.85 20.5
152299645 30-07-2018 14286 20.3 21.1 20.71 20.72 20.9
152299645 31-07-2018 14286 21.1 21.7 21.38 21.39 21.2
152299645 01-08-2018 14286 21.4 22.4 21.88 21.88 21.8
152299645 02-08-2018 14286 21.4 22.4 21.95 21.95 22
152299645 05-08-2018 14286 21.6 23.3 22.55 22.54 22.4
152299645 06-08-2018 14286 21.8 23 22.46 22.47 22
152299645 07-08-2018 14286 21.4 22.4 21.72 21.7 21.5
152299645 08-08-2018 14286 21.1 22.1 21.55 21.58 21.3
152299645 09-08-2018 14286 20.8 21.8 21.19 21.19 21.4
152299645 12-08-2018 14286 21.3 22.4 21.9 21.9 21.5
152299645 13-08-2018 14286 20.8 21.9 21.3 21.29 21
152299645 14-08-2018 14286 20.2 21.3 20.65 20.63 20.4
152299645 16-08-2018 14286 19.7 20.7 20.08 20.04 19.9
152299645 19-08-2018 14286 18.5 20.3 19.27 19.24 18.8
152299645 20-08-2018 14286 18.7 20.3 19.37 19.42 19.5
152299645 26-08-2018 14286 19 19.7 19.33 19.31 19.5
152299645 27-08-2018 14286 19.5 20.3 19.98 19.98 20.1
152299645 28-08-2018 14286 20 20.8 20.4 20.41 20.6
152299645 29-08-2018 14286 20.3 21.1 20.75 20.75 20.4
152299645 30-08-2018 14286 20.1 20.8 20.44 20.41 20.3
152299645 03-09-2018 14286 19.6 20.6 20.01 20.01 19.7
152299645 04-09-2018 14286 19.4 20.1 19.64 19.64 19.5
152299645 05-09-2018 14286 19.3 20 19.53 19.53 19.5
152299645 06-09-2018 14286 19.1 19.6 19.25 19.25 19.2
152299645 09-09-2018 14286 19 19.6 19.23 19.22 19.1
152299645 10-09-2018 14286 19.1 19.4 19.19 19.18 19.1
152299645 11-09-2018 14286 19.1 19.8 19.42 19.43 19.5
152299645 12-09-2018 14286 19 19.7 19.29 19.29 19.2
152299645 13-09-2018 14286 19.1 19.5 19.28 19.29 19.3
152299645 16-09-2018 14286 19.3 20.3 19.8 19.79 19.6
152299645 17-09-2018 14286 19 19.8 19.22 19.2 19.1
152299645 18-09-2018 14286 19.1 19.4 19.21 19.2 19.2
152299645 19-09-2018 14286 19.1 19.7 19.32 19.29 19.2
152299645 20-09-2018 14286 19.1 19.5 19.26 19.26 19.2
152299645 23-09-2018 14286 18.5 19.7 18.96 18.99 18.6
152299645 24-09-2018 14286 17.8 18.7 18.15 18.12 17.9
152299645 25-09-2018 14286 17.3 18.2 17.59 17.6 17.4
152299645 26-09-2018 14286 16.6 17.6 17.11 17.11 16.8
152299645 27-09-2018 14286 16.5 17.4 16.85 16.86 16.9
152299645 30-09-2018 14286 16.7 17.1 16.94 16.94 17
152299645 01-10-2018 14286 16.7 17.3 17.01 17 16.8
152299645 02-10-2018 14286 16.7 17 16.88 16.9 16.9
152299645 03-10-2018 14286 16.9 17.2 17.02 17.02 16.9
152299645 04-10-2018 14286 16.8 17.2 16.89 16.89 16.9
152299645 07-10-2018 14286 16.8 18.4 17.57 17.54 17.9
152299645 08-10-2018 14286 17.5 18.4 17.94 17.92 17.7
152299645 09-10-2018 14286 17 17.7 17.34 17.35 17.2
152299645 10-10-2018 14286 16.8 17.2 16.94 16.94 16.9
152299645 11-10-2018 14286 16.9 17.5 17.11 17.13 17.1
152299645 14-10-2018 14286 16.7 17.3 16.92 16.91 16.8
152299645 15-10-2018 14286 16.4 16.9 16.6 16.6 16.5
152299645 16-10-2018 14286 16.3 17 16.57 16.57 16.8
152299645 17-10-2018 14286 16.4 16.9 16.61 16.6 16.5
152299645 18-10-2018 14286 16.4 16.9 16.53 16.55 16.5
152299645 21-10-2018 14286 15.9 16.7 16.2 16.18 16
152299645 22-10-2018 14286 15.2 16.1 15.5 15.48 15.3
152299645 23-10-2018 14286 14.9 15.7 15.08 15.08 15
152299645 24-10-2018 14286 14.9 15.1 14.98 14.99 14.9
152299645 25-10-2018 14286 14.3 15.1 14.6 14.6 14.4
152299645 28-10-2018 14286 13 14.4 13.5 13.43 13.1
152299645 29-10-2018 14286 13.5 15 14.27 14.28 14.7
152299645 30-10-2018 14286 14.7 15.6 15.22 15.23 15.3
152299645 31-10-2018 14286 14.8 15.3 15.04 15.05 14.9
152299645 01-11-2018 14286 14.8 15.3 15.02 15 15
152299645 04-11-2018 14286 14.8 15.6 15.24 15.23 15.1
152299645 05-11-2018 14286 15 15.4 15.16 15.19 15.1
152299645 06-11-2018 14286 14.6 15 14.79 14.8 14.7
152299645 07-11-2018 14286 14.7 15 14.8 14.81 14.8
152299645 08-11-2018 14286 14.6 15 14.77 14.77 14.7
152299645 11-11-2018 14286 14.8 15.2 14.99 14.98 14.9
152299645 12-11-2018 14286 14.7 15 14.8 14.77 14.7
152299645 13-11-2018 14286 14.6 15 14.79 14.8 14.8
152299645 14-11-2018 14286 14.6 15 14.76 14.77 14.8
152299645 15-11-2018 14286 15 16.2 15.68 15.71 16
152299645 18-11-2018 14286 16 17.4 16.84 16.87 17.1
152299645 19-11-2018 14286 16.5 17.2 16.77 16.77 16.6
152299645 20-11-2018 14286 16 16.7 16.24 16.23 16.1
152299645 22-11-2018 14286 16.1 16.8 16.38 16.37 16.5
152299645 25-11-2018 14286 16.3 16.7 16.57 16.55 16.5
152299645 26-11-2018 14286 16.1 16.8 16.45 16.49 16.5
152299645 27-11-2018 14286 16.5 17.2 16.83 16.83 16.8
152299645 28-11-2018 14286 16.5 17.2 16.87 16.86 16.6
152299645 02-12-2018 14286 15.3 16.5 15.82 15.85 16.4
152299645 03-12-2018 14286 15.7 16.5 16.06 16.06 15.9
152299645 04-12-2018 14286 15.7 16.5 16.22 16.22 16.2
152299645 05-12-2018 14286 15.9 16.5 16.09 16.11 16
152299645 06-12-2018 14286 15.5 16.2 15.72 15.72 15.6
152299645 09-12-2018 14286 15.1 15.7 15.39 15.38 15.2
152299645 10-12-2018 14286 14.9 15.5 15.11 15.11 15
152299645 11-12-2018 14286 14.8 15.2 14.93 14.92 14.9
152299645 12-12-2018 14286 15 15.4 15.17 15.15 15
152299645 13-12-2018 14286 14.7 15.2 14.89 14.91 14.8
152299645 17-12-2018 14286 14.4 14.9 14.54 14.53 14.5
152299645 18-12-2018 14286 14.3 14.7 14.49 14.5 14.6
152299645 19-12-2018 14286 14.6 15.1 14.87 14.87 14.9
152299645 20-12-2018 14286 14.6 15.2 14.87 14.84 14.7
152299645 23-12-2018 14286 14.6 14.9 14.74 14.73 14.8
152299645 24-12-2018 14286 14.8 15.2 14.97 14.97 14.9
152299645 26-12-2018 14286 14.8 15 14.87 14.87 14.9
 27-12-2018 14286 14.8 15.1 14.92 14.92 15

2017

ISSUEDSHARE TRADEDATE COMID LOWPRC HIPRC AVGPRC WTAVGPRC CLSPRC

125867475 01-01-2017 14286 15.9 16.7 16.31 16.32 16.3
125867475 02-01-2017 14286 15.7 16.8 15.98 16 15.8
125867475 03-01-2017 14286 15.5 16 15.62 15.64 15.6
125867475 04-01-2017 14286 15.6 16 15.76 15.77 15.9
125867475 05-01-2017 14286 15.6 16.3 15.89 15.88 15.7
125867475 08-01-2017 14286 15.1 15.9 15.46 15.45 15.3
125867475 09-01-2017 14286 15.2 15.7 15.43 15.42 15.6
125867475 10-01-2017 14286 15.6 16 15.8 15.78 15.8
125867475 11-01-2017 14286 15.7 16.4 16.01 16.01 16
125867475 12-01-2017 14286 15.7 16.4 15.94 15.97 15.8
125867475 15-01-2017 14286 15.6 16 15.75 15.75 15.8
125867475 16-01-2017 14286 16 17.3 16.59 16.66 16.7
125867475 17-01-2017 14286 16.5 17 16.66 16.66 16.7
125867475 18-01-2017 14286 16.5 17.2 16.87 16.89 16.6
125867475 19-01-2017 14286 16.1 16.7 16.29 16.29 16.3
125867475 22-01-2017 14286 16.1 16.5 16.39 16.37 16.4
125867475 23-01-2017 14286 16.4 16.9 16.56 16.56 16.5
125867475 24-01-2017 14286 15.6 16.5 15.99 15.99 15.8
125867475 25-01-2017 14286 15.2 16 15.56 15.57 15.3
125867475 26-01-2017 14286 15 15.5 15.23 15.23 15.1
125867475 29-01-2017 14286 13.9 15 14.2 14.19 14.1
125867475 30-01-2017 14286 14 14.4 14.19 14.18 14.2
125867475 31-01-2017 14286 14.1 14.4 14.28 14.28 14.3
125867475 01-02-2017 14286 14.3 15 14.69 14.71 14.5
125867475 02-02-2017 14286 14 14.7 14.31 14.3 14.1
125867475 05-02-2017 14286 13.7 14.3 13.96 13.96 13.9
125867475 06-02-2017 14286 13.8 14.2 13.96 13.96 13.9
125867475 07-02-2017 14286 13.8 14.1 13.99 13.99 14.1
125867475 08-02-2017 14286 14.2 14.6 14.46 14.47 14.5
125867475 09-02-2017 14286 14.3 14.7 14.48 14.47 14.4
125867475 12-02-2017 14286 14.4 14.8 14.64 14.64 14.6
125867475 13-02-2017 14286 14.6 15 14.77 14.79 14.9
125867475 14-02-2017 14286 14.8 15.2 15.01 15 15
125867475 15-02-2017 14286 14.8 15.4 15.08 15.09 14.9
125867475 16-02-2017 14286 14.8 15.1 14.92 14.91 14.9
125867475 19-02-2017 14286 14.7 15.1 14.86 14.84 14.8
125867475 20-02-2017 14286 14.8 15 14.87 14.88 14.9
125867475 22-02-2017 14286 14.7 14.9 14.82 14.81 14.8
125867475 23-02-2017 14286 14.7 14.9 14.81 14.82 14.8
125867475 26-02-2017 14286 14.8 15.3 15.14 15.13 15.2
125867475 27-02-2017 14286 15 15.4 15.16 15.15 15.1
125867475 28-02-2017 14286 14.9 15.2 14.99 14.99 15
125867475 01-03-2017 14286 14.9 15.2 14.99 14.99 14.9
125867475 02-03-2017 14286 14.8 15.1 14.84 14.84 14.8
125867475 05-03-2017 14286 14.7 14.9 14.77 14.78 14.8
125867475 06-03-2017 14286 14.7 14.9 14.81 14.8 14.8
125867475 07-03-2017 14286 14.8 15 14.85 14.85 14.8
125867475 08-03-2017 14286 14.6 14.9 14.75 14.75 14.7
125867475 09-03-2017 14286 14.7 15 14.8 14.8 14.8
125867475 12-03-2017 14286 14.8 15.5 15.23 15.22 15.4
125867475 13-03-2017 14286 15.5 16.5 16.23 16.22 16.1
125867475 14-03-2017 14286 15.7 16.3 15.89 15.89 15.9
125867475 15-03-2017 14286 15.7 16.3 16 16 15.8
125867475 16-03-2017 14286 15.6 16 15.75 15.75 15.8
125867475 19-03-2017 14286 15.7 16.2 15.94 15.94 15.8
125867475 20-03-2017 14286 15.6 16 15.75 15.77 15.7
125867475 21-03-2017 14286 15.4 15.8 15.52 15.53 15.5
125867475 22-03-2017 14286 15.4 15.8 15.59 15.6 15.5
125867475 23-03-2017 14286 15.5 16 15.75 15.76 15.9
125867475 27-03-2017 14286 15.7 16.2 15.9 15.9 15.8
125867475 28-03-2017 14286 15.5 16 15.67 15.68 15.6
125867475 29-03-2017 14286 15.3 15.7 15.47 15.47 15.4
125867475 30-03-2017 14286 15.3 15.6 15.4 15.41 15.3
125867475 02-04-2017 14286 15.2 15.4 15.28 15.28 15.2
125867475 03-04-2017 14286 15 15.4 15.17 15.18 15.2
125867475 04-04-2017 14286 15.1 15.4 15.24 15.23 15.2
125867475 05-04-2017 14286 15.1 15.4 15.19 15.19 15.1
125867475 06-04-2017 14286 14.8 15.3 15 14.98 14.9
125867475 09-04-2017 14286 14.7 15 14.87 14.85 14.8
125867475 10-04-2017 14286 14.7 15 14.77 14.76 14.8
125867475 11-04-2017 14286 14.8 15 14.89 14.89 14.8
125867475 12-04-2017 14286 14.8 15 14.89 14.89 14.9
125867475 13-04-2017 14286 14.9 15.7 15.45 15.42 15.6
125867475 16-04-2017 14286 15.3 15.7 15.5 15.51 15.5
125867475 17-04-2017 14286 14.9 15.7 15.25 15.27 15
125867475 18-04-2017 14286 14.9 15.2 15.04 15.04 15.1
125867475 19-04-2017 14286 14.7 15.2 14.87 14.87 14.8
125867475 20-04-2017 14286 14.7 15.2 14.92 14.94 14.8
125867475 23-04-2017 14286 14.6 14.9 14.7 14.69 14.7
125867475 24-04-2017 14286 14.4 14.9 14.59 14.57 14.5
125867475 25-04-2017 14286 14.5 14.9 14.63 14.61 14.6
125867475 26-04-2017 14286 14.5 14.7 14.59 14.58 14.6
125867475 27-04-2017 14286 14.7 15.2 14.88 14.88 14.8
125867475 30-04-2017 14286 14.2 15 14.49 14.52 14.4
125867475 02-05-2017 14286 14.5 14.8 14.65 14.65 14.7
125867475 03-05-2017 14286 14.6 15.4 15.02 15.03 15.3
125867475 04-05-2017 14286 15.1 15.5 15.29 15.28 15.1
125867475 07-05-2017 14286 14.8 15.1 14.96 14.95 14.9
138454223 08-05-2017 14286 15 15.3 15.14 15.17 15.2
138454223 09-05-2017 14286 15.2 16 15.78 15.77 15.9
138454223 11-05-2017 14286 15.8 16.3 16.01 16.02 15.9
138454223 14-05-2017 14286 15.1 16.1 15.51 15.53 15.2
138454223 15-05-2017 14286 15.1 15.4 15.25 15.25 15.2
138454223 16-05-2017 14286 15.1 15.4 15.24 15.24 15.3
138454223 17-05-2017 14286 15 15.5 15.18 15.15 15.1
138454223 18-05-2017 14286 15.1 15.4 15.22 15.2 15.1
138454223 21-05-2017 14286 14.8 15.2 14.9 14.9 14.9
138454223 22-05-2017 14286 14.9 15.3 15.08 15.1 15.2
138454223 23-05-2017 14286 15.1 15.5 15.3 15.29 15.3
138454223 24-05-2017 14286 15.2 15.5 15.34 15.33 15.4
138454223 25-05-2017 14286 15.2 15.5 15.28 15.29 15.2
138454223 28-05-2017 14286 15 15.2 15.04 15.06 15
138454223 29-05-2017 14286 14.9 15.1 14.96 14.96 15
138454223 30-05-2017 14286 14.8 15.1 14.88 14.86 14.9
138454223 31-05-2017 14286 14.8 15 14.89 14.92 14.9
138454223 01-06-2017 14286 14.8 15 14.89 14.9 14.9
138454223 04-06-2017 14286 14.7 15 14.83 14.85 14.8
138454223 05-06-2017 14286 14.8 15.1 14.92 14.93 15
138454223 06-06-2017 14286 15.1 15.3 15.16 15.15 15.2
138454223 07-06-2017 14286 15 15.3 15.06 15.05 15
138454223 08-06-2017 14286 15 15.1 15.03 15.01 15
138454223 11-06-2017 14286 15 15.1 15.03 15.01 15
138454223 12-06-2017 14286 14.8 15.2 15.05 15.03 15
138454223 13-06-2017 14286 14.9 15.1 14.96 14.95 15
138454223 14-06-2017 14286 14.9 15.1 15.04 15.05 15.1
138454223 15-06-2017 14286 15 15.2 15.09 15.09 15
138454223 18-06-2017 14286 14.9 15.1 14.99 15 14.9
138454223 19-06-2017 14286 14.9 15.1 14.97 14.99 15
138454223 20-06-2017 14286 15 15.2 15.1 15.11 15.2
138454223 21-06-2017 14286 15.1 15.3 15.14 15.14 15.2
138454223 22-06-2017 14286 15.1 16 15.75 15.75 15.8
138454223 28-06-2017 14286 15.6 16.4 16.19 16.2 16.3
138454223 29-06-2017 14286 15.8 16.4 16.03 16.02 15.9
138454223 02-07-2017 14286 15.8 17.1 16.59 16.55 17.1
138454223 03-07-2017 14286 16.8 17.8 17.25 17.25 17.6
138454223 04-07-2017 14286 17.6 18.9 18.24 18.21 18.4
138454223 05-07-2017 14286 18.1 19.7 19.07 19.01 19.2
138454223 06-07-2017 14286 18.8 21.1 19.87 19.79 21
138454223 09-07-2017 14286 21.1 23 22.08 22.1 21.5
138454223 10-07-2017 14286 21.3 23.6 22.7 22.7 23.4
138454223 11-07-2017 14286 23.4 25.2 24.21 24.3 23.8
138454223 12-07-2017 14286 22.5 24 23.03 23 22.6
138454223 13-07-2017 14286 22.7 24.8 24.01 24.03 24.8
138454223 16-07-2017 14286 23.3 25.6 24.33 24.4 23.6
138454223 17-07-2017 14286 22 23.8 22.7 22.69 22.5
138454223 18-07-2017 14286 22.6 23.4 23.07 23.07 23
138454223 19-07-2017 14286 21.1 23.2 22.11 22.05 21.5
138454223 20-07-2017 14286 21.5 22.7 22.12 22.1 21.9
138454223 23-07-2017 14286 21.4 22.3 21.75 21.78 21.6
138454223 24-07-2017 14286 21.7 23.5 22.5 22.5 22.9
138454223 25-07-2017 14286 22.2 23.5 22.98 22.95 23
138454223 26-07-2017 14286 22.9 23.8 23.41 23.39 23.5
138454223 27-07-2017 14286 22.9 23.9 23.25 23.26 23.1
138454223 30-07-2017 14286 22.4 23.2 22.72 22.75 22.5
138454223 31-07-2017 14286 22.4 24.7 23.62 23.62 24.2
138454223 01-08-2017 14286 24.5 25.9 25.43 25.44 25.5
138454223 02-08-2017 14286 25.1 27.7 26.55 26.52 26.2
138454223 03-08-2017 14286 25.5 27 26.07 26.11 25.7
138454223 06-08-2017 14286 25.4 26.5 26.1 26.08 25.9
138454223 07-08-2017 14286 25.9 27.4 26.69 26.67 26.4
138454223 08-08-2017 14286 26.1 27.2 26.51 26.51 26.2
138454223 09-08-2017 14286 25.5 26.5 25.92 25.94 25.6
138454223 10-08-2017 14286 25 26.4 25.68 25.61 25.6
138454223 13-08-2017 14286 24.3 25.7 24.86 24.87 24.5
138454223 16-08-2017 14286 23.6 24.8 24.12 24.13 23.8
138454223 17-08-2017 14286 23.5 24.4 23.8 23.8 23.6
138454223 20-08-2017 14286 22.7 24 23.19 23.16 23.1
138454223 21-08-2017 14286 23.3 25 24.26 24.2 24.8
138454223 22-08-2017 14286 23.9 25.3 24.52 24.53 24
138454223 23-08-2017 14286 23.3 24.2 23.58 23.59 23.5
138454223 24-08-2017 14286 23.5 24.1 23.83 23.83 23.9
138454223 27-08-2017 14286 23.9 24.5 24.22 24.22 24.2
138454223 28-08-2017 14286 24.3 25.1 24.76 24.77 24.5
138454223 29-08-2017 14286 23.7 24.9 24.16 24.14 23.9
138454223 30-08-2017 14286 23.4 24.2 23.64 23.65 23.5
138454223 31-08-2017 14286 23.4 23.9 23.57 23.57 23.5
138454223 04-09-2017 14286 23.5 24.2 23.78 23.75 23.6
138454223 05-09-2017 14286 23.2 23.9 23.46 23.45 23.3
138454223 06-09-2017 14286 22.9 23.5 23.13 23.14 23
138454223 07-09-2017 14286 22.6 23.2 22.88 22.89 22.8
138454223 10-09-2017 14286 22.5 23.2 22.79 22.78 22.6
138454223 11-09-2017 14286 22.6 23.5 23.06 23.08 23.3
138454223 12-09-2017 14286 22.8 23.5 23 22.99 22.9
138454223 13-09-2017 14286 22.5 23.4 22.69 22.67 22.7
138454223 14-09-2017 14286 22.7 23.3 23.01 23.01 23.1
138454223 17-09-2017 14286 22.8 23.2 22.93 22.95 22.9
138454223 18-09-2017 14286 22.2 23.1 22.52 22.52 22.3
138454223 19-09-2017 14286 21.8 22.8 22.21 22.21 21.9
138454223 20-09-2017 14286 21 22.3 21.69 21.72 21.3
138454223 21-09-2017 14286 21 22 21.33 21.32 21.1
138454223 24-09-2017 14286 20.8 21.4 21.08 21.11 20.9
138454223 25-09-2017 14286 20.9 21.8 21.35 21.33 21.6
138454223 26-09-2017 14286 21.1 21.9 21.49 21.48 21.3
138454223 27-09-2017 14286 20.4 21.4 20.75 20.72 20.5
138454223 28-09-2017 14286 19.9 20.8 20.18 20.17 20.1
138454223 02-10-2017 14286 19 20.2 19.41 19.41 19.2
138454223 03-10-2017 14286 19.2 21.1 20.49 20.53 21.1
138454223 04-10-2017 14286 21.4 23 22.28 22.28 22.2
138454223 05-10-2017 14286 21.6 22.2 21.85 21.88 21.7
138454223 08-10-2017 14286 21.6 23.2 22.75 22.71 22.9
138454223 09-10-2017 14286 22.7 23.5 23.13 23.12 23.2
138454223 10-10-2017 14286 22.5 23.5 22.93 22.89 22.7
138454223 11-10-2017 14286 21 22.8 21.62 21.64 21.2
138454223 12-10-2017 14286 21 22.6 21.53 21.48 21.2
138454223 15-10-2017 14286 19.8 21.9 20.44 20.49 20.3
138454223 16-10-2017 14286 19.8 20.5 20.13 20.13 20.1
138454223 17-10-2017 14286 20.1 20.8 20.55 20.58 20.7
138454223 18-10-2017 14286 20.4 21.3 20.77 20.81 20.6
138454223 19-10-2017 14286 20.2 20.8 20.36 20.38 20.3
138454223 22-10-2017 14286 20 20.7 20.4 20.39 20.3
138454223 23-10-2017 14286 20 20.6 20.22 20.16 20.2
138454223 24-10-2017 14286 20.1 20.5 20.36 20.36 20.2
138454223 25-10-2017 14286 20.1 20.5 20.3 20.29 20.2
138454223 26-10-2017 14286 19.9 22.2 21.02 21.05 21.5
138454223 29-10-2017 14286 20.5 21.5 21 21.01 20.6
138454223 30-10-2017 14286 20.4 21.5 21.06 21.04 21.2
138,454,223 31-10-2017 14286 21.4 22.3 22.01 22.02 22
138,454,223 01-11-2017 14286 21.8 22.4 21.99 21.96 21.9
138,454,223 02-11-2017 14286 21.9 23.4 22.78 22.76 22.9
138,454,223 05-11-2017 14286 23 24.3 23.65 23.68 23.7
138,454,223 06-11-2017 14286 22.7 23.8 23.27 23.27 23
138,454,223 07-11-2017 14286 22.9 23.8 23.29 23.28 23.2
138,454,223 08-11-2017 14286 23 24.4 23.86 23.8 24.1
138,454,223 09-11-2017 14286 23.3 24.6 23.97 23.96 23.6
138,454,223 12-11-2017 14286 22.8 23.6 23.18 23.18 23.1
138,454,223 13-11-2017 14286 23 24.2 23.55 23.53 23.5
138,454,223 14-11-2017 14286 23.1 23.8 23.48 23.48 23.2
138,454,223 15-11-2017 14286 22.8 23.6 23.28 23.3 23.2
138,454,223 16-11-2017 14286 22.7 23.4 22.95 22.96 22.9
 138,454,223 19-11-2017 14286 22.5 23.1 22.75 22.74 22.6
138,454,223 20-11-2017 14286 22.5 23.1 22.81 22.81 22.6
138,454,223 21-11-2017 14286 22.8 23.5 23.17 23.2 23.3
138,454,223 22-11-2017 14286 23.2 23.8 23.54 23.55 23.3
138,454,223 23-11-2017 14286 23.1 23.7 23.32 23.32 23.2
138,454,223 26-11-2017 14286 23.1 23.6 23.33 23.35 23.5
138,454,223 27-11-2017 14286 23.5 24.9 24.38 24.39 24.4
138,454,223 28-11-2017 14286 23.9 24.9 24.42 24.43 24
138,454,223 29-11-2017 14286 23.7 24.7 24.25 24.25 23.9
138454223 30-11-2017 14286 23.1 24.1 23.56 23.56 23.4
138454223 03-12-2017 14286 23.4 24.3 24.04 24.02 24.1
138454223 04-12-2017 14286 23.7 24.2 23.88 23.88 23.9
138454223 05-12-2017 14286 23.7 24.1 23.82 23.82 23.8
138454223 07-12-2017 14286 21.3 22.1 21.63 21.61 21.4
138454223 10-12-2017 14286 20.9 21.6 21.23 21.23 21
138454223 11-12-2017 14286 20.5 21.4 20.9 20.92 20.7
138454223 12-12-2017 14286 20.6 21.2 20.76 20.75 20.7
138454223 13-12-2017 14286 20.8 21.5 21.22 21.23 21.2
138454223 14-12-2017 14286 20.9 21.5 21.18 21.16 21.1
138454223 17-12-2017 14286 21.1 21.6 21.34 21.35 21.2
138454223 18-12-2017 14286 20.7 21.4 20.95 20.96 20.8
138454223 19-12-2017 14286 20.4 21 20.62 20.62 20.6
138454223 20-12-2017 14286 20.2 20.8 20.41 20.4 20.3
138454223 21-12-2017 14286 20 20.5 20.16 20.14 20.1
138454223 24-12-2017 14286 19.4 20.2 19.68 19.68 19.5
138454223 26-12-2017 14286 19.5 20.4 20.02 20 19.8
138454223 27-12-2017 14286 19.5 20 19.71 19.68 19.6
138454223 28-12-2017 14286 19.6 19.9 19.76 19.76 19.8

2016
ISSUEDSHARE TRADEDATE COMID LOWPRC HIPRC AVGPRC WTAVGPRC CLSPRC
125867475 01-11-2016 14286 13 13.3 13.11 13.12 13.1
125867475 02-11-2016 14286 13.1 13.3 13.21 13.22 13.3
125867475 03-11-2016 14286 13.1 13.4 13.24 13.25 13.2
125867475 06-11-2016 14286 13 13.3 13.13 13.12 13.1
125867475 07-11-2016 14286 13.2 13.5 13.42 13.41 13.4
125867475 08-11-2016 14286 13.1 13.5 13.27 13.24 13.2
125867475 09-11-2016 14286 13 13.3 13.11 13.1 13
125867475 10-11-2016 14286 13 13.2 13.06 13.06 13
125867475 13-11-2016 14286 13 13.3 13.11 13.11 13.1
125867475 14-11-2016 14286 12.5 13.2 12.85 12.82 12.7
125867475 15-11-2016 14286 12 12.7 12.27 12.24 12.3
125867475 16-11-2016 14286 12.3 12.6 12.37 12.38 12.3
125867475 17-11-2016 14286 12.2 12.7 12.54 12.54 12.5
 125867475 20-11-2016 14286 12.5 12.8 12.64 12.62 12.6
125867475 21-11-2016 14286 12.6 13 12.82 12.82 12.9
125867475 23-11-2016 14286 12 12.7 12.42 12.42 12.6
125867475 24-11-2016 14286 12.5 12.9 12.57 12.56 12.5
125867475 27-11-2016 14286 12.3 12.6 12.44 12.44 12.4
125867475 28-11-2016 14286 12.5 13.2 12.87 12.87 13.1
125867475 29-11-2016 14286 13.1 13.5 13.26 13.26 13.2
125867475 30-11-2016 14286 12.7 13.2 12.92 12.94 12.9
125867475 01-12-2016 14286 12.8 13.3 13.05 13.05 13
54027250 04-12-2016 14286 13 13.3 13.15 13.15 13.1
54027250 05-12-2016 14286 13.1 13.4 13.27 13.27 13.3
54027250 06-12-2016 14286 13.4 14.2 13.93 13.93 14
54027250 07-12-2016 14286 13.6 14.2 13.82 13.82 13.7
54027250 08-12-2016 14286 13.6 13.9 13.77 13.76 13.7
54027250 11-12-2016 14286 13.5 13.9 13.71 13.72 13.6
54027250 12-12-2016 14286 13.3 13.6 13.4 13.4 13.4
54027250 14-12-2016 14286 13.4 13.6 13.45 13.44 13.4
54027250 15-12-2016 14286 13.2 13.6 13.35 13.35 13.3
54027250 18-12-2016 14286 13.1 13.4 13.26 13.25 13.2
54027250 19-12-2016 14286 13.3 14.5 14.31 14.32 14.5
54027250 20-12-2016 14286 14.4 15.2 14.84 14.86 14.6
54027250 21-12-2016 14286 14 14.7 14.28 14.26 14.2
54027250 22-12-2016 14286 14.4 15.5 15.1 15.08 15.4
54027250 26-12-2016 14286 15.5 16.1 15.74 15.74 15.9
54027250 27-12-2016 14286 15.5 16.5 15.95 15.98 15.7
54027250 28-12-2016 14286 15.1 16.2 15.67 15.72 16
54027250 29-12-2016 14286 15.7 16.7 16.25 16.27 16
54027250

APEX FOOD LIMITED

2019
TRADEDATE COMID LOWPRC HIPRC AVGPRC WTAVGPRC CLSPRC
ISSUEDSHARE 01-01-2019 14254 167.9 172.5 169.41 169.43 170.1
108503401 02-01-2019 14254 170 172.9 171.22 171.29 171.9
108503401 03-01-2019 14254 172.5 177 175.34 175.49 176.3
108503401 06-01-2019 14254 176.4 181 178.49 178.49 178
108503401 07-01-2019 14254 179 195.8 188.39 189.21 195.8
108503401 08-01-2019 14254 202 215.3 212.09 212.6 211.5
108503401 09-01-2019 14254 198.3 211.6 204.4 204.37 199.7
108503401 10-01-2019 14254 200 211 205.22 205.31 204.5
108503401 13-01-2019 14254 208.6 222.3 217.78 218.52 222.3
108503401 14-01-2019 14254 215 235.5 227.23 227.57 218.6
108503401 15-01-2019 14254 212 225 217.84 218.24 219.7
108503401 16-01-2019 14254 214 229.7 218.92 218.95 214.5
108503401 17-01-2019 14254 210.4 217.8 212.8 212.57 211.3
108503401 20-01-2019 14254 205 211.5 208.12 208.06 206.6
108503401 21-01-2019 14254 205 212 207.88 207.6 205.6
108503401 22-01-2019 14254 200 209.7 203.39 203.92 201
108503401 23-01-2019 14254 193.4 202.3 195.85 195.95 195.2
108503401 24-01-2019 14254 194.2 208.8 202.57 202.57 203.2
108503401 27-01-2019 14254 194 200 195.96 196.03 195
108503401 28-01-2019 14254 194.1 199.7 196.82 196.69 195.9
108503401 29-01-2019 14254 196.2 199.9 196.62 196.45 196.4
108503401 30-01-2019 14254 192.1 198.7 194.8 194.71 193.6
108503401 31-01-2019 14254 187 196 190.79 190.74 190.8
108503401 03-02-2019 14254 188 194.9 189.71 189.52 189
108503401 04-02-2019 14254 188 196 192.4 192.27 194.5
108503401 05-02-2019 14254 193 197.4 195.08 195.1 195.3
108503401 06-02-2019 14254 188.7 194.9 191.02 191.35 189.2
108503401 07-02-2019 14254 190.2 201 195.38 195.59 198.7
108503401 10-02-2019 14254 195 206 201.3 201.4 197.3
108503401 11-02-2019 14254 191.6 197.2 193.41 193.4 192.8
108503401 12-02-2019 14254 192 195.9 193.02 193.11 192.3
108503401 13-02-2019 14254 190 196.8 192.49 192.66 191.5
108503401 14-02-2019 14254 189 196.5 190.69 190.56 189.7
108503401 17-02-2019 14254 188 192.6 189.89 189.9 189.2
108503401 18-02-2019 14254 187 191 188.03 187.95 188.4
108503401 19-02-2019 14254 187.3 191 189.44 189.51 190.2
108503401 20-02-2019 14254 187.2 190.9 188.66 188.55 187.8
108503401 24-02-2019 14254 187.3 188.5 187.7 187.73 187.4
108503401 25-02-2019 14254 185 187.5 186.42 186.51 185.9
108503401 26-02-2019 14254 183.1 187 184.86 184.75 184.1
108503401 27-02-2019 14254 178 183.5 181.77 181.78 180.5
108503401 03-03-2019 14254 175 181.8 177.46 177.59 175.8
108503401 04-03-2019 14254 175 176.6 176 175.94 175.8
108503401 05-03-2019 14254 173 179 176.5 176.6 175
108503401 06-03-2019 14254 171.5 175.6 173.33 173.3 172.4
108503401 07-03-2019 14254 171.4 174.7 173.15 173.24 173.4
108503401 10-03-2019 14254 172.7 177 174.81 174.96 175.6
108503401 11-03-2019 14254 174 182.9 180.05 180.15 181.7
108503401 12-03-2019 14254 175.5 183.7 178.81 179.23 176.4
108503401 13-03-2019 14254 175.1 181.7 179.01 179.5 178.5
108503401 14-03-2019 14254 175.1 182 179.81 180.08 179.7
108503401 18-03-2019 14254 165 180.9 175.17 175.1 173.1
108503401 19-03-2019 14254 165 173 169.5 169.44 170.7
108503401 20-03-2019 14254 167 171.7 169.04 168.97 168.3
108503401 21-03-2019 14254 168 174.8 172.13 171.96 173
108503401 24-03-2019 14254 174.7 182 178.4 178.43 178.3
108503401 25-03-2019 14254 173.2 179 174.73 174.82 175.1
108503401 27-03-2019 14254 172.2 175.1 173.35 173.22 173.1
108503401 28-03-2019 14254 171.5 175.6 173.11 173.19 172.1
108503401 31-03-2019 14254 172 174 173.2 173.32 173.2
108503401 01-04-2019 14254 173.7 176.1 174.87 174.66 175
108503401 02-04-2019 14254 174.3 176.4 174.97 174.9 175.2
108503401 03-04-2019 14254 171 173 171.82 171.78 171.6
108503401 04-04-2019 14254 169 171.4 169.91 169.84 169.8
108503401 07-04-2019 14254 168.9 172.7 169.13 169.08 169
108503401 08-04-2019 14254 165 168.7 166.36 166.55 165.3
108503401 09-04-2019 14254 159.9 165.8 163.09 163.6 161
108503401 10-04-2019 14254 155.7 163.9 158.95 159.7 158.2
108503401 11-04-2019 14254 157 162.8 160.59 160.7 161.4
108503401 15-04-2019 14254 160 163.4 161.68 161.89 160.3
108503401 16-04-2019 14254 155 160 157.05 156.91 156.7
108503401 17-04-2019 14254 156.2 159.7 157.98 157.92 158
108503401 18-04-2019 14254 156.3 164.9 159.64 159.91 162.6
108503401 21-04-2019 14254 163 167 164.94 164.98 165.4
108503401 23-04-2019 14254 159 164.1 160.79 161.05 159.3
108503401 24-04-2019 14254 151.2 159 153.69 153.59 152.1
108503401 25-04-2019 14254 152.1 159.8 156.52 156.63 154.9
108503401 28-04-2019 14254 156.1 170.3 164.84 165.93 170.3
108503401 29-04-2019 14254 167.8 182.8 174.4 174.42 169.9
108503401 30-04-2019 14254 160.6 173 165.94 166.3 162.8
108503401 02-05-2019 14254 168.1 177 173.06 172.96 172.4
108503401 05-05-2019 14254 173.1 188 182.13 182.46 182.5
108503401 06-05-2019 14254 176.5 186 179.51 179.68 177.3
108503401 07-05-2019 14254 172 179 174.2 174.3 172.9
108503401 08-05-2019 14254 172.2 178.1 175.23 175.09 177.2
108503401 09-05-2019 14254 173 179.5 175.46 175.45 174.7
108503401 12-05-2019 14254 170.1 177 172.45 172.59 171.2
108503401 13-05-2019 14254 170.5 174 172.66 172.42 173.8
108503401 14-05-2019 14254 171 173.7 171.88 172.02 172.5
108503401 15-05-2019 14254 171 173.8 171.6 171.61 171.3
108503401 16-05-2019 14254 170.8 172.9 171.98 171.94 172.1
108503401 19-05-2019 14254 171 175 173.46 173.47 172.9
108503401 20-05-2019 14254 170 172.3 171.09 171.08 170.2
108503401 21-05-2019 14254 168.6 171 169.82 169.97 169.2
108503401 22-05-2019 14254 169 174 171.47 171.56 172.7
108503401 23-05-2019 14254 168 172 169.72 169.74 168.4
108503401 26-05-2019 14254 168.5 172.6 170.88 170.94 169.7
108503401 27-05-2019 14254 165 170 166.57 166.55 167.1
108503401 28-05-2019 14254 165.1 168.9 168.05 168.02 168.2
108503401 29-05-2019 14254 168.6 171.9 169.66 169.69 169.6
108503401 30-05-2019 14254 168.4 170.7 169.24 169.28 170.2
108503401 09-06-2019 14254 169.5 171.4 170.06 170.05 169.6
108503401 10-06-2019 14254 170 177.5 174.88 175.32 177.1
108503401 11-06-2019 14254 173 181.9 179.39 179.58 179.4
108503401 12-06-2019 14254 174.2 177.8 175.7 175.57 174.8
108503401 13-06-2019 14254 174.5 177.8 175.92 175.82 175.4
108503401 16-06-2019 14254 176 190 183.26 182.87 185.4
108503401 17-06-2019 14254 180.7 187.6 183.25 182.87 181.1
108503401 18-06-2019 14254 180 183 180.95 180.79 181.3
108503401 19-06-2019 14254 180.7 186.9 183.85 184.09 185.3
108503401 20-06-2019 14254 182 189 185.9 186.02 183.1
108503401 23-06-2019 14254 178.5 183 180.16 180.31 179.1
108503401 24-06-2019 14254 178.2 180.9 179.26 179.19 179
108503401 25-06-2019 14254 178.5 181.8 179.92 180.02 179.9
108503401 26-06-2019 14254 175.6 181.8 179.95 179.91 179.9
108503401 27-06-2019 14254 177.5 181.9 179.07 178.95 178.1
108503401 30-06-2019 14254 174.1 178.3 176.06 175.65 174.6
108503401 02-07-2019 14254 173.1 176 174.65 174.38 174.8
108503401 03-07-2019 14254 173 178 173.74 173.74 173.2
108503401 04-07-2019 14254 173.1 178.3 176.58 176.23 176.8
108503401 07-07-2019 14254 176.1 182.3 179.86 179.52 179.5
108503401 08-07-2019 14254 175.5 180 176.42 176.31 176
108503401 09-07-2019 14254 171 176.1 173.92 173.71 171.7
108503401 10-07-2019 14254 167.1 172.4 168.62 168.68 167.9
108503401 11-07-2019 14254 163.5 172 166.14 165.99 165.1
108503401 14-07-2019 14254 164 170 165.52 165.51 164.8
108503401 15-07-2019 14254 158 163.2 160.6 160.81 158.9
108503401 16-07-2019 14254 155.6 160.9 158.73 158.24 158.4
108503401 17-07-2019 14254 158.7 162.9 161.17 160.37 162.2
108503401 18-07-2019 14254 155.6 163.5 161.65 161.57 157.4
108503401 21-07-2019 14254 146.1 155.2 150.51 150.15 150.4
108503401 22-07-2019 14254 140 148 143.03 143.26 143.2
108503401 23-07-2019 14254 145 157 151.63 151.17 156.5
108503401 24-07-2019 14254 150 156.5 153.38 153.12 154.6
108503401 25-07-2019 14254 155.2 159.9 157.96 158 159.2
108503401 28-07-2019 14254 158 163.4 160.44 160.38 161.3
108503401 29-07-2019 14254 162.9 168.9 166.27 166 166.5
108503401 30-07-2019 14254 161 171.8 166.34 166.91 163.2
108503401 31-07-2019 14254 161 169.3 163.98 164.83 167.4
108503401 01-08-2019 14254 171 176.9 173.81 173.71 171.4
108503401 04-08-2019 14254 166.1 174.9 169.24 169.22 167.8
108503401 05-08-2019 14254 163.5 169.8 165.5 165.58 166.9
108503401 06-08-2019 14254 164.3 170 166.12 165.96 164.9
108503401 07-08-2019 14254 162.1 166.3 163.08 163.26 162.5
108503401 08-08-2019 14254 161.1 164.8 163.02 162.87 164.2
108503401 18-08-2019 14254 164 167.9 166.16 166.01 166.9
108503401 19-08-2019 14254 165.2 170 167.43 167.69 166.7
108503401 20-08-2019 14254 164.3 169 165.47 165.44 164.8
108503401 21-08-2019 14254 161.4 165.8 163.25 163.41 162.3
108503401 22-08-2019 14254 162.4 168.7 164.75 164.93 166.7
108503401 25-08-2019 14254 167 172 169.63 169.6 168.6
108503401 26-08-2019 14254 164.2 170.5 166.27 166.28 165.9
108503401 27-08-2019 14254 159 165.9 162.2 161.81 164.6
108503401 28-08-2019 14254 160 167.7 163.42 163.3 160.6
108503401 29-08-2019 14254 157.1 160.9 158.92 158.61 157.9
108503401 01-09-2019 14254 157 163 160.28 160.08 161
108503401 02-09-2019 14254 161.5 166.9 164.36 164.5 162.2
108503401 03-09-2019 14254 162.2 169 166.06 166.11 165
108503401 04-09-2019 14254 157.1 167.9 162.34 162.19 162.4
108503401 05-09-2019 14254 161 163.8 162.06 162.21 162.1
108503401 08-09-2019 14254 161 164 162.17 162.05 161.8
108503401 09-09-2019 14254 161.8 167.9 164.54 164.58 164.8
108503401 11-09-2019 14254 163.2 173 168.75 169.01 169.7
108503401 12-09-2019 14254 165.7 171.8 169.2 169.05 169.5
108503401 15-09-2019 14254 162.3 169.5 163.94 163.89 163
108503401 16-09-2019 14254 151.7 164 159.61 159.67 157.3
108503401 17-09-2019 14254 154 161.5 156.72 156.58 154.8
108503401 18-09-2019 14254 150 156.5 152.55 152.59 150.6
108503401 19-09-2019 14254 145.2 153.8 149.36 148.65 146.2
108503401 22-09-2019 14254 143.1 150 147.06 146.57 149.1
108503401 23-09-2019 14254 149.2 153.4 150.79 150.87 150.1
108503401 24-09-2019 14254 145.1 149.9 147.58 147.53 146.6
108503401 25-09-2019 14254 146.5 150 148.73 148.5 149.4
108503401 26-09-2019 14254 149.5 153.9 152.18 152.36 152.5
108503401 29-09-2019 14254 148.6 152.4 150.15 149.83 149.2
108503401 30-09-2019 14254 145 151.3 147.28 147.15 146.9
108503401 01-10-2019 14254 146 151 147.36 147.64 147.8
108503401 02-10-2019 14254 145.8 149 147.7 147.63 147.4
108503401 03-10-2019 14254 146 148.9 146.81 146.8 146.5
108503401 06-10-2019 14254 140 147 143.1 142.84 141.5
108503401 07-10-2019 14254 140.8 147 142.74 142.64 141.5
108503401 09-10-2019 14254 138.9 143.9 140.42 140.25 139.5
108503401 10-10-2019 14254 132.1 140.6 135.61 135.76 138
108503401 13-10-2019 14254 134 142 135.27 135.83 134.4
108503401 14-10-2019 14254 125.1 135.8 130.89 130.54 126.4
108503401 15-10-2019 14254 126.8 135 132.76 132.59 134.1
 108503401 16-10-2019 14254 130.3 133 131.36 131.35 131.5
108503401 17-10-2019 14254 128.6 131.9 130.25 129.93 131
108503401 20-10-2019 14254 128 131.5 129.94 129.94 129.3
108503401 21-10-2019 14254 128.1 132 130.69 130.42 128.7
108503401 22-10-2019 14254 121 130 124.05 123.32 121.8
23-10-2019 14254 115 126.8 120.17 118.54 122.8
24-10-2019 14254 124 129.6 126.9 127.08 128.7
27-10-2019 14254 120 128 123.78 123.73 123
28-10-2019 14254 117.7 123.8 118.88 118.82 118.2
29-10-2019 14254 118.7 123.5 121.4 121.48 122.5
30-10-2019 14254 120.3 127.4 125.56 125.58 126.9
31-10-2019 14254 123 127 125.02 125.08 125.9

ISSUEDSHARE
108503401
108503401
108503401
108503401
108503401
108503401 2018
108503401 TRADEDATE COMID LOWPRC HIPRC AVGPRC WTAVGPRC CLSPRC
108503401 01-01-2018 14254 141.30 146.00 144.36 144.54 145.40
108503401 02-01-2018 14254 144.10 146.70 145.56 145.60 145.70
108503401 03-01-2018 14254 143.60 147.50 145.50 145.38 144.20
108503401 04-01-2018 14254 143.00 145.00 143.36 143.45 143.20
108503401 07-01-2018 14254 141.00 143.80 141.90 141.87 141.50
108503401 08-01-2018 14254 142.00 145.00 143.85 143.62 142.70
108503401 09-01-2018 14254 142.20 144.90 143.02 143.03 142.80
108503401 10-01-2018 14254 141.90 143.80 142.48 142.67 142.30
108503401 11-01-2018 14254 141.60 142.70 141.98 142.00 142.00
108503401 14-01-2018 14254 142.00 144.00 142.53 142.50 142.00
108503401 15-01-2018 14254 136.40 143.80 142.52 142.60 143.40
108503401 16-01-2018 14254 142.00 144.00 142.81 143.25 143.30
108503401 17-01-2018 14254 140.00 143.70 141.31 141.35 141.30
108503401 18-01-2018 14254 140.30 141.90 141.03 140.91 141.00
108503401 21-01-2018 14254 140.40 142.90 140.98 141.26 140.80
108503401 22-01-2018 14254 140.70 141.80 140.87 140.86 140.70
108503401 23-01-2018 14254 141.10 144.90 143.74 143.66 144.10
108503401 24-01-2018 14254 144.00 147.70 146.66 146.61 146.60
108503401 25-01-2018 14254 142.40 147.00 144.69 144.57 143.30
108503401 28-01-2018 14254 141.90 145.00 142.54 142.56 142.50
108503401 29-01-2018 14254 141.70 143.90 142.88 142.67 142.20
108503401 30-01-2018 14254 141.90 143.80 142.63 142.62 143.40
108503401 31-01-2018 14254 137.30 144.40 141.65 142.07 142.60
108503401 01-02-2018 14254 140.90 143.80 141.85 141.94 141.80
108503401 04-02-2018 14254 139.50 142.50 141.00 141.06 141.00
108503401 05-02-2018 14254 138.30 141.80 140.29 140.44 140.60
108503401 06-02-2018 14254 140.40 142.60 141.28 140.97 140.80
108503401 07-02-2018 14254 138.50 142.00 139.67 139.60 139.40
108503401 08-02-2018 14254 138.50 142.00 139.78 139.23 139.60
108503401 11-02-2018 14254 141.10 146.50 144.91 144.82 146.00
108503401 12-02-2018 14254 144.50 147.30 145.91 145.86 145.90
108503401 13-02-2018 14254 147.00 160.40 156.42 156.49 160.40
108503401 14-02-2018 14254 165.00 176.40 172.17 172.57 173.00
108503401 15-02-2018 14254 170.00 176.90 172.85 172.99 174.00
108503401 18-02-2018 14254 165.00 185.70 182.17 179.25 184.60
108503401 19-02-2018 14254 178.00 187.80 183.11 183.06 180.10
108503401 20-02-2018 14254 181.50 197.90 188.67 188.33 191.10
108503401 22-02-2018 14254 186.40 195.00 191.10 190.96 189.50
108503401 25-02-2018 14254 190.00 198.90 194.68 194.06 196.30
108503401 26-02-2018 14254 193.10 198.80 196.15 195.99 196.30
108503401 27-02-2018 14254 182.00 207.00 200.08 196.90 203.50
108503401 28-02-2018 14254 202.10 214.50 208.93 208.67 211.10
108503401 01-03-2018 14254 204.00 213.80 206.83 206.42 204.80
108503401 04-03-2018 14254 205.00 222.70 213.90 212.90 220.30
108503401 05-03-2018 14254 212.50 221.00 217.66 217.39 214.90
108503401 06-03-2018 14254 213.00 219.90 216.45 216.25 217.10
108503401 07-03-2018 14254 208.10 220.90 215.93 215.53 212.50
108503401 08-03-2018 14254 208.50 214.80 210.64 210.50 210.10
108503401 11-03-2018 14254 206.40 212.40 208.89 208.96 207.10
108503401 12-03-2018 14254 207.20 216.50 211.57 211.94 214.80
108503401 13-03-2018 14254 207.50 215.90 211.22 210.86 209.90
108503401 14-03-2018 14254 209.00 213.70 212.26 211.11 212.70
108503401 15-03-2018 14254 209.90 215.90 211.49 211.45 210.60
108503401 18-03-2018 14254 210.40 219.60 213.96 213.85 216.30
108503401 19-03-2018 14254 215.50 226.00 220.68 220.54 216.40
108503401 20-03-2018 14254 212.10 218.00 215.11 215.01 214.40
108503401 21-03-2018 14254 212.00 215.00 212.98 212.95 213.90
108503401 22-03-2018 14254 210.20 216.30 212.42 212.40 212.10
108503401 25-03-2018 14254 210.00 214.00 212.06 211.79 213.20
108503401 27-03-2018 14254 211.20 217.40 214.38 214.16 213.40
108503401 28-03-2018 14254 210.50 215.00 212.27 212.21 212.70
108503401 29-03-2018 14254 210.00 213.20 211.33 211.36 212.00
108503401 01-04-2018 14254 210.50 215.90 214.15 214.37 214.80
108503401 02-04-2018 14254 207.00 230.00 222.53 220.64 229.00
108503401 03-04-2018 14254 225.00 235.00 229.87 230.12 226.60
108503401 04-04-2018 14254 221.50 231.00 226.50 226.56 223.40
108503401 05-04-2018 14254 227.70 236.00 232.72 232.82 232.80
108503401 08-04-2018 14254 234.90 242.00 239.15 239.02 240.90
108503401 09-04-2018 14254 235.20 243.70 238.28 238.53 239.20
108503401 10-04-2018 14254 237.50 247.70 242.50 241.92 238.40
108503401 11-04-2018 14254 230.10 244.70 240.84 239.45 240.20
108503401 12-04-2018 14254 239.10 244.00 241.33 241.27 242.40
108503401 15-04-2018 14254 242.00 257.90 252.30 251.10 256.00
108503401 16-04-2018 14254 250.60 261.80 257.37 257.17 258.60
108503401 17-04-2018 14254 251.00 259.20 254.74 254.32 253.00
108503401 18-04-2018 14254 253.70 261.00 258.77 258.71 257.90
108503401 19-04-2018 14254 252.50 261.90 258.28 257.94 256.20
108503401 22-04-2018 14254 250.40 258.00 253.55 252.56 251.20
108503401 23-04-2018 14254 251.60 264.00 256.49 256.30 259.40
108503401 24-04-2018 14254 261.00 268.70 264.82 264.28 266.20
108503401 25-04-2018 14254 260.50 268.50 263.81 263.69 262.10
108503401 26-04-2018 14254 262.10 270.00 266.41 266.51 268.90
108503401 30-04-2018 14254 255.00 270.40 264.72 265.38 261.20
108503401 03-05-2018 14254 255.00 270.00 265.45 264.10 265.00
108503401 06-05-2018 14254 267.10 274.80 270.86 270.40 272.30
108503401 07-05-2018 14254 261.60 272.30 264.83 264.79 263.40
108503401 08-05-2018 14254 262.10 268.80 265.38 265.28 264.00
108503401 09-05-2018 14254 252.00 265.00 257.87 257.60 256.50
108503401 10-05-2018 14254 252.00 259.60 255.43 255.34 253.00
108503401 13-05-2018 14254 241.20 254.80 247.07 246.40 242.70
108503401 14-05-2018 14254 243.60 255.80 250.21 250.21 248.80
108503401 15-05-2018 14254 249.10 258.00 255.92 255.97 256.70
108503401 16-05-2018 14254 247.00 265.00 254.75 254.81 249.10
108503401 17-05-2018 14254 246.60 253.50 249.32 249.15 249.40
108503401 20-05-2018 14254 243.70 252.80 246.51 246.47 245.20
108503401 21-05-2018 14254 247.60 256.50 252.02 251.83 251.80
108503401 22-05-2018 14254 246.10 257.00 250.79 249.83 247.10
108503401 23-05-2018 14254 247.30 254.70 251.81 250.85 248.20
108503401 24-05-2018 14254 245.00 250.40 247.33 247.03 245.70
108503401 27-05-2018 14254 228.30 245.00 235.78 235.52 231.50
108503401 28-05-2018 14254 228.20 238.00 231.94 232.40 231.30
108503401 29-05-2018 14254 227.00 236.00 230.10 230.05 229.10
108503401 30-05-2018 14254 230.00 234.70 232.20 232.30 231.40
108503401 31-05-2018 14254 231.40 245.50 239.79 240.27 241.80
108503401 03-06-2018 14254 238.50 244.70 241.66 241.59 239.90
108503401 04-06-2018 14254 236.10 246.00 241.25 241.07 239.80
108503401 05-06-2018 14254 237.10 242.00 239.67 239.72 240.30
108503401 06-06-2018 14254 237.70 244.00 241.04 240.74 238.50
108503401 07-06-2018 14254 235.30 241.50 238.36 238.46 237.40
108503401 10-06-2018 14254 240.00 251.90 247.65 247.40 250.20
108503401 11-06-2018 14254 242.90 254.80 248.52 247.34 247.50
108503401 12-06-2018 14254 243.00 250.00 246.79 246.90 245.20
108503401 18-06-2018 14254 240.10 254.00 248.37 248.38 245.10
108503401 19-06-2018 14254 230.00 242.70 234.29 233.98 230.50
108503401 20-06-2018 14254 230.00 240.00 233.98 234.01 236.40
108503401 21-06-2018 14254 225.90 243.00 233.68 233.21 229.80
108503401 24-06-2018 14254 215.10 231.10 223.02 223.00 217.10
108503401 25-06-2018 14254 200.10 218.10 210.29 208.78 207.90
108503401 26-06-2018 14254 203.00 211.50 205.06 204.88 205.60
108503401 27-06-2018 14254 206.00 218.00 210.30 210.14 207.60
108503401 28-06-2018 14254 207.70 223.80 213.80 213.37 209.40
108503401 02-07-2018 14254 212 227 219.47 219.79 214.4
108503401 03-07-2018 14254 205.5 222.8 211.1 211.43 207.4
108503401 04-07-2018 14254 208 224.7 218.33 218.81 221.5
108503401 05-07-2018 14254 229.9 240.8 237.47 238.04 239
108503401 08-07-2018 14254 233 255 245.73 246.84 237.5
108503401 09-07-2018 14254 227 240.1 233.78 234 231.8
108503401 10-07-2018 14254 230.5 245 237.41 237.33 232.2
108503401 11-07-2018 14254 214 235.5 223.14 223.82 215.8
108503401 12-07-2018 14254 215 227.7 222.79 222.82 225.3
108503401 15-07-2018 14254 214 230 221.18 220.55 215.7
108503401 16-07-2018 14254 215.3 223.6 219.95 219.78 216.3
108503401 17-07-2018 14254 215.8 228 222.55 222.52 224
108503401 18-07-2018 14254 230 243.6 239.62 240.06 243.6
108503401 19-07-2018 14254 236 253.9 245.96 246.38 244.1
108503401 22-07-2018 14254 235 254 244.7 245.25 238.6
108503401 23-07-2018 14254 225.4 243.1 233.35 234.05 227.4
108503401 24-07-2018 14254 227.1 239.8 234.31 233.93 234.5
108503401 25-07-2018 14254 226 238.7 231.89 231.99 227.8
108503401 26-07-2018 14254 220.1 232.6 224.43 224.53 221.7
108503401 29-07-2018 14254 218.2 227 222.16 222.11 218.8
108503401 30-07-2018 14254 219 224.3 221 220.71 220.2
108503401 31-07-2018 14254 214 224.9 217.66 217.49 214.8
108503401 01-08-2018 14254 216 225 220.47 220.54 221.2
108503401 02-08-2018 14254 216 224.9 219.22 219.01 216.9
108503401 05-08-2018 14254 212.3 220.9 215.51 215.67 213.5
108503401 06-08-2018 14254 208.7 215.8 211.2 210.89 210.9
108503401 07-08-2018 14254 208 215 210.66 210.8 209.6
108503401 08-08-2018 14254 208 213.9 210.48 210.29 209
108503401 09-08-2018 14254 199 211 204.15 204 201.1
108503401 12-08-2018 14254 203.2 211 207.92 207.95 204.3
108503401 13-08-2018 14254 191.2 204.5 197.08 196.95 192.3
108503401 14-08-2018 14254 185.5 198 189.5 189.11 187.1
108503401 16-08-2018 14254 188.1 193 191.17 191.11 190.1
108503401 19-08-2018 14254 172 190.1 179.2 178.6 173.5
108503401 20-08-2018 14254 173.2 182 177.24 177.34 174.4
108503401 26-08-2018 14254 178.9 183.9 181.56 181.4 182.1
108503401 27-08-2018 14254 181.1 186.5 183.82 183.71 183.5
108503401 28-08-2018 14254 182 187.4 184.05 184.18 184.6
108503401 29-08-2018 14254 179.1 186.9 183.61 183.5 181.2
108503401 30-08-2018 14254 180 183 181.13 180.97 180.3
108503401 03-09-2018 14254 175.6 183 178.42 178.47 176.8
108503401 04-09-2018 14254 172 180.8 175.02 174.94 172.9
108503401 05-09-2018 14254 172.3 178 175.42 175.73 174.7
108503401 06-09-2018 14254 169 177 171.69 171.69 170.2
108503401 09-09-2018 14254 164.9 172.2 166.75 166.55 166
108503401 10-09-2018 14254 161.8 168.5 163.72 163.66 162.5
108503401 11-09-2018 14254 160.3 165.5 161.7 161.69 160.8
108503401 12-09-2018 14254 161 176.8 169.72 170.07 176.8
108503401 13-09-2018 14254 181 193 189.97 189.82 190.5
108503401 16-09-2018 14254 180.1 191.6 183.82 183.83 181.2
108503401 17-09-2018 14254 175 187.9 181.3 181 180.4
108503401 18-09-2018 14254 172 182 175.65 175.83 173.4
108503401 19-09-2018 14254 167.1 176.6 170.13 170.29 169.3
108503401 20-09-2018 14254 166.6 172.8 168.35 168.37 169.8
108503401 23-09-2018 14254 162 171 165.32 165.22 163.3
108503401 24-09-2018 14254 160.6 167 162.76 162.56 161.4
108503401 25-09-2018 14254 158 165.4 160.47 160.95 159.7
108503401 26-09-2018 14254 160 163.3 161.03 160.85 160.2
108503401 27-09-2018 14254 155 160.5 157.84 158.15 158.3
108503401 30-09-2018 14254 157.1 164 159.77 160.11 158.5
108503401 01-10-2018 14254 158.7 163.5 161.57 161.5 159.9
108503401 02-10-2018 14254 161.3 170.8 165.4 165.11 165.2
108503401 03-10-2018 14254 164.1 168.5 166.61 166.71 167.1
108503401 04-10-2018 14254 168 179 173.85 173.64 177.5
108503401 07-10-2018 14254 172.1 183 178.58 178.55 173.2
108503401 08-10-2018 14254 168.7 174.5 171.06 171.09 170.1
108503401 09-10-2018 14254 165.7 170.1 168.04 167.9 167
108503401 10-10-2018 14254 163 170.8 165.99 165.95 164.3
108503401 11-10-2018 14254 161.6 167 163.09 162.94 162.2
108503401 14-10-2018 14254 160 163.7 160.9 161.16 160.6
108503401 15-10-2018 14254 160.8 168 164.16 164.19 165.7
108503401 16-10-2018 14254 163 165 163.74 163.84 163.3
108503401 17-10-2018 14254 160 164 161.48 161.47 160.5
108503401 18-10-2018 14254 151 162 158.19 158.56 157.2
108503401 21-10-2018 14254 151.1 159.9 153.99 153.98 152
108503401 22-10-2018 14254 149 152.2 150.5 150.4 150.3
108503401 23-10-2018 14254 149 153 150.49 150.44 150.7
108503401 24-10-2018 14254 151 155.9 152.9 153.01 152
108503401 25-10-2018 14254 150.6 152.9 151.66 151.6 152.5
 108503401 28-10-2018 14254 147 152.8 148.53 148.37 148
108503401 29-10-2018 14254 144.9 147.9 146.1 146.04 146.1
108503401 30-10-2018 14254 145 151.5 149.41 149.42 148.1
108503401 31-10-2018 14254 145 146.9 145.57 145.54 145.4
108503401 01-11-2018 14254 143.5 148 144.95 145.1 144.2
108503401 04-11-2018 14254 144.5 147.4 145.96 145.96 146
108503401 05-11-2018 14254 142.8 146.9 144.69 144.7 144.2
108503401 06-11-2018 14254 141.1 146 145.03 144.96 144.5
108503401 07-11-2018 14254 142.5 150 146.45 146.17 147.9
108503401 08-11-2018 14254 149.9 162.6 158.1 158.23 162.6
108503401 11-11-2018 14254 156 166 161.06 161.26 158.6
108503401 12-11-2018 14254 153 160.1 156.19 156.24 156
108503401 13-11-2018 14254 157 163.7 161.37 161.62 162.7
108503401 14-11-2018 14254 158 164.8 160.95 161.08 160.8
18-11-2018 14254 158 168.6 163.07 163.04 161.7
19-11-2018 14254 163.2 177.8 172.01 172.38 177.8
20-11-2018 14254 173.8 189.5 183.54 183.93 177.4
22-11-2018 14254 168.1 177 172.19 172.19 170.6
25-11-2018 14254 166.1 179 170.96 171.09 166.9
26-11-2018 14254 167.2 173.9 170.28 170.07 170.3
27-11-2018 14254 172 178 174.83 174.78 172.8
28-11-2018 14254 168 173.9 170.19 170.26 168.6
29-11-2018 14254 164.1 170 165.81 165.93 164.7
02-12-2018 14254 160.1 167 162.44 162.73 160.9
03-12-2018 14254 161.3 164 162.43 162.32 162
04-12-2018 14254 162 165.6 163.07 162.98 163
05-12-2018 14254 159 165.9 161.03 161.25 159.7
06-12-2018 14254 160.1 164 161.57 161.56 160.8
09-12-2018 14254 162.2 171 167.47 167.31 166.8
10-12-2018 14254 168 177.8 174.56 174.8 177.2
11-12-2018 14254 167.5 182 173.7 173.42 169
12-12-2018 14254 166.1 174.5 170.52 170.08 171.5
13-12-2018 14254 168.5 176 172.46 172.42 168.8
ISSUEDSHARE 17-12-2018 14254 163.2 171.2 164.82 165.31 163.5
108503401 18-12-2018 14254 163.3 168.9 165.99 165.75 166.8
108503401 19-12-2018 14254 169 172.9 171.37 171.39 169.5
108503401 20-12-2018 14254 167.1 173.6 169.14 169.27 167.6
108503401 23-12-2018 14254 164 169.7 166.28 166.27 165.8
108503401 24-12-2018 14254 165 169.6 166.2 165.82 166.6
108503401 26-12-2018 14254 167 172 169.38 169.74 168.6
108503401 27-12-2018 14254 167.1 170 168.06 167.89 168.7
108503401
108503401
108503401
108503401
108503401
108503401
108503401
108503401
108503401
108503401
108503401
108503401
108503401 2017
108503401
108503401 TRADEDATE COMID LOWPRC HIPRC AVGPRC WTAVGPRC CLSPRC
108503401 01-01-2017 14254 137.9 141.9 139.95 139.99 140.4
108503401 02-01-2017 14254 139.9 143.8 142.25 142.09 142.1
108503401 03-01-2017 14254 141.3 147 144.37 144.58 145.6
108503401 04-01-2017 14254 145.1 149.3 147.12 147.12 146.6
108503401 05-01-2017 14254 140.2 146.8 143.13 143.04 142.7
108503401 08-01-2017 14254 144 150.7 147.62 147.54 149.2
108503401 09-01-2017 14254 148 154 152.2 152.22 151.3
108503401 10-01-2017 14254 147 151.5 148.35 148.27 148.4
108503401 11-01-2017 14254 147.2 152.9 150.2 150.05 147.8
108503401 12-01-2017 14254 146.1 150.2 148.14 148.17 147.1
108503401 15-01-2017 14254 143 149.9 145.04 144.9 143.5
108503401 16-01-2017 14254 143.7 150.6 145.78 146.49 144.8
108503401 17-01-2017 14254 141 146.4 143.75 143.68 143.5
108503401 18-01-2017 14254 142 146.1 143.56 143.35 142.2
108503401 19-01-2017 14254 141 144.5 142.28 142.37 141.8
108503401 22-01-2017 14254 141 143.4 141.8 141.88 141.3
108503401 23-01-2017 14254 141 143.9 142.08 141.82 141.3
108503401 24-01-2017 14254 138.5 143.7 140.91 141.13 139.6
108503401 25-01-2017 14254 137 140.7 138.94 138.81 137.9
108503401 26-01-2017 14254 136.3 140.8 139 139.06 138.7
108503401 29-01-2017 14254 142 151 146.88 147.11 145.7
108503401 30-01-2017 14254 141.1 149 145.45 145.12 142.9
108503401 31-01-2017 14254 139 143.5 140.68 140.61 139.8
108503401 01-02-2017 14254 140.3 143.5 141.94 141.95 141.3
108503401 02-02-2017 14254 141.1 146 144.74 144.78 144.9
108503401 05-02-2017 14254 143.1 148 145.89 145.88 143.4
108503401 06-02-2017 14254 142.1 147 144.72 145.15 146.1
108503401 07-02-2017 14254 146.7 154.5 150.61 150.83 151
108503401 08-02-2017 14254 147 152 148.19 148.07 147.5
108503401 09-02-2017 14254 145 149.8 146.93 146.93 146.2
108503401 12-02-2017 14254 143.6 148.1 145.21 145.23 144.1
108503401 13-02-2017 14254 144 146.8 145.4 145.5 145
108503401 14-02-2017 14254 144.6 146.5 145.45 145.47 145.4
108503401 15-02-2017 14254 144 146.3 145.03 145.02 144.4
108503401 16-02-2017 14254 144 146 144.74 144.7 145
108503401 19-02-2017 14254 145 148.5 146.86 146.88 145.9
108503401 20-02-2017 14254 144.7 148 146.1 146.08 145.1
108503401 22-02-2017 14254 143.6 145.6 144.25 144.27 144.1
108503401 23-02-2017 14254 143.4 146.3 144.42 144.5 144
108503401 26-02-2017 14254 143.1 145.3 143.52 143.5 143.4
108503401 27-02-2017 14254 143.1 144.9 144.14 144.14 144.7
108503401 28-02-2017 14254 143.3 145.7 143.91 143.94 143.5
108503401 01-03-2017 14254 141.8 145 142.69 142.69 142.2
108503401 02-03-2017 14254 141.9 143.3 142.22 142.21 142.3
108503401 05-03-2017 14254 142.1 143.2 142.62 142.64 142.3
108503401 06-03-2017 14254 142 143.7 142.66 142.54 142.2
108503401 07-03-2017 14254 141.5 142.8 142.06 142.06 141.8
108503401 08-03-2017 14254 140.1 142.3 140.67 140.69 140.3
108503401 09-03-2017 14254 140.2 141.5 140.73 140.65 140.4
108503401 12-03-2017 14254 139.2 140.9 139.53 139.49 139.3
108503401 13-03-2017 14254 139 142.5 139.38 139.32 139.2
108503401 14-03-2017 14254 139 141 139.88 139.83 139.8
108503401 15-03-2017 14254 139.1 140.8 140.04 139.97 139.7
108503401 16-03-2017 14254 140 143 141.99 142.13 142.4
108503401 19-03-2017 14254 140.7 143 141.8 142.01 141.1
108503401 20-03-2017 14254 139.5 142 139.88 139.88 139.9
108503401 21-03-2017 14254 138.1 142 139.16 139.13 138.7
108503401 22-03-2017 14254 137.2 139.8 137.8 137.85 137.8
108503401 23-03-2017 14254 136.4 139.6 137.29 137.25 136.9
108503401 27-03-2017 14254 136 137.9 136.64 136.6 136.2
108503401 28-03-2017 14254 135 138.8 136.45 136.31 136.4
108503401 29-03-2017 14254 135.2 138.4 136.44 136.35 136.2
108503401 30-03-2017 14254 134.6 137.4 135.3 135.22 135
108503401 02-04-2017 14254 135 137.7 136.3 136.07 137
108503401 03-04-2017 14254 137.6 138.9 138.11 138.07 137.8
108503401 04-04-2017 14254 137.3 138.7 137.81 137.77 137.6
108503401 05-04-2017 14254 137.5 142.5 140.58 140.73 140
108503401 06-04-2017 14254 137.1 141.4 139.54 139.55 138.3
108503401 09-04-2017 14254 136.5 140.5 137.43 137.4 137
108503401 10-04-2017 14254 136.6 138.8 137.11 137.02 136.7
108503401 11-04-2017 14254 136 138 137.03 137.14 136.4
108503401 12-04-2017 14254 135.1 137.6 135.79 135.73 135.6
108503401 13-04-2017 14254 135.2 139.8 136.18 135.99 135.9
108503401 16-04-2017 14254 135.1 137.8 135.34 135.33 135.5
108503401 17-04-2017 14254 135.5 137.2 136.15 136.19 136.6
108503401 18-04-2017 14254 135.2 137.9 136.06 135.97 135.3
108503401 19-04-2017 14254 135.4 137.5 136.08 136.03 136.1
108503401 20-04-2017 14254 136 140.2 139.03 138.98 138.1
108503401 23-04-2017 14254 135.2 139.9 137.2 137.17 135.6
108503401 24-04-2017 14254 135.2 139.5 135.91 135.7 135.7
108503401 25-04-2017 14254 135.5 137.8 136.74 136.73 136.3
108503401 26-04-2017 14254 136.3 138 136.93 136.83 136.8
108503401 27-04-2017 14254 136.5 139.7 137.36 137.15 137.6
108503401 30-04-2017 14254 130.1 137.5 134.51 134.63 134.6
108503401 02-05-2017 14254 133 135.9 133.47 133.47 133.2
108503401 03-05-2017 14254 125.8 133.7 130.85 130.84 130.7
108503401 04-05-2017 14254 130 131.4 130.55 130.54 130.5
108503401 07-05-2017 14254 130.5 133.7 131.48 131.27 132.4
108503401 08-05-2017 14254 132.5 134.3 133.18 133.1 133.3
108503401 09-05-2017 14254 133.1 136 134.95 134.84 135.5
108503401 11-05-2017 14254 134 135.8 134.58 134.6 134
108503401 14-05-2017 14254 134.5 139.3 137.22 137.2 138
108503401 15-05-2017 14254 138.8 142.8 141.26 141.2 141.8
108503401 16-05-2017 14254 137 141.8 138.86 139.15 137.8
108503401 17-05-2017 14254 137.1 142.3 140.31 140.19 140.2
108503401 18-05-2017 14254 139.5 143.6 141.49 141.51 140.4
108503401 21-05-2017 14254 137.1 139.8 138.6 138.57 138.2
108503401 22-05-2017 14254 136.3 139.7 137.92 138.08 137.4
108503401 23-05-2017 14254 134.9 136.8 135.67 135.67 135.3
108503401 24-05-2017 14254 135.9 137.5 136.39 136.31 136.1
108503401 25-05-2017 14254 136 137.5 136.3 136.27 136.1
108503401 28-05-2017 14254 134.6 137 135.28 135.39 135.1
108503401 29-05-2017 14254 135.1 136.9 135.43 135.41 135.4
108503401 30-05-2017 14254 135.3 136 135.67 135.7 135.8
108503401 31-05-2017 14254 136 137.5 136.83 136.66 136.2
108503401 01-06-2017 14254 135.1 137.4 136.44 136.29 136.7
108503401 04-06-2017 14254 135.4 136.5 135.81 135.67 135.6
108503401 05-06-2017 14254 135.6 137 135.9 135.79 135.7
108503401 06-06-2017 14254 135.5 137.5 136.23 136.23 136
108503401 07-06-2017 14254 135.7 137 136.02 135.99 136.1
108503401 08-06-2017 14254 136 136.9 136.35 136.22 136.2
108503401 11-06-2017 14254 135.2 137.3 136.2 136 136.3
108503401 12-06-2017 14254 134 137 135.14 134.37 136.3
108503401 13-06-2017 14254 135.4 137.8 137.1 137 137.3
108503401 14-06-2017 14254 137 138.4 137.67 137.57 138
108503401 15-06-2017 14254 138.6 143.9 142.14 142.16 142.9
108503401 18-06-2017 14254 142 144.2 143.25 143.22 142.2
108503401 19-06-2017 14254 140.4 142.9 141.51 141.45 141.1
108503401 20-06-2017 14254 139.7 142 140.77 140.98 141.7
108503401 21-06-2017 14254 141 142.9 141.69 141.66 141.8
108503401 22-06-2017 14254 139.9 141.5 140.61 140.6 140.4
108503401 28-06-2017 14254 141.1 142.9 141.52 141.53 142.2
108503401 29-06-2017 14254 142.2 147.9 146.37 146.36 147.4
108503401 02-07-2017 14254 147.1 154.8 150.63 150.76 150.3
108503401 03-07-2017 14254 148.1 152 149.03 149.1 149.3
108503401 04-07-2017 14254 148.7 152.4 150.81 150.73 149.5
108503401 05-07-2017 14254 148 151 149.45 149.35 148.8
108503401 06-07-2017 14254 144.9 150.9 147.22 147.02 146
108503401 09-07-2017 14254 143.1 147.9 145.5 145.44 144.5
108503401 10-07-2017 14254 144.2 146 144.87 144.9 144.8
108503401 11-07-2017 14254 143.2 145.9 144.76 144.67 144.3
108503401 12-07-2017 14254 142.6 145 143.44 143.39 143.8
108503401 13-07-2017 14254 143.5 144.7 144.2 144.12 144.1
108503401 16-07-2017 14254 145 151 149.15 149.23 150.8
108503401 17-07-2017 14254 148.2 154 152.03 152.06 151.8
108503401 18-07-2017 14254 150 155.5 152.99 153.03 151.5
108503401 19-07-2017 14254 151.9 159.7 154.98 155.42 156.1
108503401 20-07-2017 14254 153.2 159 155.34 155.53 154
108503401 23-07-2017 14254 152.9 155.5 154.04 154.24 153.7
108503401 24-07-2017 14254 150.7 154.1 152.44 152.45 151.5
108503401 25-07-2017 14254 150.9 153.8 151.62 151.69 151.2
108503401 26-07-2017 14254 150.5 152 151.5 151.58 151.8
108503401 27-07-2017 14254 151.6 153.5 152.69 152.6 152.7
108503401 30-07-2017 14254 150 153.2 151.45 151.57 150.5
108503401 31-07-2017 14254 148.5 152.7 150.27 150.45 149.5
108503401 01-08-2017 14254 148.9 151.3 149.85 149.75 149.4
108503401 02-08-2017 14254 147.6 151.9 149.71 149.61 148.9
108503401 03-08-2017 14254 148.4 150.6 149.22 149.19 148.8
108503401 06-08-2017 14254 147.6 150.4 148.11 148.2 147.8
108503401 07-08-2017 14254 147.3 151.1 149.27 149.14 150.2
108503401 08-08-2017 14254 150.4 154.6 153.21 153.34 153.3
108503401 09-08-2017 14254 152 154.9 153.8 153.83 152.6
108503401 10-08-2017 14254 150.7 154.5 152.53 152.65 151.1
108503401 13-08-2017 14254 147.2 150.5 149.13 149.12 148.2
108503401 16-08-2017 14254 146.6 149.6 148.05 147.93 147.2
108503401 17-08-2017 14254 147.6 152.3 150.05 149.79 151.2
108503401 20-08-2017 14254 148.2 154 151.17 150.93 148.7
108503401 21-08-2017 14254 148.8 151.6 149.65 149.54 149.4
108503401 22-08-2017 14254 149 158 153.98 153.84 153.8
108503401 23-08-2017 14254 151 156 152.76 152.82 153.6
108503401 24-08-2017 14254 151 154.4 152.27 151.92 151.6
108503401 27-08-2017 14254 151.1 154 152.35 152.39 151.4
108503401 28-08-2017 14254 152.9 158 155.99 155.85 155.2
108503401 29-08-2017 14254 155 160 157.7 157.53 155.9
108503401 30-08-2017 14254 153 155.9 154.12 154.12 154.1
108503401 31-08-2017 14254 151.5 154.1 152.65 152.82 153.6
108503401 04-09-2017 14254 153.6 156.5 154.59 154.72 154.4
108503401 05-09-2017 14254 155 159.1 158.01 158.01 158.6
108,503,401 06-09-2017 14254 159 172.5 169.14 169.13 167.9
108,503,401 07-09-2017 14254 169.4 176.8 173.53 173.73 173
108,503,401 10-09-2017 14254 170 175.5 173.03 173.41 170.9
108,503,401 11-09-2017 14254 162.5 170.9 165.98 165.78 164.1
108,503,401 12-09-2017 14254 160.4 165.7 162.43 162.47 162.5
108,503,401 13-09-2017 14254 158.1 162.2 160.24 160.32 159.2
108,503,401 14-09-2017 14254 156 162 157.99 158.02 157.5
108,503,401 17-09-2017 14254 157.5 163.5 158.52 158.37 157.9
108,503,401 18-09-2017 14254 153.2 161 157.42 157.1 155
108,503,401 19-09-2017 14254 151 156 152.31 152.1 151.5
108,503,401 20-09-2017 14254 150.1 153.6 151.29 151.36 150.8
108,503,401 21-09-2017 14254 147 151.4 148.61 148.51 147.4
108503401 24-09-2017 14254 146 149.9 147.13 147.02 147.1
108503401 25-09-2017 14254 146 152.8 147.38 147.22 148.7
108503401 26-09-2017 14254 147.6 152.5 150.31 150.24 148.9
108503401 27-09-2017 14254 143.2 149.8 145.01 145.21 143.9
108503401 28-09-2017 14254 140.6 146.9 142.19 142.2 142.2
108503401 02-10-2017 14254 136.7 144.4 138.78 138.86 137.6
108503401 03-10-2017 14254 138 145 140.52 140.14 139.4
108503401 04-10-2017 14254 138 141 138.74 138.84 138.6
108503401 05-10-2017 14254 136.9 139.8 137.82 137.81 138
108503401 08-10-2017 14254 140 148 141.79 141.91 141.9
108503401 09-10-2017 14254 139.9 143 141.29 141.09 140.1
108503401 10-10-2017 14254 140 141.9 140.4 140.38 140.3
108503401 11-10-2017 14254 135 141 137.36 137.61 135.7
108503401 12-10-2017 14254 137.1 148.6 145.14 145.15 145.4
108503401 15-10-2017 14254 140.8 150 145.6 146.08 142.9
108503401 16-10-2017 14254 138.3 142 140.42 140.69 140.4
108503401 17-10-2017 14254 138.5 144 141.25 141.37 142.5
108503401 18-10-2017 14254 142.5 145.5 144.22 144.29 144.7
19-10-2017 14254 139 147 142.4 142.27 140.6
22-10-2017 14254 136 142.8 138.39 138.5 136.8
23-10-2017 14254 134.1 138.7 136.45 136.38 136.3
24-10-2017 14254 135.6 138.2 136.48 136.38 135.9
25-10-2017 14254 135 146 142.02 142.12 144.5
26-10-2017 14254 145 156.4 150.57 150.84 155
29-10-2017 14254 148.3 160.8 155.7 156.42 150.3
30-10-2017 14254 145 150 147.24 147.2 146.9
31-10-2017 14254 147.8 153.7 149.96 149.91 149.9
01-11-2017 14254 146.2 152.8 147.67 147.43 146.8
02-11-2017 14254 142.3 147.9 143.99 143.75 143.6
05-11-2017 14254 138.2 146 140.89 140.58 140.2
06-11-2017 14254 139 144.7 142.61 142.54 143.2
07-11-2017 14254 142 144.9 143.91 143.84 143.9
08-11-2017 14254 142 146.2 144.62 144.61 144.4
09-11-2017 14254 142.3 148.7 146.26 146.26 144
 12-11-2017 14254 139 144.4 141 141.25 139.8
13-11-2017 14254 136 140 137.62 137.35 137.7
14-11-2017 14254 135 137.8 136.29 136.11 135.9
16-11-2017 14254 137 143 140.75 140.67 140
19-11-2017 14254 138 142.7 139.94 140.13 138.7
20-11-2017 14254 135 140 136.83 136.75 135.9
21-11-2017 14254 136.1 139.8 137.37 137.53 136.5
22-11-2017 14254 135.9 137.4 136.34 136.37 136.2
23-11-2017 14254 135.6 138 136.63 136.58 136.6
26-11-2017 14254 136 138.4 137.33 137.23 137.5
27-11-2017 14254 137.6 148 144.6 144.28 146
28-11-2017 14254 142 147.7 143.85 143.85 142.5
29-11-2017 14254 140.8 147.6 145.17 145.42 143.5
30-11-2017 14254 143.5 147.5 146.28 146.23 145.4
ISSUEDSHARE 03-12-2017 14254 143.6 149.8 147.25 147.46 145.5
108503401 04-12-2017 14254 147.8 152 150.24 150.25 150.6
108503401 05-12-2017 14254 146.8 153.1 150.22 150.08 148.3
108503401 06-12-2017 14254 148 151.5 149.45 149.52 148.5
108503401 07-12-2017 14254 149 152.6 151.24 151.38 150.7
108503401 10-12-2017 14254 147.2 153.8 149.71 149.7 148.1
108503401 11-12-2017 14254 142.5 150 144.92 144.78 143.8
108503401 12-12-2017 14254 144 147.7 144.76 144.78 144.3
108503401 13-12-2017 14254 141.6 147 143.49 143.66 144.2
108503401 14-12-2017 14254 142.1 146 144.1 143.82 143.3
108503401 17-12-2017 14254 142 144.5 142.97 143.03 142.8
108503401 18-12-2017 14254 142.1 144.6 143.77 143.95 144.1
108503401 19-12-2017 14254 141.8 143.9 142.54 142.52 142.6
108503401 20-12-2017 14254 140 142.6 140.87 140.81 140.1
108503401 21-12-2017 14254 137 142.4 139.74 139.4 140.5
108503401 24-12-2017 14254 140.1 143.9 141.95 141.87 140.7
108503401 26-12-2017 14254 140.2 144.5 143.47 143.6 142.7
108503401 27-12-2017 14254 140.5 144 142.23 141.93 140.7
108503401 28-12-2017 14254 140 143.6 141.88 141.82 141.2
108503401
108503401
108503401 2016
108503401 TRADEDATE COMID LOWPRC HIPRC AVGPRC WTAVGPRC CLSPRC
108503401
108503401
108503401
108503401 01-11-2016 14254 132 139 134.73 134.7 133.4
108503401 02-11-2016 14254 131.3 137.6 134.31 134.22 132.5
108503401 03-11-2016 14254 132.5 137.4 135.06 134.99 133.2
108503401 06-11-2016 14254 136.5 146.5 141.32 142.18 146.5
108503401 07-11-2016 14254 145.1 153.4 149.4 149.42 146.6
108503401 08-11-2016 14254 140 148 143.4 143.36 141.4
108503401 09-11-2016 14254 140.5 145.8 142.75 142.3 141.2
108503401 10-11-2016 14254 145 155.3 151.59 151.87 155.3
108503401 13-11-2016 14254 153.1 161.9 156.28 156.19 156.2
108503401 14-11-2016 14254 142 159.7 150.64 150.7 145.9
108503401 15-11-2016 14254 138 154.7 143.1 142.96 138.9
108503401 16-11-2016 14254 136.1 141.9 139.02 139.05 139.2
108503401 20-11-2016 14254 140.5 148.3 144.83 144.62 142.6
21-11-2016 14254 140 145.5 143 143.01 140.8
22-11-2016 14254 139 143.9 140.22 140.24 139.4
23-11-2016 14254 138.1 142.2 139.4 139.41 138.8
24-11-2016 14254 136.8 141.5 138.89 138.93 137.9
27-11-2016 14254 137 144 139.78 140.38 142.6
28-11-2016 14254 141 146.5 144.21 144.21 141.7
29-11-2016 14254 140.3 142.9 141.33 141.32 140.8
30-11-2016 14254 144 149 146.87 146.96 145.6
01-12-2016 23619 350 358 354.93 355.46 356
04-12-2016 23619 349 362 356.4 356.91 353.3
05-12-2016 23619 348.1 354.5 350.55 350.59 349.8
06-12-2016 23619 335 351.2 346.69 341.34 345.3
07-12-2016 23619 344 349.8 345.94 345.9 344.6
08-12-2016 23619 344.1 348.9 345.71 345.52 345.2
11-12-2016 23619 340 349 342.82 342.36 341.5
12-12-2016 23619 330 345.9 340.67 337.24 338.3
14-12-2016 23619 336.3 353 345.39 346.74 342.5
15-12-2016 23619 336.5 346.1 340.91 340.48 339.3
18-12-2016 23619 333 343.5 336.95 337.08 335.3
19-12-2016 23619 331 342.6 334.31 333.54 333.6
20-12-2016 23619 331.5 338 333.62 333.55 333.2
21-12-2016 23619 333.7 341.9 336.72 336.22 334.7
22-12-2016 23619 332.7 339.3 334.85 334.76 334.2
26-12-2016 23619 332.8 344 334.69 334.75 333.4
27-12-2016 23619 333 338.8 335.29 335.18 333.5
28-12-2016 23619 326.2 337.7 330.02 329.95 328.2
29-12-2016 23619 310 339 329.43 317.98 330.3
 > FUEL

PADMA OIL COMPANY LIMITED

2019
TRDNO TRDVOL TURNOVER ISSUEDSHARE TRADEDATE COMID LOWPRC
568 1224172 18908588 100762987 01-01-2019 15302 224
869 1832767 29113877.8 100762987 02-01-2019 15302 225
1103 3203430 53034172.7 100762987 03-01-2019 15302 226
1005 2227254 37893854.6 100762987 06-01-2019 15302 227.3
679 2008643 33915316 100762987 07-01-2019 15302 232
878 2000740 34047103.2 100762987 08-01-2019 15302 231.2
620 1429941 24327770.7 100762987 09-01-2019 15302 235.2
1962 5461396 97924313.2 100762987 10-01-2019 15302 237.6
818 2399504 42845663.4 100762987 13-01-2019 15302 240
951 2115838 37010952 100762987 14-01-2019 15302 245.7
710 1736781 29797400.1 100762987 15-01-2019 15302 248.1
557 1067735 18144610.8 100762987 16-01-2019 15302 245
359 911085 15329886.1 100762987 17-01-2019 15302 240
997 1724018 29370292.6 100762987 20-01-2019 15302 241.5
1321 2282034 39859334.4 100762987 21-01-2019 15302 242
597 1549587 26518133.2 100762987 22-01-2019 15302 240
663 1825250 30812168 100762987 23-01-2019 15302 237.3
484 1338445 22558113.7 100762987 24-01-2019 15302 237
1504 3992713 69439139.8 100762987 27-01-2019 15302 239.1
1108 3948466 70683865.4 100762987 28-01-2019 15302 243
864 2304040 41068558.2 100762987 29-01-2019 15302 244
481 839687 14722564.2 100762987 30-01-2019 15302 243.2
488 1243982 21437732.3 100762987 31-01-2019 15302 241.5
457 1063419 17980892.8 100762987 03-02-2019 15302 241
854 1578964 26302553.1 100762987 04-02-2019 15302 248
296 676975 11259675.3 100762987 05-02-2019 15302 247
259 543934 9026560.4 100762987 06-02-2019 15302 247
229 449177 7427911.8 100762987 07-02-2019 15302 243.1
260 524494 8626207 100762987 10-02-2019 15302 239.4
362 1015127 16893792.5 100762987 11-02-2019 15302 238
461 1821019 30803827.1 100762987 12-02-2019 15302 238
414 1341319 22861110.9 100762987 13-02-2019 15302 237.6
445 1187339 20200298.9 100762987 14-02-2019 15302 232.5
393 1152172 19402167.1 100762987 17-02-2019 15302 233.5
936 2947770 50595975.8 100762987 18-02-2019 15302 234.2
329 710223 12090345.8 100762987 19-02-2019 15302 236
446 1541569 26286776.5 100762987 20-02-2019 15302 237.5
284 582299 9867693.9 100762987 24-02-2019 15302 239.2
224 700504 11759185 100762987 25-02-2019 15302 238.9
261 855037 14288535.3 100762987 26-02-2019 15302 240.1
392 1527432 25279149.2 100762987 27-02-2019 15302 238
264 564879 9360135 100762987 03-03-2019 15302 238.9
181 341200 5604044.8 100762987 04-03-2019 15302 237
234 599771 9784651 100762987 05-03-2019 15302 239.4
153 397893 6450579.1 100762987 06-03-2019 15302 237
178 458147 7442631.4 100762987 07-03-2019 15302 238.1
289 575756 9371016 100762987 10-03-2019 15302 236.7
136 310122 5015419.7 100762987 11-03-2019 15302 237.3
218 496669 7874039.3 100762987 12-03-2019 15302 236.6
254 385583 5987073.3 100762987 13-03-2019 15302 235
329 729836 10891213.8 100762987 14-03-2019 15302 233
251 278626 4028744.2 100762987 18-03-2019 15302 229.7
283 488766 7101980.5 100762987 19-03-2019 15302 233.5
160 298699 4405704.7 100762987 20-03-2019 15302 235.2
222 356921 5195722 100762987 21-03-2019 15302 234.1
140 283347 4111279.6 100762987 24-03-2019 15302 233
193 303165 4481868.3 100762987 25-03-2019 15302 233
137 251626 3753877.9 100762987 27-03-2019 15302 232.7
120 259769 3872219.1 100762987 28-03-2019 15302 234.1
131 202748 2984526.4 100762987 31-03-2019 15302 232.1
181 451528 6626601.5 100762987 01-04-2019 15302 233
129 244440 3594041.8 100762987 02-04-2019 15302 234.1
115 142482 2084994.4 100762987 03-04-2019 15302 231.4
121 287701 4174113.7 100762987 04-04-2019 15302 229.6
82 119713 1728307.6 100762987 07-04-2019 15302 230.1
171 205956 2910691.5 100762987 08-04-2019 15302 229
156 253550 3585922.2 100762987 09-04-2019 15302 225.5
122 121548 1716702.4 100762987 10-04-2019 15302 220
257 393962 5539913.5 100762987 11-04-2019 15302 225.2
121 299018 4208959.8 100762987 15-04-2019 15302 224
170 318994 4417019.3 100762987 16-04-2019 15302 225.8
225 395475 5457691.6 100762987 17-04-2019 15302 229.8
237 558485 7904596.5 100762987 18-04-2019 15302 228
306 629212 9081715.3 100762987 21-04-2019 15302 223.1
179 402092 5734462.1 100762987 23-04-2019 15302 226.1
146 216067 3063204 100762987 24-04-2019 15302 225.6
238 474098 6685744.1 100762987 25-04-2019 15302 227.2
128 353582 5006164.6 100762987 28-04-2019 15302 227.1
554 1176327 17065878.3 100762987 29-04-2019 15302 226.7
437 1084818 16114671.5 100762987 30-04-2019 15302 227.5
673 1915336 29576753.7 100762987 02-05-2019 15302 225.6
638 1704704 27064379.5 100762987 05-05-2019 15302 228.5
490 1245538 19661383.6 100762987 06-05-2019 15302 227.6
319 805865 12570620.3 100762987 07-05-2019 15302 224.3
279 627229 9649447 100762987 08-05-2019 15302 225
1374 4722423 76140740.9 100762987 09-05-2019 15302 225
546 1105766 18263798.5 100762987 12-05-2019 15302 225.2
582 1190198 19009179.6 100762987 13-05-2019 15302 225.5
325 797918 12553380.6 100762987 14-05-2019 15302 225
273 433462 6811496.5 100762987 15-05-2019 15302 225.6
264 537029 8541832.3 100762987 16-05-2019 15302 223
630 1719157 28123107.6 100762987 19-05-2019 15302 223.6
435 1007230 16366184 100762987 20-05-2019 15302 224.2
296 811680 12869873.9 100762987 21-05-2019 15302 222.5
443 1450829 23432775.7 100762987 22-05-2019 15302 223
198 390803 6246447.7 100762987 23-05-2019 15302 223.1
274 525178 8302931.5 100762987 26-05-2019 15302 222.3
252 367979 5796365 100762987 27-05-2019 15302 223
193 271584 4292760.2 100762987 28-05-2019 15302 224.5
152 232605 3684938.2 100762987 29-05-2019 15302 226.2
227 477669 7520093.2 100762987 30-05-2019 15302 226.2
96 211274 3350262.3 100762987 09-06-2019 15302 228.3
250 928927 14897609.4 100762987 10-06-2019 15302 229.9
431 954013 15410343.8 100762987 11-06-2019 15302 230
285 694246 11092535.2 100762987 12-06-2019 15302 229
398 697597 11123872.1 100762987 13-06-2019 15302 227.5
290 798823 12648433.7 100762987 16-06-2019 15302 226
323 513683 7974199.2 100762987 17-06-2019 15302 226.1
252 887686 14019180.6 100762987 18-06-2019 15302 222
1461 4319546 70381388.1 100762987 19-06-2019 15302 224.1
1038 2756929 45663145.3 100762987 20-06-2019 15302 223.1
374 937330 14901973.5 100762987 23-06-2019 15302 222.3
290 572569 9086601.8 100762987 24-06-2019 15302 223.1
400 1024816 16271066.6 100762987 25-06-2019 15302 223.5
441 858887 13569817.4 100762987 26-06-2019 15302 223.2
474 1242085 19690830.9 100762987 27-06-2019 15302 225.5
468 1000060 15762518 100762987 30-06-2019 15302 226.1
335 903193 14304290.3 100762987 02-07-2019 15302 228.1
272 696978 11011864.3 100762987 03-07-2019 15302 229
348 839481 13193974.7 100762987 04-07-2019 15302 228.1
313 837488 13035561.8 100762987 07-07-2019 15302 229
222 539644 8313886.6 100762987 08-07-2019 15302 228
702 1314402 19418368.3 100762987 09-07-2019 15302 227
488 829149 11796261.9 100762987 10-07-2019 15302 227.2
554 964130 13315733.4 100762987 11-07-2019 15302 226.3
463 688134 9284277.8 100762987 14-07-2019 15302 226.5
412 621709 8160359.5 100762987 15-07-2019 15302 227.5
257 420086 5644951 100762987 16-07-2019 15302 226.4
246 370352 4966178.8 100762987 17-07-2019 15302 226.7
315 543004 7152066.7 100762987 18-07-2019 15302 227
583 1210306 14723008.9 100762987 21-07-2019 15302 225
578 1204982 13827090 100762987 22-07-2019 15302 222.5
389 688825 8589581.8 100762987 23-07-2019 15302 224
283 475552 5826404.6 100762987 24-07-2019 15302 223.9
364 1282481 15979589.7 100762987 25-07-2019 15302 224
414 906875 11563596.5 100762987 28-07-2019 15302 225.1
892 1930188 25774816.5 100762987 29-07-2019 15302 224.6
393 1119413 15010433.9 100762987 30-07-2019 15302 223.2
409 881620 11432195.9 100762987 31-07-2019 15302 223.2
451 1008512 13344268.8 100762987 01-08-2019 15302 223.9
209 509879 6713861.6 100762987 04-08-2019 15302 223
229 1216853 16016090.9 100762987 05-08-2019 15302 224.5
330 732020 9821365.7 100762987 06-08-2019 15302 223.7
244 448404 5890782.5 100762987 07-08-2019 15302 223.7
152 290219 3818991 100762987 08-08-2019 15302 224
206 409928 5350262.7 100762987 18-08-2019 15302 224
235 958116 12490139.3 100762987 19-08-2019 15302 224.8
211 352451 4632863.9 100762987 20-08-2019 15302 225.6
551 1075376 14566510.3 100762987 21-08-2019 15302 222.5
550 1424083 19751770.2 100762987 22-08-2019 15302 223.3
513 1731883 24039003.1 100762987 25-08-2019 15302 223.5
282 861993 11587880.9 100762987 26-08-2019 15302 223.3
175 296602 3987923.3 100762987 27-08-2019 15302 223.7
217 755655 10126556.6 100762987 28-08-2019 15302 224.6
197 370336 4870834.3 100762987 29-08-2019 15302 224.4
273 641914 8323523.1 100762987 01-09-2019 15302 224
239 347889 4416454.1 100762987 02-09-2019 15302 222.1
185 220547 2813171.1 100762987 03-09-2019 15302 220.1
210 358072 4567674.6 100762987 04-09-2019 15302 220
204 314212 4043856.6 100762987 05-09-2019 15302 219.9
199 408393 5219595.8 100762987 08-09-2019 15302 220.4
221 409078 5163724.6 100762987 09-09-2019 15302 220
319 798295 10055543 100762987 11-09-2019 15302 210.1
292 454772 5525606.8 100762987 12-09-2019 15302 206.5
133 212445 2585469.2 100762987 15-09-2019 15302 205
128 272657 3352338.7 100762987 16-09-2019 15302 202
166 311945 3814700.1 100762987 17-09-2019 15302 204.5
233 300786 3605508.4 100762987 18-09-2019 15302 202.6
149 174938 2058035.5 100762987 19-09-2019 15302 202.1
167 249255 2861354.1 100762987 22-09-2019 15302 200
240 374167 4461137.5 100762987 23-09-2019 15302 200
163 244334 2859853.1 100762987 24-09-2019 15302 200
 208 261479 2997327.3 100762987 25-09-2019 15302 205
223 318472 3632909.8 100762987 26-09-2019 15302 206.3
220 321069 3602666.3 100762987 29-09-2019 15302 207.9
229 339588 3703281 100762987 30-09-2019 15302 207.4
123 188160 2086348.6 100762987 01-10-2019 15302 208
137 199530 2200283.1 100762987 02-10-2019 15302 214
363 652656 7456203.6 100762987 03-10-2019 15302 231
189 316774 3538834.2 100762987 06-10-2019 15302 227.3
255 452756 4987766.2 100762987 07-10-2019 15302 224.4
112 196180 2135774.7 100762987 09-10-2019 15302 221
166 258841 2764764 100762987 10-10-2019 15302 221
188 408603 4201545.7 100762987 13-10-2019 15302 217.3
352 520665 5170301.1 100762987 14-10-2019 15302 215
321 877700 9059353.8 100762987 15-10-2019 15302 217.7
147 217089 2226647.8 100762987 16-10-2019 15302 214.1
122 139273 1398377.5 100762987 17-10-2019 15302 211.5
125 196131 1974311.5 100762987 20-10-2019 15302 212.2
106 152067 1502730.6 100762987 21-10-2019 15302 194.5
198 318262 2997590.9 100762987 22-10-2019 15302 209.4
130 181677 1725226.5 100762987 23-10-2019 15302 214
194 351807 3432742.8 100762987 24-10-2019 15302 226
188 379724 3619507.2 100762987 27-10-2019 15302 230
612 1697259 14443919.3 100762987 28-10-2019 15302 234.5
302 877334 7749322.2 100762987 29-10-2019 15302 232.7
246 514531 4454609.8 100762987 30-10-2019 15302 230.1
545 1380383 12240524.4 100762987 31-10-2019 15302 232

TRDNO TRDVOL TURNOVER ISSUEDSHARE

617 991187 19781233.5 100762987 2018
803 1892705 38774253.5 100762987 TRADEDATE COMID LOWPRC
549 1051747 21627312.9 100762987 01-01-2018 15302 231
732 1490482 30657040.6 100762987 02-01-2018 15302 236
666 1812941 37624540.7 100762987 03-01-2018 15302 242.4
1684 3660543 77440098.6 100762987 04-01-2018 15302 245
646 1715328 36024377.8 100762987 07-01-2018 15302 237.1
757 1437745 29738028.5 100762987 08-01-2018 15302 237.5
696 1204485 24523458.8 100762987 09-01-2018 15302 244
597 1225356 24604069.9 100762987 10-01-2018 15302 240.6
511 634370 12575395.3 100762987 11-01-2018 15302 237
498 958602 19089959.7 100762987 14-01-2018 15302 237.1
462 862472 17084044.1 100762987 15-01-2018 15302 234.1
388 666237 13013824.2 100762987 16-01-2018 15302 234.5
322 677635 13232887.2 100762987 17-01-2018 15302 235
 356 613649 11979706.6 100762987 18-01-2018 15302 235.2
709 944688 18257372.7 100762987 21-01-2018 15302 235.3
725 804571 15391190.3 100762987 22-01-2018 15302 234.1
419 601207 11416131.4 100762987 23-01-2018 15302 234.3
407 510025 9438039.8 100762987 24-01-2018 15302 238.1
915 1878369 35588361.2 100762987 25-01-2018 15302 237.5
500 862635 16414579.4 100762987 28-01-2018 15302 238
742 1498161 27525827.6 100762987 29-01-2018 15302 237
509 842826 15484010.2 100762987 30-01-2018 15302 234.1
474 1214577 21838030.9 100762987 31-01-2018 15302 233.2
458 934160 16612398.3 100762987 01-02-2018 15302 236
404 727038 13222773 100762987 04-02-2018 15302 231.6
387 680640 12228283.8 100762987 05-02-2018 15302 231.5
278 495530 8789557.3 100762987 06-02-2018 15302 232.1
532 1017482 18621796.8 100762987 07-02-2018 15302 231
488 752032 13821368.3 100762987 08-02-2018 15302 233
1057 1905635 35501527.6 100762987 11-02-2018 15302 234.2
1869 7310556 150511165.5 100762987 12-02-2018 15302 233.8
1881 4553806 94888180.3 100762987 13-02-2018 15302 234.2
2861 7742450 164927120.4 100762987 14-02-2018 15302 234.5
1460 3297710 70231371.7 100762987 15-02-2018 15302 233.5
1668 4856719 100390362.4 100762987 18-02-2018 15302 231.2
905 2056413 41688438.3 100762987 19-02-2018 15302 233.2
1144 2660355 52499216.3 100762987 20-02-2018 15302 233.8
751 1278743 24663223.3 100762987 22-02-2018 15302 233
729 1780514 34743253.3 100762987 25-02-2018 15302 233
1017 2180218 41724667.4 100762987 26-02-2018 15302 232.1
695 1593198 30656109.5 100762987 27-02-2018 15302 228
1105 2611010 52020451.9 100762987 28-02-2018 15302 228
786 1611476 31573064 100762987 01-03-2018 15302 228
660 1341499 26075772.6 100762987 04-03-2018 15302 231.1
1433 3346983 67062029.9 100762987 05-03-2018 15302 231.1
733 1504155 29986604.4 100762987 06-03-2018 15302 232
659 1139497 22167446.5 100762987 07-03-2018 15302 231.4
562 1283296 24662466 100762987 08-03-2018 15302 231.5
612 1255356 23882371.2 100762987 11-03-2018 15302 230
554 1126433 21452631.3 100762987 12-03-2018 15302 226
578 1339662 25761510.3 100762987 13-03-2018 15302 225.3
1522 3251882 64964789.6 100762987 14-03-2018 15302 228.5
674 1802994 35554470.1 100762987 15-03-2018 15302 228.6
638 1171501 22736899.1 100762987 18-03-2018 15302 228.5
610 1118333 21457920.2 100762987 19-03-2018 15302 229.8
682 1616096 30787387.9 100762987 20-03-2018 15302 228.9
502 821141 15760616.7 100762987 21-03-2018 15302 226
673 1438651 26934691.4 100762987 22-03-2018 15302 225
 697 1708719 31503103.5 100762987 25-03-2018 15302 220.2
525 1161422 21566939.7 100762987 27-03-2018 15302 218.1
709 1887632 36003310.1 100762987 28-03-2018 15302 216
971 2412946 46837365.8 100762987 29-03-2018 15302 213.5
1015 2476099 48697710.8 100762987 01-04-2018 15302 217
631 1716775 33186783.3 100762987 02-04-2018 15302 216.2
837 2325427 44520182.2 100762987 03-04-2018 15302 221.3
794 2050679 39666601.4 100762987 04-04-2018 15302 218.8
1457 4690958 92921273.1 100762987 05-04-2018 15302 219.2
1559 4675911 93756698.7 100762987 08-04-2018 15302 220.5
828 2554944 50412491.5 100762987 09-04-2018 15302 221
702 1510456 29142923.1 100762987 10-04-2018 15302 221.8
691 1547721 29442878.9 100762987 11-04-2018 15302 223.5
532 1542813 29401918.2 100762987 12-04-2018 15302 218
495 955473 18278859.9 100762987 15-04-2018 15302 220
671 1622326 30762843.6 100762987 16-04-2018 15302 221.2
560 976963 18314899.7 100762987 17-04-2018 15302 227
686 1108979 20496519.5 100762987 18-04-2018 15302 228
643 1105879 20121950 100762987 19-04-2018 15302 227.6
498 881627 15852041.7 100762987 22-04-2018 15302 230.2
348 793126 14328593.2 100762987 23-04-2018 15302 230.2
661 1180535 21830419.7 100762987 24-04-2018 15302 234.6
330 505260 9191546.8 100762987 25-04-2018 15302 240.8
384 690855 12697745.4 100762987 26-04-2018 15302 235.1
893 1565040 29364787.6 100762987 30-04-2018 15302 234.1
772 1224121 23220571.3 100762987 03-05-2018 15302 234
522 822452 15191822.7 100762987 06-05-2018 15302 232
459 937052 17345747.7 100762987 07-05-2018 15302 234.2
660 1601739 29788108.8 100762987 08-05-2018 15302 234
409 499896 9186300.1 100762987 09-05-2018 15302 230.2
466 898181 16429746.9 100762987 10-05-2018 15302 230
498 622356 11446354.4 100762987 13-05-2018 15302 229.7
510 893969 16242819.7 100762987 14-05-2018 15302 229
530 787446 13986243.8 100762987 15-05-2018 15302 228.4
643 1134164 19781544.7 100762987 16-05-2018 15302 229.3
417 674317 11719384.9 100762987 17-05-2018 15302 229
394 500773 8677817.7 100762987 20-05-2018 15302 228
405 603718 10346404.7 100762987 21-05-2018 15302 228.4
392 715454 12332872.3 100762987 22-05-2018 15302 230.5
418 793342 13843791.9 100762987 23-05-2018 15302 230.8
378 379041 6529082.9 100762987 24-05-2018 15302 232
523 1032013 17593562.2 100762987 27-05-2018 15302 231
323 619058 10575668.5 100762987 28-05-2018 15302 231.5
417 696890 11741839.7 100762987 29-05-2018 15302 231.5
297 413600 6885730.5 100762987 30-05-2018 15302 230
 331 379827 6271637.8 100762987 31-05-2018 15302 232
309 503644 8304969 100762987 03-06-2018 15302 230.5
252 323566 5328249.4 100762987 04-06-2018 15302 230.3
510 804358 13187012 100762987 05-06-2018 15302 230.5
339 541579 8663176.5 100762987 06-06-2018 15302 230.2
300 421352 6638701 100762987 07-06-2018 15302 230.1
432 674911 10778750.6 100762987 10-06-2018 15302 228
350 407656 6441430.9 100762987 11-06-2018 15302 225
372 620102 9841905.6 100762987 12-06-2018 15302 227.3
1671 3080691 52896761.1 100762987 18-06-2018 15302 228
938 2213037 39152380.9 100762987 19-06-2018 15302 226.2
1224 3469599 62237813.8 100762987 20-06-2018 15302 227.4
1464 3791833 69532973.4 100762987 21-06-2018 15302 225
599 1320202 23477716.6 100762987 24-06-2018 15302 227.2
2570 7013341 132916342.2 100762987 25-06-2018 15302 228.1
902 2398545 44573720.7 100762987 26-06-2018 15302 228
1588 3698047 70937863.5 100762987 27-06-2018 15302 228
1066 2338455 44101087 100762987 28-06-2018 15302 228.8
1015 2689181 50292917.8 100762987 02-07-2018 15302 226.7
1126 2719977 51563171.4 100762987 03-07-2018 15302 224
895 2360798 44639752.2 100762987 04-07-2018 15302 224.2
2731 7200158 143251727.2 100762987 05-07-2018 15302 223.7
2693 7628484 162011283.7 100762987 08-07-2018 15302 226.1
2345 6088860 128736438.4 100762987 09-07-2018 15302 222
1319 3263000 66304613.7 100762987 10-07-2018 15302 224.1
1319 3266275 65554896 100762987 11-07-2018 15302 225
983 2366291 47616095.8 100762987 12-07-2018 15302 221.5
1124 2557018 49610041.7 100762987 15-07-2018 15302 223.3
983 2495420 47471488.2 100762987 16-07-2018 15302 225.1
1508 3221180 64958037.1 100762987 17-07-2018 15302 223.1
1195 3206579 65527100.6 100762987 18-07-2018 15302 221
1641 4537610 93895558.5 100762987 19-07-2018 15302 222.3
769 1696595 34723840.2 100762987 22-07-2018 15302 224.1
2878 9350974 202016495 100762987 23-07-2018 15302 223.5
1865 4918437 107106940.5 100762987 24-07-2018 15302 224
927 2304099 48037090.7 100762987 25-07-2018 15302 225
914 1947453 40357133.7 100762987 26-07-2018 15302 225.2
1501 3719443 79541454.4 100762987 29-07-2018 15302 224.6
1864 4792638 104852053.8 100762987 30-07-2018 15302 224.2
1626 4844630 106326515 100762987 31-07-2018 15302 223.4
2526 7674421 173001183.7 100762987 01-08-2018 15302 224
1536 4216225 94718226.7 100762987 02-08-2018 15302 225
1259 3580246 77677196.1 100762987 05-08-2018 15302 223
1254 3786246 81706130.7 100762987 06-08-2018 15302 225.1
1190 2489216 52747754.1 100762987 07-08-2018 15302 225.5
1983 6547710 143418050.6 100762987 08-08-2018 15302 224
1141 2678289 57013059.4 100762987 09-08-2018 15302 225.2
1094 2314506 47738719.8 100762987 12-08-2018 15302 224.2
1108 2372095 47546598.8 100762987 13-08-2018 15302 225.6
1272 2779635 53493584.9 100762987 14-08-2018 15302 226.5
702 1187539 23061536.6 100762987 16-08-2018 15302 226.1
847 1613757 31160242.1 100762987 19-08-2018 15302 229.5
1068 1947656 38914687 100762987 20-08-2018 15302 228.4
1235 2821683 57594705.8 100762987 26-08-2018 15302 229.2
1168 2700309 56044724.9 100762987 27-08-2018 15302 233
1104 2450514 50021856.6 100762987 28-08-2018 15302 232
849 1556807 31155354.8 100762987 29-08-2018 15302 231
647 1507139 29606831.8 100762987 30-08-2018 15302 230.7
798 1915647 37408941.9 100762987 03-09-2018 15302 235.1
718 1233514 23741350.8 100762987 04-09-2018 15302 238
585 1256907 24153682.9 100762987 05-09-2018 15302 232.3
549 1290177 24740082.9 100762987 06-09-2018 15302 232.1
757 1617043 31420434.6 100762987 09-09-2018 15302 232.1
569 1387903 26767832.5 100762987 10-09-2018 15302 231.2
764 2027340 39111060 100762987 11-09-2018 15302 230.1
1054 2308964 45700678.3 100762987 12-09-2018 15302 230
647 1044473 20049600.1 100762987 13-09-2018 15302 229
637 1618670 31071919.4 100762987 16-09-2018 15302 230
733 1880229 36270324.5 100762987 17-09-2018 15302 231.7
587 1619781 31198405.9 100762987 18-09-2018 15302 232.5
1185 2878991 54684823.4 100762987 19-09-2018 15302 232.1
580 882844 15999604.4 100762987 20-09-2018 15302 232.1
728 957886 16860382.7 100762987 23-09-2018 15302 228
870 1582400 27075430.3 100762987 24-09-2018 15302 227.9
673 1320410 22263732.7 100762987 25-09-2018 15302 230
332 471584 7988739.5 100762987 26-09-2018 15302 229
635 953176 16206066.3 100762987 27-09-2018 15302 229
419 657987 11121673.6 100762987 30-09-2018 15302 229.1
428 917933 15623589.8 100762987 01-10-2018 15302 229.2
420 576369 9734874 100762987 02-10-2018 15302 229.2
1543 3003991 52689736.7 100762987 03-10-2018 15302 230
694 1183059 21197383.7 100762987 04-10-2018 15302 231.7
706 1093437 18967334.5 100762987 07-10-2018 15302 230.2
518 780986 13233062.2 100762987 08-10-2018 15302 230.2
707 1611854 27607089.8 100762987 09-10-2018 15302 230.2
495 749861 12677580 100762987 10-10-2018 15302 230.2
573 626749 10403118.1 100762987 11-10-2018 15302 230.8
455 889338 14737615 100762987 14-10-2018 15302 230.4
310 286769 4759654.1 100762987 15-10-2018 15302 230.5
301 459754 7608659.5 100762987 16-10-2018 15302 230.1
 340 390552 6320398.2 100762987 17-10-2018 15302 230.2
492 593768 9189246.7 100762987 18-10-2018 15302 227
450 644263 9717232.9 100762987 21-10-2018 15302 226
244 295273 4425284.3 100762987 22-10-2018 15302 226
405 432390 6313358.6 100762987 23-10-2018 15302 226.2
631 899071 12077591.7 100762987 24-10-2018 15302 226.9
786 1007950 14395796.6 100762987 25-10-2018 15302 226.5
680 1006591 15325818.2 100762987 28-10-2018 15302 226.6
428 711679 10710831.7 100762987 29-10-2018 15302 227
436 521199 7818673.6 100762987 30-10-2018 15302 228.3
595 1244646 18957506.2 100762987 31-10-2018 15302 228.5
336 481849 7316950.8 100762987 01-11-2018 15302 225
328 558672 8269653.1 100762987 04-11-2018 15302 226
290 489396 7250076.1 100762987 05-11-2018 15302 233.6
239 439532 6493549.1 100762987 06-11-2018 15302 235.6
339 674525 10107728 100762987 07-11-2018 15302 238.2
221 336040 4962039.5 100762987 08-11-2018 15302 244.9
204 397172 5876984.9 100762987 11-11-2018 15302 236.9
224 405818 5993769.4 100762987 12-11-2018 15302 232.6
1109 2077844 32634397.9 100762987 13-11-2018 15302 233
1189 1978611 33378931.7 100762987 14-11-2018 15302 235.1
663 1103280 18498574.5 100762987 15-11-2018 15302 235
674 879060 14271512.9 100762987 18-11-2018 15302 232.6
441 731584 11972491.1 100762987 19-11-2018 15302 231.4
481 677794 11216402.6 100762987 20-11-2018 15302 232.6
533 1126314 18568729.4 100762987 22-11-2018 15302 235.1
753 1765143 29709421.8 100762987 25-11-2018 15302 235
949 2158442 36388131.7 100762987 26-11-2018 15302 234.2
1181 2826318 44806644.5 100762987 27-11-2018 15302 230.3
595 1212423 19475441.6 100762987 28-11-2018 15302 229.2
840 2209727 35852490.9 100762987 29-11-2018 15302 229.7
462 1188084 19135340.5 100762987 02-12-2018 15302 229.9
581 1116920 17557828.3 100762987 03-12-2018 15302 231
476 665782 10236864.2 100762987 04-12-2018 15302 231.5
413 573919 8671923.9 100762987 05-12-2018 15302 231.1
305 472379 7049346.9 100762987 06-12-2018 15302 231.5
354 618691 9375827.5 100762987 09-12-2018 15302 232.1
279 389988 5815886.5 100762987 10-12-2018 15302 232.2
214 179063 2601333.4 100762987 11-12-2018 15302 232.4
306 315171 4570554.1 100762987 12-12-2018 15302 232
354 357024 5309156.1 100762987 13-12-2018 15302 232.8
456 896001 13300941.5 100762987 17-12-2018 15302 230
122 129424 1906907.9 100762987 18-12-2018 15302 232.5
282 444843 6659360.4 100762987 20-12-2018 15302 220
193 219867 3269032.5 100762987 23-12-2018 15302 220.6
 267 295695 4411919.5 100762987 24-12-2018 15302 223.3
26-12-2018 15302 223
27-12-2018 15302 222.2

TRDNO TRDVOL TURNOVER ISSUEDSHARE

1232 2559749 41786178.6 91602715
1295 2736890 43793646.2 91602715 2017
1096 2175249 34015141.6 91602715 TRADEDATE COMID LOWPRC
990 2500955 39448835.6 91602715 01-01-2017 15302 180.2
740 1306649 20751249.8 91602715 02-01-2017 15302 180.6
776 1214053 18755066.8 91602715 03-01-2017 15302 182.1
660 1222460 18845403.6 91602715 04-01-2017 15302 185.3
814 1907859 30099153.7 91602715 05-01-2017 15302 185.2
1253 2757044 44143901.5 91602715 08-01-2017 15302 183
672 1709656 27296907.6 91602715 09-01-2017 15302 185.5
889 2391741 37679929.5 91602715 10-01-2017 15302 190
2083 5294000 88216010.1 91602715 11-01-2017 15302 192.1
1558 3091320 51493350.8 91602715 12-01-2017 15302 192.1
2420 5140196 86813570.3 91602715 15-01-2017 15302 192
1108 1592558 25945618.6 91602715 16-01-2017 15302 190.6
1196 2678127 43848773.3 91602715 17-01-2017 15302 197.2
1058 2449321 40557555 91602715 18-01-2017 15302 217
1253 2576944 41217683.5 91602715 19-01-2017 15302 215.1
881 1339517 20852162.4 91602715 22-01-2017 15302 224.7
691 940387 14318380.3 91602715 23-01-2017 15302 221
1119 2482052 35223582.9 91602715 24-01-2017 15302 221
612 962305 13645935.9 91602715 25-01-2017 15302 216.1
353 615785 8796437.3 91602715 26-01-2017 15302 222.1
624 933559 13737269.6 91602715 29-01-2017 15302 231.5
513 940470 13452197.3 91602715 30-01-2017 15302 229.5
532 995551 13897274.6 91602715 31-01-2017 15302 225
370 576046 8043085 91602715 01-02-2017 15302 229.1
290 492985 6896228.7 91602715 02-02-2017 15302 223.2
546 858748 12425194.6 91602715 05-02-2017 15302 220
466 782965 11331406 91602715 06-02-2017 15302 222.4
454 685503 10036633.5 91602715 07-02-2017 15302 218
596 1015879 15021645.7 91602715 08-02-2017 15302 220.2
673 1369163 20534859.7 91602715 09-02-2017 15302 221.4
574 962762 14532890 91602715 12-02-2017 15302 223.4
321 585994 8736680.7 91602715 13-02-2017 15302 225.4
473 807709 11990031.7 91602715 14-02-2017 15302 233.5
441 799206 11891629.4 91602715 15-02-2017 15302 233.5
399 659639 9770300.1 91602715 16-02-2017 15302 230.2
395 678445 10051954.4 91602715 19-02-2017 15302 229
815 1751530 26506371 91602715 20-02-2017 15302 232.5
391 842701 12765779.3 91602715 22-02-2017 15302 238
343 777328 11654283.6 91602715 23-02-2017 15302 251.7
244 385506 5778586.8 91602715 26-02-2017 15302 256.9
258 338368 5021141.1 91602715 27-02-2017 15302 255.5
225 365351 5398998.8 91602715 28-02-2017 15302 254
209 247376 3662144.1 91602715 01-03-2017 15302 251.1
213 332605 4938277.3 91602715 02-03-2017 15302 251
341 866425 12779293.7 91602715 05-03-2017 15302 252
306 653254 9668441.9 91602715 06-03-2017 15302 253.3
1042 2269611 34549975.7 91602715 07-03-2017 15302 260.5
2617 6111999 99152433.3 91602715 08-03-2017 15302 255.5
862 2165276 34396815.3 91602715 09-03-2017 15302 255
985 2947393 47151023.7 91602715 12-03-2017 15302 251.5
568 1300410 20483464.6 91602715 13-03-2017 15302 248.7
652 1812397 28891132.6 91602715 14-03-2017 15302 250.4
407 1049031 16543020.7 91602715 15-03-2017 15302 250
579 1488935 23119538.8 91602715 16-03-2017 15302 252.1
406 803227 12527965.5 91602715 19-03-2017 15302 256.1
623 1407623 22182771.4 91602715 20-03-2017 15302 257
695 1873798 29789396.2 91602715 21-03-2017 15302 255.4
516 1130046 17716644.7 91602715 22-03-2017 15302 254.9
573 1301863 20135349 91602715 23-03-2017 15302 252
384 747810 11521715.3 91602715 27-03-2017 15302 250.3
276 525399 8028356.7 91602715 28-03-2017 15302 251
388 777626 11804554.8 91602715 29-03-2017 15302 250.2
322 770672 11735751.6 91602715 30-03-2017 15302 250.5
320 535691 8134983.9 91602715 02-04-2017 15302 252
384 657889 9852857.5 91602715 03-04-2017 15302 251.8
309 399238 5927191.9 91602715 04-04-2017 15302 255.2
245 354899 5239777.6 91602715 05-04-2017 15302 255.1
225 463486 6900248.2 91602715 06-04-2017 15302 261.8
161 267621 3985292.1 91602715 09-04-2017 15302 259
775 1677240 25865473.4 91602715 10-04-2017 15302 259
488 943141 14632536 91602715 11-04-2017 15302 258.5
372 712764 10883989.9 91602715 12-04-2017 15302 257.3
188 272475 4097137.3 91602715 13-04-2017 15302 258.6
340 560741 8338769.4 91602715 16-04-2017 15302 255
299 431273 6441149 91602715 17-04-2017 15302 256
175 286796 4212898.9 91602715 18-04-2017 15302 256.3
239 296895 4325678.3 91602715 19-04-2017 15302 258
161 200771 2933857.5 91602715 20-04-2017 15302 256.2
242 471467 6873152.8 91602715 23-04-2017 15302 254.5
203 290552 4323573.4 91602715 24-04-2017 15302 252.5
346 628929 9130196.3 91602715 25-04-2017 15302 253
227 373236 5467252 91602715 26-04-2017 15302 252.7
530 821749 12352057 91602715 27-04-2017 15302 253.6
501 1243106 19000208.8 91602715 30-04-2017 15302 248
333 472952 7070902.2 91602715 02-05-2017 15302 248.5
331 746160 11316204.7 91602715 03-05-2017 15302 251.6
1991 5151003 81209514.7 91602715 04-05-2017 15302 250.3
1072 2685449 43008155.5 91602715 07-05-2017 15302 249.7
672 1313195 20397587 91602715 08-05-2017 15302 250
367 868452 13246142.2 91602715 09-05-2017 15302 249.1
315 828072 12616719.3 91602715 11-05-2017 15302 245
329 843519 12778657.3 91602715 14-05-2017 15302 245.1
379 895347 13609290.6 91602715 15-05-2017 15302 244.1
254 644383 9603740.4 91602715 16-05-2017 15302 247
260 756646 11424532.5 91602715 17-05-2017 15302 248.2
467 1334865 20407997.3 91602715 18-05-2017 15302 248.2
351 763813 11709138.9 91602715 21-05-2017 15302 245.1
246 916950 14017857.4 91602715 22-05-2017 15302 245.7
157 262942 3959747.3 91602715 23-05-2017 15302 246.8
144 270322 4043748.1 91602715 24-05-2017 15302 246.6
252 662801 9852274 91602715 25-05-2017 15302 246
187 300471 4481624.1 91602715 28-05-2017 15302 244.7
90 244761 3646021.5 91602715 29-05-2017 15302 242.1
150 222146 3298307.5 91602715 30-05-2017 15302 241
172 655504 9788360.2 91602715 31-05-2017 15302 242.1
186 1055613 15989721.5 91602715 01-06-2017 15302 243
143 390911 5882623.5 91602715 04-06-2017 15302 243.2
109 298123 4474894.1 91602715 05-06-2017 15302 246.1
150 467709 7019072 91602715 06-06-2017 15302 247.8
104 236227 3549864.7 91602715 07-06-2017 15302 245
120 159785 2389159.9 91602715 08-06-2017 15302 243.2
223 318527 4792494.7 91602715 11-06-2017 15302 243
146 335771 5068153.4 91602715 12-06-2017 15302 245.7
148 353670 5306340 91602715 13-06-2017 15302 246.5
198 419426 6285287 91602715 14-06-2017 15302 247.5
202 511704 7729723.6 91602715 15-06-2017 15302 248.1
231 529095 8008597.8 91602715 18-06-2017 15302 245.6
1118 4738543 74620372.4 91602715 19-06-2017 15302 246.6
1144 3177825 51469655.9 91602715 20-06-2017 15302 246.3
853 2453054 39290791.6 91602715 21-06-2017 15302 247.2
2218 9066318 150085261.4 91602715 22-06-2017 15302 247.9
2503 9761178 168420503.3 91602715 28-06-2017 15302 248.7
3170 13842828 252045219.2 91602715 29-06-2017 15302 254.2
2940 12042557 228968858.6 91602715 02-07-2017 15302 250.5
3457 14227215 281520743 91602715 03-07-2017 15302 250.4
3190 12208202 269847047.4 91602715 04-07-2017 15302 250
3681 11959109 271469347 91602715 05-07-2017 15302 250.4
3279 9134105 221918971.1 91602715 06-07-2017 15302 251
3656 10145769 233334115.1 91602715 09-07-2017 15302 251.1
3166 8802311 211536166.2 91602715 10-07-2017 15302 248.5
5146 12848772 313507496.8 91602715 11-07-2017 15302 250.2
4182 10243893 232440800.2 91602715 12-07-2017 15302 248.1
2320 6508853 150181898.3 91602715 13-07-2017 15302 250
2735 6467630 142610501 91602715 16-07-2017 15302 249
2256 5415680 119669460.4 91602715 17-07-2017 15302 248.1
1534 3371105 73412873 91602715 18-07-2017 15302 248.4
2665 7137313 160579825.7 91602715 19-07-2017 15302 248.5
2936 8455551 194077968 91602715 20-07-2017 15302 248
2381 5999064 140343642.2 91602715 23-07-2017 15302 247
2013 5292249 123099644.2 91602715 24-07-2017 15302 248.5
1613 4058902 92332547.3 91602715 25-07-2017 15302 249.5
3323 9868294 233137863.2 91602715 26-07-2017 15302 251
3998 9254454 235394485.6 91602715 27-07-2017 15302 252.1
4581 11939741 316643990.8 91602715 30-07-2017 15302 249
2700 6320976 165035455.4 91602715 31-07-2017 15302 247.6
2255 6949783 181233728.5 91602715 01-08-2017 15302 245
3324 9191965 245125992.5 91602715 02-08-2017 15302 245.7
2289 7038376 186592160.1 91602715 03-08-2017 15302 246
2262 4913269 127456167.9 91602715 06-08-2017 15302 246.2
2785 6491744 166241956.2 91602715 07-08-2017 15302 247.5
2497 4826681 120063397.2 91602715 08-08-2017 15302 247.9
2910 6593522 159103433.9 91602715 09-08-2017 15302 248.2
1685 3155487 75101689.3 91602715 10-08-2017 15302 250
1839 4290664 99368226.2 91602715 13-08-2017 15302 248
2832 5255915 127214766.7 91602715 16-08-2017 15302 248
2472 4883474 119789779 91602715 17-08-2017 15302 249.8
1805 3778189 89117993.4 91602715 20-08-2017 15302 256.7
1147 2053300 48924686.1 91602715 21-08-2017 15302 250
1550 2783230 67403314.7 91602715 22-08-2017 15302 250
1927 4001635 99116073.6 91602715 23-08-2017 15302 245.6
1703 3817814 92177338.9 91602715 24-08-2017 15302 247.5
1351 2449152 57926070.6 91602715 27-08-2017 15302 246.4
1096 2089441 49243363.7 91602715 28-08-2017 15302 247.8
869 1423336 33806661 91602715 29-08-2017 15302 247.8
1386 2490188 58383284.8 91602715 30-08-2017 15302 250.3
1408 2453074 56755278 91602715 31-08-2017 15302 250
1165 2180035 49904336 91602715 04-09-2017 15302 250.3
1125 2006564 45710268.7 91602715 05-09-2017 15302 249.8
1478 2210686 51021169.8 91602715 06-09-2017 15302 249
778 1362243 31318996.4 91602715 07-09-2017 15302 250.9
826 2100469 47627749.5 91602715 10-09-2017 15302 249.2
790 1641024 37763570.1 91602715 11-09-2017 15302 252.7
633 2004543 45995957.7 91602715 12-09-2017 15302 254.1
1091 2210702 49775504.8 91602715 13-09-2017 15302 253
999 2911892 64673215 91602715 14-09-2017 15302 248.1
933 1680673 36501003.9 91602715 17-09-2017 15302 251.1
823 1463231 31193668.3 91602715 18-09-2017 15302 251
593 874909 18467923.5 91602715 19-09-2017 15302 248.7
751 1413081 30138096.2 91602715 20-09-2017 15302 248.5
597 1277754 27440787.4 91602715 21-09-2017 15302 248.4
652 1036803 21487608.4 91602715 24-09-2017 15302 248.8
703 987470 19915436.9 91602715 25-09-2017 15302 249.1
766 1330780 25835319.3 91602715 26-09-2017 15302 247.9
940 1757575 36087933.2 91602715 27-09-2017 15302 246.5
2036 4563529 101660827.2 91602715 28-09-2017 15302 243
951 2155438 47160972.3 91602715 02-10-2017 15302 241.4
2041 4976050 112998803.1 91602715 03-10-2017 15302 242
1680 3176586 73444282.2 91602715 04-10-2017 15302 243.3
1002 2193523 50216592.2 91602715 05-10-2017 15302 244
1496 3249038 70316273.5 91602715 08-10-2017 15302 246
817 1972546 42375631 91602715 09-10-2017 15302 243.1
863 1765867 36189521.6 91602715 10-10-2017 15302 242
637 1180923 23777106.6 91602715 11-10-2017 15302 235.4
525 915576 18842811 91602715 12-10-2017 15302 234.7
780 1596027 33215563.9 91602715 15-10-2017 15302 230
509 1034927 21095923.8 91602715 16-10-2017 15302 230
580 1435438 29274222.6 91602715 17-10-2017 15302 230.1
489 1350376 27220366.8 91602715 18-10-2017 15302 234.7
467 1047831 21331594.2 91602715 19-10-2017 15302 240
421 1212660 24610659.4 91602715 22-10-2017 15302 242
1385 2779316 58491394.5 91602715 23-10-2017 15302 246.6
634 1218898 25603127.1 91602715 24-10-2017 15302 245
1102 2144571 45113979.3 91602715 25-10-2017 15302 248
1141 2051298 45177658.9 91602715 26-10-2017 15302 247
750 1461581 32094390.5 91602715 29-10-2017 15302 246.6
1762 4352931 99065002 91602715 30-10-2017 15302 240.1
2188 4650386 110108150.6 91602715 31-10-2017 15302 240
1288 2881515 67040405.1 91602715 01-11-2017 15302 243
1237 2758836 64214702.7 91602715 02-11-2017 15302 244.9
2278 5834490 138851762.1 91602715 05-11-2017 15302 247.8
1605 3983038 95416238.6 91602715 06-11-2017 15302 245.1
1194 3251538 75385220.2 91602715 07-11-2017 15302 245
1850 5508269 129597675.4 91602715 08-11-2017 15302 247
903 2139806 50235503.6 91602715 09-11-2017 15302 244.7
999 2151356 50122587.5 91602715 12-11-2017 15302 235.2
1037 2623199 60234890.6 91602715 13-11-2017 15302 237.7
 764 1383128 31458422.6 91602715 14-11-2017 15302 235.6
1020 2331556 53180317.3 91602715 15-11-2017 15302 234.2
1139 3035420 70408012.5 91602715 16-11-2017 15302 235.2
1054 2797384 65889212.3 91602715 19-11-2017 15302 236.2
775 2278424 53126219.2 91602715 20-11-2017 15302 236
762 2075925 48463482.3 91602715 21-11-2017 15302 236.6
2789 7558698 184350528.9 91602715 22-11-2017 15302 235
1524 3821361 93365138.6 91602715 23-11-2017 15302 237.1
2144 7072148 171504089.8 91602715 26-11-2017 15302 238.7
1776 4691451 110531843.7 91602715 27-11-2017 15302 237
1777 5306674 127489390.3 91602715 28-11-2017 15302 237
1006 2496488 59611360.5 91602715 29-11-2017 15302 236.6
1505 3638344 86653392.7 91602715 30-11-2017 15302 236.6
1584 3545253 76610235.4 100762987 03-12-2017 15302 237
1092 1924192 40846948.4 100762987 04-12-2017 15302 241.9
1191 1988964 41616310.9 100762987 05-12-2017 15302 245.9
737 1325122 27499487.6 100762987 06-12-2017 15302 247.5
1340 2560304 54364315.7 100762987 07-12-2017 15302 248
702 1187541 25133404.2 100762987 10-12-2017 15302 246.1
695 1344392 28705521.3 100762987 11-12-2017 15302 246.5
752 1537272 32218296.3 100762987 12-12-2017 15302 244.2
833 1581696 32614747.1 100762987 13-12-2017 15302 244
670 954320 19465310.3 100762987 14-12-2017 15302 245.3
542 716525 14431772 100762987 17-12-2017 15302 242
531 687755 13537437 100762987 19-12-2017 15302 233
548 840653 16815026 100762987 20-12-2017 15302 228.2
432 701336 13804904 100762987 21-12-2017 15302 229
389 534412 10562015.8 100762987 24-12-2017 15302 229
26-12-2017 15302 229.4
27-12-2017 15302 226
28-12-2017 15302 227.3
TRDNO TRDVOL TURNOVER ISSUEDSHARE
197 234017 3070933.9 83275196
133 320275 4234164 83275196
162 299955 3973028.1 83275196
165 308937 4054531.7 83275196 2016
354 605005 8111615.7 83275196 TRADEDATE COMID LOWPRC
204 446899 5917148.2 83275196 01-11-2016 15302 185.8
138 187912 2462097.2 83275196 02-11-2016 15302 185.5
188 310782 4059046.5 83275196 03-11-2016 15302 186.1
168 546433 7163288.3 83275196 06-11-2016 15302 186
292 544199 6977857.6 83275196 07-11-2016 15302 185.2
449 699694 8564911.5 83275196 08-11-2016 15302 184.3
215 315465 3905707.1 83275196 09-11-2016 15302 184
234 342883 4300384.1 83275196 10-11-2016 15302 191
 178 440242 5557970.1 83275196 13-11-2016 15302 185.5
404 705051 9042186.8 83275196 14-11-2016 15302 184.3
774 1634788 20303875.5 91602715 15-11-2016 15302 184.4
319 570650 7169088.9 91602715 16-11-2016 15302 185
336 558602 6949067.2 91602715 17-11-2016 15302 186
938 1960855 25240362.5 91602715 20-11-2016 15302 186.2
726 1657050 21978013.8 91602715 21-11-2016 15302 186.6
467 924774 11965680.6 91602715 22-11-2016 15302 186.4
457 1156894 15102192.5 91602715 23-11-2016 15302 186.7
464 960150 12627801.2 91602715 24-11-2016 15302 189
656 1485346 19704358.7 91602715 27-11-2016 15302 188.2
1609 3994764 55627271.6 91602715 28-11-2016 15302 188
704 1660883 22946385.5 91602715 29-11-2016 15302 188.4
775 1946432 26781599.9 91602715 30-11-2016 15302 189.2
561 1175323 16125401.5 91602715 01-12-2016 15302 189.7
565 841599 11277350 91602715 04-12-2016 15302 189.1
488 937811 12606927.4 91602715 05-12-2016 15302 189.1
596 1248955 16678965.9 91602715 06-12-2016 15302 191.5
474 945861 12536605.6 91602715 07-12-2016 15302 190.9
2003 5712930 81813148.1 91602715 08-12-2016 15302 190.7
1693 3633659 53980395.1 91602715 11-12-2016 15302 190.8
847 1647583 23499839.3 91602715 12-12-2016 15302 189
2076 5397635 81387160.2 91602715 14-12-2016 15302 189.9
1636 3579831 56361702.7 91602715 15-12-2016 15302 190.1
1656 4140967 66191401.9 91602715 18-12-2016 15302 189.8
1240 2676533 42073402.2 91602715 20-12-2016 15302 176
1370 3009630 48952618.1 91602715 21-12-2016 15302 175.7
22-12-2016 15302 177
26-12-2016 15302 178.2
27-12-2016 15302 180
28-12-2016 15302 180.3
29-12-2016 15302 179

JAMUNA OIL LTD

TRDNO TRDVOL TURNOVER ISSUEDSHARE 2019

146 12205 2067881.9 5702400 TRADEDATE COMID LOWPRC
245 25953 4445596.6 5702400 01-01-2019 15309 178.00
507 62051 10889370.1 5702400 02-01-2019 15309 181.00
423 63394 11314904.5 5702400 03-01-2019 15309 181.50
1159 173985 32920110.6 5702400 06-01-2019 15309 181.30
1590 264663 56267157.4 5702400 07-01-2019 15309 185.00
1265 158749 32443828 5702400 08-01-2019 15309 186.20
1007 129067 26498136.7 5702400 09-01-2019 15309 188.10
1092 210613 46022178.1 5702400 10-01-2019 15309 189.20
1643 231791 52749438.6 5702400 13-01-2019 15309 193.00
1231 161281 35198060.9 5702400 14-01-2019 15309 197.40
927 109818 24044722.7 5702400 15-01-2019 15309 198.20
530 74418 15818864.3 5702400 16-01-2019 15309 198.20
604 65922 13715806.2 5702400 17-01-2019 15309 195.50
406 52900 10982202.5 5702400 20-01-2019 15309 195.00
388 38370 7824222.6 5702400 21-01-2019 15309 196.20
611 79371 15552859.2 5702400 22-01-2019 15309 195.00
709 54967 11134668.4 5702400 23-01-2019 15309 195.20
421 48662 9539106.3 5702400 24-01-2019 15309 195.60
308 31092 6115510 5702400 27-01-2019 15309 196.00
130 12261 2408632.2 5702400 28-01-2019 15309 200.00
249 20410 3974003.1 5702400 29-01-2019 15309 199.70
176 15429 2942931.5 5702400 30-01-2019 15309 200.10
146 10864 2058949.8 5702400 31-01-2019 15309 198.80
265 26029 5004660.2 5702400 03-02-2019 15309 196.00
270 22995 4486373.1 5702400 04-02-2019 15309 204.00
247 22717 4346869.3 5702400 05-02-2019 15309 200.70
662 69534 13600239.2 5702400 06-02-2019 15309 200.60
540 60817 12248723.8 5702400 07-02-2019 15309 198.80
276 21587 4175030.8 5702400 10-02-2019 15309 197.00
229 21431 4138631.5 5702400 11-02-2019 15309 196.40
270 27987 5391966.6 5702400 12-02-2019 15309 194.10
232 24393 4648238.6 5702400 13-02-2019 15309 193.40
166 16147 3066312.3 5702400 14-02-2019 15309 192.70
150 13331 2505559.4 5702400 17-02-2019 15309 190.00
88 8114 1537670.3 5702400 18-02-2019 15309 188.10
137 13247 2497712.7 5702400 19-02-2019 15309 188.00
149 11776 2210734.3 5702400 20-02-2019 15309 189.00
95 12468 2325377.6 5702400 24-02-2019 15309 190.00
167 12568 2321930.2 5702400 25-02-2019 15309 188.00
216 16370 2975742.5 5702400 26-02-2019 15309 189.00
285 30303 5381428.6 5702400 27-02-2019 15309 188.60
114 8003 1408042.9 5702400 03-03-2019 15309 188.10
168 14793 2612493.9 5702400 04-03-2019 15309 186.00
147 10569 1831591.2 5702400 05-03-2019 15309 186.10
144 16006 2772952.4 5702400 06-03-2019 15309 186.70
78 8563 1498180.7 5702400 07-03-2019 15309 186.10
288 23424 4219832.6 5702400 10-03-2019 15309 187.10
183 12363 2215805.3 5702400 11-03-2019 15309 186.50
168 17669 3171589.9 5702400 12-03-2019 15309 187.90
241 27329 4921415.8 5702400 13-03-2019 15309 189.70
110 6204 1086313.7 5702400 14-03-2019 15309 189.30
122 11844 2006796.8 5702400 18-03-2019 15309 187.30
109 13984 2362816.7 5702400 19-03-2019 15309 185.50
363 30400 5227645.6 5702400 20-03-2019 15309 187.80
285 20806 3712426.1 5702400 21-03-2019 15309 187.00
173 15256 2667093.2 5702400 24-03-2019 15309 187.40
118 5905 1022839.9 5702400 25-03-2019 15309 187.00
165 11214 1942180.5 5702400 27-03-2019 15309 184.50
90 7973 1381861.9 5702400 28-03-2019 15309 185.40
117 13645 2383267 5702400 31-03-2019 15309 186.00
90 9768 1708449.3 5702400 01-04-2019 15309 186.00
88 7253 1245886.2 5702400 02-04-2019 15309 186.60
139 11620 1973572.5 5702400 03-04-2019 15309 184.80
123 8088 1367497.3 5702400 04-04-2019 15309 184.10
115 8299 1382210.7 5702400 07-04-2019 15309 184.20
117 8842 1446582.7 5702400 08-04-2019 15309 183.50
106 7474 1193598 5702400 09-04-2019 15309 183.80
118 9066 1456942.7 5702400 10-04-2019 15309 183.60
158 18734 3032779.6 5702400 11-04-2019 15309 184.20
165 12277 1926416 5702400 15-04-2019 15309 184.80
73 4605 727234 5702400 16-04-2019 15309 182.20
189 16621 2657793.8 5702400 17-04-2019 15309 180.70
297 23991 3958088.5 5702400 18-04-2019 15309 181.50
181 13003 2094187.5 5702400 21-04-2019 15309 182.50
290 20835 3199956.2 5702400 23-04-2019 15309 182.60
235 24064 3769218.5 5702400 24-04-2019 15309 178.00
380 41542 6893121.4 5702400 25-04-2019 15309 178.00
976 124905 21785846 5702400 28-04-2019 15309 176.30
385 33309 5539250.1 5702400 29-04-2019 15309 171.30
585 58725 10157180.1 5702400 30-04-2019 15309 166.90
886 87006 15875395.1 5702400 02-05-2019 15309 166.50
502 42898 7708126.8 5702400 05-05-2019 15309 166.50
326 34627 6035381.1 5702400 06-05-2019 15309 164.00
278 29110 5096953.4 5702400 07-05-2019 15309 161.70
248 20362 3572550.6 5702400 08-05-2019 15309 160.00
212 11807 2037737.6 5702400 09-05-2019 15309 161.50
90 8320 1434507 5702400 12-05-2019 15309 163.20
47 2554 439346.4 5702400 13-05-2019 15309 164.20
82 6214 1066375.1 5702400 14-05-2019 15309 164.50
58 3561 612286.8 5702400 15-05-2019 15309 165.40
136 12635 2191824.6 5702400 16-05-2019 15309 165.70
128 5964 1020349.9 5702400 19-05-2019 15309 166.90
199 10189 1731863.5 5702400 20-05-2019 15309 167.30
107 8462 1451772.5 5702400 21-05-2019 15309 167.10
156 13792 2341073.6 5702400 22-05-2019 15309 167.30
140 12165 2079517.9 5702400 23-05-2019 15309 167.00
318 30218 5032781.3 5702400 26-05-2019 15309 167.00
116 8508 1429523.9 5702400 27-05-2019 15309 167.00
88 6495 1102114.1 5702400 28-05-2019 15309 168.10
137 9404 1591925.2 5702400 29-05-2019 15309 170.80
60 3916 665897.5 5702400 30-05-2019 15309 173.60
695 46038 8071245.4 5702400 09-06-2019 15309 175.50
442 41119 7384213 5702400 10-06-2019 15309 173.00
260 26584 4667312.3 5702400 11-06-2019 15309 174.20
172 19549 3437026.4 5702400 12-06-2019 15309 172.20
925 110612 20227191.3 5702400 13-06-2019 15309 172.60
392 42113 7701333.2 5702400 16-06-2019 15309 174.00
302 40307 7286934.6 5702400 17-06-2019 15309 174.90
308 32552 5992569 5702400 18-06-2019 15309 174.70
446 41093 7643925.6 5702400 19-06-2019 15309 172.00
125 14615 2635160.4 5702400 20-06-2019 15309 172.90
136 14855 2661803.2 5702400 23-06-2019 15309 172.30
157 13627 2453163.7 5702400 24-06-2019 15309 172.10
93 13124 2361129.8 5702400 25-06-2019 15309 173.50
165 12428 2224003.2 5702400 26-06-2019 15309 173.20
152 23146 4065609.3 5702400 27-06-2019 15309 173.80
120 14776 2576707.2 5702400 30-06-2019 15309 173.30
135 14107 2450925.9 5702400 02-07-2019 15309 171.40
152 16184 2852139.3 5702400 03-07-2019 15309 172.20
388 41095 7377354.4 5702400 04-07-2019 15309 172.50
145 15882 2800232 5702400 07-07-2019 15309 172.50
225 31344 5444903.4 5702400 08-07-2019 15309 172.90
181 16438 2772723.5 5702400 09-07-2019 15309 172.60
162 9096 1509813.6 5702400 10-07-2019 15309 172.60
93 9920 1641819.8 5702400 11-07-2019 15309 171.10
194 15411 2478273.9 5702400 14-07-2019 15309 171.70
238 19830 3137819.4 5702400 15-07-2019 15309 170.00
101 5061 811624.5 5702400 16-07-2019 15309 170.20
134 10679 1725391.7 5702400 17-07-2019 15309 169.50
144 13025 1955760.8 5702400 18-07-2019 15309 169.00
297 28669 4107218.1 5702400 21-07-2019 15309 168.80
251 19266 2912517.3 5702400 22-07-2019 15309 166.10
217 18841 2884888.4 5702400 23-07-2019 15309 166.80
208 17631 2785779.9 5702400 24-07-2019 15309 167.50
191 19484 3124777.1 5702400 25-07-2019 15309 168.70
251 28432 4719852.9 5702400 28-07-2019 15309 169.00
259 27811 4641821.7 5702400 29-07-2019 15309 167.80
234 19402 3197976.6 5702400 30-07-2019 15309 167.80
423 50723 8811012.2 5702400 31-07-2019 15309 166.70
238 22395 3789676.9 5702400 01-08-2019 15309 166.90
272 29758 4927331.6 5702400 04-08-2019 15309 166.70
253 19945 3310010.9 5702400 05-08-2019 15309 166.10
199 19396 3166633.7 5702400 06-08-2019 15309 166.10
90 5654 920880.8 5702400 07-08-2019 15309 165.80
98 7565 1255853.2 5702400 08-08-2019 15309 166.10
122 15097 2531686.2 5702400 18-08-2019 15309 167.10
135 12035 1991127.3 5702400 19-08-2019 15309 167.30
170 11560 1888998.3 5702400 20-08-2019 15309 168.10
261 22892 3775532.1 5702400 21-08-2019 15309 168.00
453 45337 7689172.6 5702400 22-08-2019 15309 167.00
109 7864 1307611.4 5702400 25-08-2019 15309 166.50
659 88952 14393220 5702400 26-08-2019 15309 166.10
357 33466 5464935.6 5702400 27-08-2019 15309 166.00
250 21117 3349352.2 5702400 28-08-2019 15309 165.00
147 11073 1772565 5702400 29-08-2019 15309 164.70
457 45906 7551661.2 5702400 01-09-2019 15309 165.30
395 37649 6253755.2 5702400 02-09-2019 15309 165.10
243 24771 4017588 5702400 03-09-2019 15309 164.10
171 15744 2553851.1 5702400 04-09-2019 15309 161.00
170 22110 3582985.4 5702400 05-09-2019 15309 160.30
375 48772 8027086.5 5702400 08-09-2019 15309 159.60
760 95100 16072382.5 5702400 09-09-2019 15309 159.60
373 39950 6753614.7 5702400 11-09-2019 15309 154.70
447 38835 6364542.4 5702400 12-09-2019 15309 151.00
516 81162 12959156.2 5702400 15-09-2019 15309 148.30
590 47967 7510810.5 5702400 16-09-2019 15309 150.00
306 26684 4071645.2 5702400 17-09-2019 15309 150.70
332 28462 4230804.2 5702400 18-09-2019 15309 150.00
230 23910 3504549.3 5702400 19-09-2019 15309 149.30
208 19738 2977958.2 5702400 22-09-2019 15309 149.40
134 11654 1719263 5702400 23-09-2019 15309 151.00
109 12099 1796703.6 5702400 24-09-2019 15309 151.00
144 12195 1858070.7 5702400 25-09-2019 15309 151.50
81 6411 960582.7 5702400 26-09-2019 15309 151.40
102 8066 1186948.4 5702400 29-09-2019 15309 151.60
53 3274 483379.5 5702400 30-09-2019 15309 152.10
82 6638 979948.8 5702400 01-10-2019 15309 152.30
70 8312 1220162.6 5702400 02-10-2019 15309 154.90
229 22962 3279978.9 5702400 03-10-2019 15309 161.00
198 22490 3207889.2 5702400 06-10-2019 15309 156.00
102 7525 1055356.8 5702400 07-10-2019 15309 154.60
241 22080 2997528.6 5702400 09-10-2019 15309 154.20
140 11309 1536068.1 5702400 10-10-2019 15309 152.30
225 27988 3653565.4 5702400 13-10-2019 15309 152.60
171 11755 1558541.3 5702400 14-10-2019 15309 153.20
 76 5997 787690.8 5702400 15-10-2019 15309 155.40
196 9385 1219347.7 5702400 16-10-2019 15309 155.10
90 4293 557823.1 5702400 17-10-2019 15309 153.30
194 14955 1950424.5 5702400 20-10-2019 15309 156.70
188 11787 1453562.3 5702400 21-10-2019 15309 158.30
232 22362 2650698.2 5702400 22-10-2019 15309 157.50
155 10715 1361704.7 5702400 23-10-2019 15309 160.00
155 13252 1639706.7 5702400 24-10-2019 15309 167.60
229 26057 3096049 5702400 27-10-2019 15309 166.30
158 13419 1630166.8 5702400 28-10-2019 15309 168.10
237 27888 3502079.1 5702400 29-10-2019 15309 167.70
162 10044 1256267.9 5702400 30-10-2019 15309 165.10
31-10-2019 15309 165.00

TRDNO TRDVOL TURNOVER ISSUEDSHARE

306 57627 8329653.6 5702400
215 35920 5229932.4 5702400
279 31306 4551217.8 5702400
142 21952 3149016.2 5702400
271 45804 6498345.1 5702400
185 32796 4710224 5702400
63 8400 1201429.5 5702400
93 21193 3023645.3 5702400
101 18965 2693122.2 5702400
58 8863 1262994.7 5702400 2018
156 45438 6479326 5702400 TRADEDATE COMID LOWPRC
57 32987 4725375.8 5702400 01-01-2018 15309 188.10
146 31298 4423917.2 5702400 02-01-2018 15309 190.60
70 20020 2821050.1 5702400 03-01-2018 15309 190.00
197 38814 5482937.6 5702400 04-01-2018 15309 192.10
111 22877 3222498.6 5702400 07-01-2018 15309 193.00
279 49984 7180540.1 5702400 08-01-2018 15309 193.00
863 135093 19806005.1 5702400 09-01-2018 15309 194.10
149 28766 4158664.2 5702400 10-01-2018 15309 193.50
295 38812 5533001 5702400 11-01-2018 15309 192.10
 180 31560 4502536 5702400 14-01-2018 15309 192.00
194 21792 3107866.6 5702400 15-01-2018 15309 191.20
134 24435 3471487.9 5702400 16-01-2018 15309 190.10
135 15764 2237501.5 5702400 17-01-2018 15309 191.20
127 12521 1766260.2 5702400 18-01-2018 15309 190.60
86 11387 1599165 5702400 21-01-2018 15309 192.10
152 64015 9024237.5 5702400 22-01-2018 15309 192.50
92 14221 1985307 5702400 23-01-2018 15309 194.40
64 55294 7698708.9 5702400 24-01-2018 15309 195.00
392 46561 6742991.9 5702400 25-01-2018 15309 193.10
301 47238 6890207.9 5702400 28-01-2018 15309 191.10
1357 474551 74263899 5702400 29-01-2018 15309 192.20
1451 348033 60059370.4 5702400 30-01-2018 15309 195.00
1377 317896 54994248 5702400 31-01-2018 15309 192.80
1387 319196 57215115.6 5702400 01-02-2018 15309 191.90
1475 334167 61173875.6 5702400 04-02-2018 15309 191.00
1473 248189 46741510 5702400 05-02-2018 15309 189.50
1542 197918 37794620.1 5702400 06-02-2018 15309 190.90
2101 239770 46529683.8 5702400 07-02-2018 15309 189.70
1597 247277 48464967.1 5702400 08-02-2018 15309 190.60
2148 384678 75744229.8 5702400 11-02-2018 15309 191.10
1560 205277 42835321.6 5702400 12-02-2018 15309 189.50
1766 295892 61079097.7 5702400 13-02-2018 15309 189.50
2036 511987 109000338.8 5702400 14-02-2018 15309 188.70
1961 264467 57491228.5 5702400 15-02-2018 15309 186.00
3044 355407 76857268.3 5702400 18-02-2018 15309 186.70
1160 142064 30619753.2 5702400 19-02-2018 15309 186.50
1349 225446 47457467 5702400 20-02-2018 15309 187.80
859 107174 22394854.8 5702400 22-02-2018 15309 188.00
1517 265229 56212929.1 5702400 25-02-2018 15309 188.50
1203 189334 39922520 5702400 26-02-2018 15309 189.50
785 146114 30846288.6 5702400 27-02-2018 15309 188.00
800 98996 20933149.6 5702400 28-02-2018 15309 187.00
907 165424 35375241.9 5702400 01-03-2018 15309 187.00
1798 333916 73640713.7 5702400 04-03-2018 15309 187.70
686 106301 22856161.2 5702400 05-03-2018 15309 188.60
806 120638 25690096.7 5702400 06-03-2018 15309 185.00
599 108023 22944522 5702400 07-03-2018 15309 186.30
492 85940 18201608.9 5702400 08-03-2018 15309 186.60
831 113762 24363255.2 5702400 11-03-2018 15309 187.20
366 50485 10713545.7 5702400 12-03-2018 15309 186.20
679 101314 21413272.6 5702400 13-03-2018 15309 185.00
651 108242 23203467 5702400 14-03-2018 15309 184.50
1573 373676 82446112.2 5702400 15-03-2018 15309 184.60
1063 161184 37092141.2 5702400 18-03-2018 15309 185.10
1433 194887 44153718.6 5702400 19-03-2018 15309 183.50
1262 185074 43089347.6 5702400 20-03-2018 15309 183.10
1399 200968 48034394.1 5702400 21-03-2018 15309 179.50
916 151562 36151962.9 5702400 22-03-2018 15309 178.00
1305 180494 43665232.8 5702400 25-03-2018 15309 178.00
563 82357 19720657 5702400 27-03-2018 15309 176.50
663 87330 21070258.2 5702400 28-03-2018 15309 175.10
1379 262245 65849595.3 5702400 29-03-2018 15309 176.00
1697 222898 57321580.3 5702400 01-04-2018 15309 177.20
1336 200224 50921919.3 5702400 02-04-2018 15309 179.60
1373 142210 36791460.4 5702400 03-04-2018 15309 179.00
1371 164551 42443932.4 5702400 04-04-2018 15309 178.00
600 139797 35307066 5702400 05-04-2018 15309 179.00
1350 136183 34903500.7 5702400 08-04-2018 15309 179.80
1628 183974 48620312.5 5702400 09-04-2018 15309 181.50
1023 109859 28968179 5702400 10-04-2018 15309 182.20
1045 149595 39868911.9 5702400 11-04-2018 15309 182.00
851 109908 29166983.1 5702400 12-04-2018 15309 182.20
657 133715 35314718 5702400 15-04-2018 15309 181.20
1147 162317 43889880.7 5702400 16-04-2018 15309 180.40
426 44969 11907557.9 5702400 17-04-2018 15309 180.20
678 77001 20426704.3 5702400 18-04-2018 15309 181.00
580 70183 18079051.6 5702400 19-04-2018 15309 181.00
558 72738 18572899 5702400 22-04-2018 15309 183.60
412 46411 11435842.8 5702400 23-04-2018 15309 184.00
403 38140 9543147.8 5702400 24-04-2018 15309 186.60
482 42519 10883640.5 5702400 25-04-2018 15309 189.40
540 91494 23313564.3 5702400 26-04-2018 15309 187.10
324 43637 10872204.9 5702400 30-04-2018 15309 186.20
387 44852 11054575.6 5702400 03-05-2018 15309 182.70
332 45180 11377763.4 5702400 06-05-2018 15309 183.00
521 54570 13633420.1 5702400 07-05-2018 15309 185.10
372 73322 18392960.5 5702400 08-05-2018 15309 184.90
398 33563 8291005.7 5702400 09-05-2018 15309 178.70
437 41963 9883117.5 5702400 10-05-2018 15309 184.00
485 49452 11492501 5702400 13-05-2018 15309 183.90
384 53552 12319596.7 5702400 14-05-2018 15309 183.60
293 23804 5529622.8 5702400 15-05-2018 15309 183.10
611 76904 18477646.9 5702400 16-05-2018 15309 182.50
408 48152 11632847.1 5702400 17-05-2018 15309 182.90
331 35411 8536516.7 5702400 20-05-2018 15309 175.00
479 56160 13462844.2 5702400 21-05-2018 15309 180.00
297 31145 7497730.4 5702400 22-05-2018 15309 182.10
195 29509 7036642.9 5702400 23-05-2018 15309 181.50
510 48059 11889654.1 5702400 24-05-2018 15309 181.10
 258 60606 14990245.8 5702400 27-05-2018 15309 182.00
454 42895 10590736.3 5702400 28-05-2018 15309 183.70
367 63704 15822488.6 5702400 29-05-2018 15309 183.00
563 76320 17857559.8 5702400 30-05-2018 15309 181.50
550 91161 21332331.2 5702400 31-05-2018 15309 183.60
652 89211 20805278.2 5702400 03-06-2018 15309 182.50
534 44925 10018161.8 5702400 04-06-2018 15309 180.00
840 126353 26380360.9 5702400 05-06-2018 15309 180.20
388 38707 7930331.5 5702400 06-06-2018 15309 181.10
832 96508 20280580.1 5702400 07-06-2018 15309 179.50
1447 193526 41293072.4 5702400 10-06-2018 15309 179.70
1480 220101 48374934.9 5702400 11-06-2018 15309 179.10
807 119964 25363401.4 5702400 12-06-2018 15309 179.70
1787 240874 52704790.7 5702400 18-06-2018 15309 179.20
1881 364052 86660487.2 5702400 19-06-2018 15309 179.60
2106 343726 84844856.9 5702400 20-06-2018 15309 179.50
1214 127722 29887507.4 5702400 21-06-2018 15309 180.20
1433 173565 41192603 5702400 24-06-2018 15309 180.70
1224 145121 32480305.1 5702400 25-06-2018 15309 184.00
1080 113969 25394600.7 5702400 26-06-2018 15309 183.20
1314 160069 35302772.7 5702400 27-06-2018 15309 185.00
1035 101629 22335628 5702400 28-06-2018 15309 185.10
1442 148463 33035434.7 5702400 02-07-2018 15309 182.80
2019 284322 68254464.2 5702400 03-07-2018 15309 181.20
1917 305098 75169472.6 5702400 04-07-2018 15309 180.40
1537 188273 46173501.4 5702400 05-07-2018 15309 181.10
1323 161120 37710187.8 5702400 08-07-2018 15309 181.80
1083 115445 27006468.5 5702400 09-07-2018 15309 180.40
967 117598 27281172 5702400 10-07-2018 15309 180.30
705 77321 17360952.9 5702400 11-07-2018 15309 180.50
712 76306 16948113.5 5702400 12-07-2018 15309 180.60
509 49702 10969892.4 5702400 15-07-2018 15309 180.60
812 94796 20617474.9 5702400 16-07-2018 15309 180.20
646 72127 15906544.6 5702400 17-07-2018 15309 179.20
448 41340 9053721.9 5702400 18-07-2018 15309 178.10
533 75358 16252530.8 5702400 19-07-2018 15309 178.00
488 46441 9793851.9 5702400 22-07-2018 15309 179.00
301 23949 5048559.3 5702400 23-07-2018 15309 180.10
430 42747 8989320.8 5702400 24-07-2018 15309 177.60
518 52630 10736586.8 5702400 25-07-2018 15309 175.00
502 52902 11001173.7 5702400 26-07-2018 15309 175.60
424 50409 9927945.9 5702400 29-07-2018 15309 176.50
428 41307 7811563.9 5702400 30-07-2018 15309 176.60
286 32849 6277709.1 5702400 31-07-2018 15309 177.00
532 42215 7539789.5 5702400 01-08-2018 15309 177.00
247 20961 3717324 5702400 02-08-2018 15309 176.50
218 18631 3379753.2 5702400 05-08-2018 15309 176.50
247 22687 4167780.6 5702400 06-08-2018 15309 176.60
132 12602 2321054.6 5702400 07-08-2018 15309 177.10
272 20033 3676154.5 5702400 08-08-2018 15309 176.00
186 19710 3566838.7 5702400 09-08-2018 15309 175.10
179 12902 2302638.8 5702400 12-08-2018 15309 176.30
347 27771 4858283.7 5702400 13-08-2018 15309 175.50
173 17770 3122687.3 5702400 14-08-2018 15309 175.60
374 33341 5724366.7 5702400 16-08-2018 15309 177.20
325 28839 4803222.3 5702400 19-08-2018 15309 179.80
293 31730 5193089.4 5702400 20-08-2018 15309 180.80
229 17778 2874449.9 5702400 26-08-2018 15309 182.00
570 49081 8347150.5 5702400 27-08-2018 15309 184.00
796 87709 16648851.2 5702400 28-08-2018 15309 186.70
464 40993 7535875 5702400 29-08-2018 15309 185.50
464 35643 6451364.9 5702400 30-08-2018 15309 186.10
393 28777 5059929.8 5702400 03-09-2018 15309 190.60
397 32605 5552317.8 5702400 04-09-2018 15309 189.90
160 19311 3251310.8 5702400 05-09-2018 15309 188.90
240 19487 3219573.9 5702400 06-09-2018 15309 189.80
215 15741 2558846.5 5702400 09-09-2018 15309 187.10
203 15437 2484550.5 5702400 10-09-2018 15309 188.30
103 7362 1184166.9 5702400 11-09-2018 15309 188.00
235 22292 3525536.6 5702400 12-09-2018 15309 188.20
332 23596 3777881 5702400 13-09-2018 15309 187.40
172 16968 2740275.6 5702400 16-09-2018 15309 186.50
576 53988 8913933.2 5702400 17-09-2018 15309 184.40
314 31593 5266713 5702400 18-09-2018 15309 184.00
738 71465 12409089.6 5702400 19-09-2018 15309 183.10
658 56062 10009951 5702400 20-09-2018 15309 183.90
348 35252 6031417.5 5702400 23-09-2018 15309 182.10
250 23086 3876234 5702400 24-09-2018 15309 181.10
280 20283 3365936.9 5702400 25-09-2018 15309 181.80
129 11738 1912557.9 5702400 26-09-2018 15309 182.00
169 14600 2352909.9 5702400 27-09-2018 15309 181.30
210 20519 3369027.5 5702400 30-09-2018 15309 180.00
86 5376 880790.5 5702400 01-10-2018 15309 180.20
149 13797 2227794.3 5702400 02-10-2018 15309 181.10
139 13108 2078399.5 5702400 03-10-2018 15309 180.30
111 7100 1093269.3 5702400 04-10-2018 15309 180.20
163 12621 1898237.4 5702400 07-10-2018 15309 179.10
124 9746 1466172.4 5702400 08-10-2018 15309 178.00
178 18791 2875272.1 5702400 09-10-2018 15309 180.00
96 9804 1486269.4 5702400 10-10-2018 15309 180.30
 171 16289 2416732.5 5702400 11-10-2018 15309 180.40
137 10460 1527560 5702400 14-10-2018 15309 181.00
209 27267 4074236.9 5702400 15-10-2018 15309 181.20
129 14043 2043872.2 5702400 16-10-2018 15309 180.50
183 18850 2735091.8 5702400 17-10-2018 15309 179.00
165 18526 2703992.5 5702400 18-10-2018 15309 177.50
174 16753 2424078.3 5702400 21-10-2018 15309 177.00
166 13388 1940752.8 5702400 22-10-2018 15309 177.10
208 21816 3188824 5702400 23-10-2018 15309 177.00
602 68659 10863800.8 5702400 24-10-2018 15309 178.30
320 35944 5796292.4 5702400 25-10-2018 15309 178.00
287 30462 4759411.2 5702400 28-10-2018 15309 180.70
461 52951 8557914.3 5702400 29-10-2018 15309 180.30
228 30334 4886204.1 5702400 30-10-2018 15309 181.40
677 88777 14474417.8 5702400 31-10-2018 15309 181.30
969 133336 22984412.7 5702400 01-11-2018 15309 181.00
1082 138847 25537810.4 5702400 04-11-2018 15309 181.60
582 68626 11816693.5 5702400 05-11-2018 15309 184.50
487 50919 8711704.6 5702400 06-11-2018 15309 182.40
482 39448 6708769.5 5702400 07-11-2018 15309 181.00
569 49718 8689590.4 5702400 08-11-2018 15309 188.30
432 46589 7932219.3 5702400 11-11-2018 15309 191.00
365 39502 6554375.1 5702400 12-11-2018 15309 190.10
285 26322 4283341.6 5702400 13-11-2018 15309 190.00
189 16793 2725848.3 5702400 14-11-2018 15309 191.70
146 14156 2307195.8 5702400 15-11-2018 15309 186.00
261 30289 4884168.7 5702400 18-11-2018 15309 188.00
196 18108 2925518.8 5702400 19-11-2018 15309 188.30
552 48729 8152930 5702400 20-11-2018 15309 188.30
1024 105001 18354151.6 5702400 22-11-2018 15309 189.10
595 60256 10449376.1 5702400 25-11-2018 15309 190.00
357 38495 6547117.2 5702400 26-11-2018 15309 188.00
495 46730 8057181 5702400 27-11-2018 15309 187.10
165 15017 2482501 5702400 28-11-2018 15309 186.70
173 14616 2422650.4 5702400 29-11-2018 15309 187.00
437 57634 9878167.7 5702400 02-12-2018 15309 187.20
219 29952 5070084.3 5702400 03-12-2018 15309 187.00
203 26286 4370638.7 5702400 04-12-2018 15309 187.40
141 13390 2220368.7 5702400 05-12-2018 15309 186.20
146 17383 2950585.9 5702400 06-12-2018 15309 187.40
136 25671 4309863.9 5702400 09-12-2018 15309 188.10
10-12-2018 15309 186.00
11-12-2018 15309 187.40
12-12-2018 15309 187.50
13-12-2018 15309 188.00
 17-12-2018 15309 187.20
18-12-2018 15309 188.90
19-12-2018 15309 188.70
20-12-2018 15309 188.60
23-12-2018 15309 189.00
24-12-2018 15309 183.80
26-12-2018 15309 189.20

TRDNO TRDVOL TURNOVER ISSUEDSHARE

219 31166 4363035.4 5702400
396 73430 10433410.9 5702400
570 117936 17050889.8 5702400
395 65130 9582217 5702400
362 72279 10338726.2 5702400
887 172578 25461681.8 5702400 2017
903 178757 27209826.6 5702400 TRADEDATE COMID LOWPRC
697 130160 19298473.8 5702400 01-01-2017 15309 181.50
554 108246 16242246.8 5702400 02-01-2017 15309 180.60
366 67853 10053895.9 5702400 03-01-2017 15309 185.90
529 109955 15932690.5 5702400 04-01-2017 15309 187.00
365 80224 11751816.8 5702400 05-01-2017 15309 188.00
272 53800 7730151.9 5702400 08-01-2017 15309 187.00
417 72735 10426662.2 5702400 09-01-2017 15309 186.50
244 35652 5075683.9 5702400 10-01-2017 15309 191.70
359 60243 8547287 5702400 11-01-2017 15309 192.00
292 38944 5523137.3 5702400 12-01-2017 15309 192.10
247 45012 6352731.1 5702400 15-01-2017 15309 192.50
204 36955 5129845.2 5702400 16-01-2017 15309 193.00
145 21565 2998929.5 5702400 17-01-2017 15309 199.90
824 152430 22424653.1 5702400 18-01-2017 15309 207.20
303 46940 6811959.5 5702400 19-01-2017 15309 205.10
299 41312 5808866.2 5702400 22-01-2017 15309 211.10
207 30491 4328223.1 5702400 23-01-2017 15309 211.10
782 105712 15304492.6 5702400 24-01-2017 15309 208.60
527 86603 12633482.9 5702400 25-01-2017 15309 208.50
443 64021 9292832.9 5702400 26-01-2017 15309 215.00
1206 247793 37375134.6 5702400 29-01-2017 15309 216.10
466 75549 11186667.2 5702400 30-01-2017 15309 211.50
433 82117 12065448.6 5702400 31-01-2017 15309 210.50
672 106947 15532251.7 5702400 01-02-2017 15309 210.00
311 38395 5586538.7 5702400 02-02-2017 15309 210.00
340 46726 6797065.1 5702400 05-02-2017 15309 205.40
333 42952 6228822.1 5702400 06-02-2017 15309 208.50
340 57127 8266098.3 5702400 07-02-2017 15309 206.00
377 69764 10247135.5 5702400 08-02-2017 15309 208.00
337 68803 10050751.1 5702400 09-02-2017 15309 208.00
327 60802 8771899.1 5702400 12-02-2017 15309 208.60
225 43370 6266836.4 5702400 13-02-2017 15309 209.00
231 33637 4826945.1 5702400 14-02-2017 15309 211.50
215 30506 4397159.9 5702400 15-02-2017 15309 212.30
176 30578 4401378.5 5702400 16-02-2017 15309 211.00
245 36707 5237829.6 5702400 19-02-2017 15309 211.10
181 26167 3721266.5 5702400 20-02-2017 15309 212.10
134 15620 2228062.8 5702400 22-02-2017 15309 214.00
170 20080 2862121 5702400 23-02-2017 15309 217.00
146 19864 2821930.7 5702400 26-02-2017 15309 216.50
175 25260 3553707.1 5702400 27-02-2017 15309 215.80
139 18637 2621351.9 5702400 28-02-2017 15309 214.10
218 25842 3604752.1 5702400 01-03-2017 15309 212.10
142 17950 2500870.6 5702400 02-03-2017 15309 213.00
81 6499 908777.1 5702400 05-03-2017 15309 213.20
84 13822 1934612.4 5702400 06-03-2017 15309 213.30
204 22317 3171831.7 5702400 07-03-2017 15309 215.30
130 20803 2954214.7 5702400 08-03-2017 15309 215.00
123 19558 2735686.1 5702400 09-03-2017 15309 214.00
164 19596 2726301.2 5702400 12-03-2017 15309 214.30
185 22412 3089553.1 5702400 13-03-2017 15309 212.00
106 10155 1393781.8 5702400 14-03-2017 15309 213.70
98 14633 1998901.1 5702400 15-03-2017 15309 213.00
88 13183 1796971.9 5702400 16-03-2017 15309 213.50
80 11085 1511426 5702400 19-03-2017 15309 211.00
145 17647 2386210.7 5702400 20-03-2017 15309 211.00
146 16370 2227392.4 5702400 21-03-2017 15309 211.00
136 18847 2602200.1 5702400 22-03-2017 15309 209.60
92 10051 1384685.6 5702400 23-03-2017 15309 210.30
307 47338 6661716.7 5702400 27-03-2017 15309 210.50
110 13709 1913098.1 5702400 28-03-2017 15309 211.00
116 15458 2123903.1 5702400 29-03-2017 15309 213.10
89 14152 1939144.3 5702400 30-03-2017 15309 212.20
111 18081 2479616.1 5702400 02-04-2017 15309 211.50
44 6798 922705.7 5702400 03-04-2017 15309 211.30
66 7569 1029305.2 5702400 04-04-2017 15309 214.00
90 13027 1762896.7 5702400 05-04-2017 15309 213.80
101 8833 1202960.9 5702400 06-04-2017 15309 216.50
66 12210 1660198.5 5702400 09-04-2017 15309 216.20
53 5626 765308.1 5702400 10-04-2017 15309 216.30
295 36252 5038216.7 5702400 11-04-2017 15309 215.00
94 12603 1728781.3 5702400 12-04-2017 15309 214.00
89 8668 1176210.9 5702400 13-04-2017 15309 215.00
54 5434 743005.6 5702400 16-04-2017 15309 213.00
67 7305 999524.5 5702400 17-04-2017 15309 214.00
80 11823 1621558.4 5702400 18-04-2017 15309 213.50
153 24526 3302018.4 5702400 19-04-2017 15309 213.70
89 15298 2041814.8 5702400 20-04-2017 15309 212.00
148 16780 2195413.6 5702400 23-04-2017 15309 210.10
152 18621 2430873.6 5702400 24-04-2017 15309 208.60
94 10809 1418912.3 5702400 25-04-2017 15309 209.30
79 9312 1239431.4 5702400 26-04-2017 15309 208.00
145 17378 2343197.2 5702400 27-04-2017 15309 206.30
67 8975 1208017.7 5702400 30-04-2017 15309 201.00
322 48298 6626293.5 5702400 02-05-2017 15309 203.00
625 91057 12857287.2 5702400 03-05-2017 15309 205.70
200 26616 3703668.3 5702400 04-05-2017 15309 206.60
349 46778 6557925 5702400 07-05-2017 15309 206.00
336 40653 5752892.4 5702400 08-05-2017 15309 206.50
151 18825 2608529.7 5702400 09-05-2017 15309 205.60
143 19914 2749802.1 5702400 11-05-2017 15309 205.00
252 45619 6189260.4 5702400 14-05-2017 15309 204.10
86 15474 2109222.8 5702400 15-05-2017 15309 203.00
59 7923 1079672 5702400 16-05-2017 15309 201.20
66 16230 2197387 5702400 17-05-2017 15309 205.70
31 3110 421127.8 5702400 18-05-2017 15309 206.00
24 5184 703490.5 5702400 21-05-2017 15309 205.00
67 7624 1041858.5 5702400 22-05-2017 15309 204.50
75 7889 1075229.6 5702400 23-05-2017 15309 205.50
37 5921 803273.7 5702400 24-05-2017 15309 205.70
46 10624 1442599.1 5702400 25-05-2017 15309 203.00
68 8859 1206827 5702400 28-05-2017 15309 202.80
52 9854 1340011.4 5702400 29-05-2017 15309 202.60
35 4119 561099.7 5702400 30-05-2017 15309 202.50
84 16624 2260794.2 5702400 31-05-2017 15309 202.60
159 97334 13078482.8 5702400 01-06-2017 15309 203.00
97 9300 1274106.2 5702400 04-06-2017 15309 203.20
94 11557 1589923.2 5702400 05-06-2017 15309 204.60
434 70628 10040387 5702400 06-06-2017 15309 204.60
334 59052 8457605.5 5702400 07-06-2017 15309 205.10
107 12567 1777551.2 5702400 08-06-2017 15309 204.50
113 12720 1793229.9 5702400 11-06-2017 15309 203.50
132 20630 2922404.9 5702400 12-06-2017 15309 203.60
109 20024 2815408.6 5702400 13-06-2017 15309 203.50
122 14150 2002637.9 5702400 14-06-2017 15309 203.70
646 118491 17342357.7 5702400 15-06-2017 15309 205.00
718 136008 20504758 5702400 18-06-2017 15309 205.40
343 51611 7695003.2 5702400 19-06-2017 15309 205.90
345 54784 8257730.3 5702400 20-06-2017 15309 206.90
213 36573 5462006.6 5702400 21-06-2017 15309 206.90
309 50284 7392893.6 5702400 22-06-2017 15309 207.20
331 52668 7660240.2 5702400 28-06-2017 15309 207.10
265 53339 7728825.1 5702400 29-06-2017 15309 206.50
208 31777 4597287.1 5702400 02-07-2017 15309 206.20
140 17475 2505765.6 5702400 03-07-2017 15309 207.00
171 21676 3123890.9 5702400 04-07-2017 15309 206.10
432 74466 11112627.1 5702400 05-07-2017 15309 208.10
425 79178 12039677.3 5702400 06-07-2017 15309 209.10
634 118309 18105364.3 5702400 09-07-2017 15309 208.00
737 165587 25735293.6 5702400 10-07-2017 15309 208.80
372 75275 11707378.7 5702400 11-07-2017 15309 209.20
269 43887 6769240.1 5702400 12-07-2017 15309 208.00
194 33331 5081313.8 5702400 13-07-2017 15309 208.00
148 24125 3659451.9 5702400 16-07-2017 15309 208.60
81 16420 2488982 5702400 17-07-2017 15309 208.20
221 38899 5936009.4 5702400 18-07-2017 15309 207.10
143 25123 3807865 5702400 19-07-2017 15309 206.60
196 29463 4432678.3 5702400 20-07-2017 15309 206.10
229 33809 5062970.3 5702400 23-07-2017 15309 206.00
206 31403 4698141.3 5702400 24-07-2017 15309 206.10
160 24188 3608603.5 5702400 25-07-2017 15309 207.00
174 24899 3690101.7 5702400 26-07-2017 15309 206.80
143 21985 3278864.3 5702400 27-07-2017 15309 207.30
392 71157 10911339.6 5702400 30-07-2017 15309 206.70
315 41239 6343609 5702400 31-07-2017 15309 207.50
239 38189 5829724.4 5702400 01-08-2017 15309 206.50
215 34577 5156075.9 5702400 02-08-2017 15309 207.50
229 35147 5199282.6 5702400 03-08-2017 15309 207.20
164 26977 4040909.6 5702400 06-08-2017 15309 207.70
250 39338 5937351 5702400 07-08-2017 15309 208.20
181 27306 4083320.8 5702400 08-08-2017 15309 208.20
647 125678 19334176.8 5702400 09-08-2017 15309 208.60
281 50150 7663808.5 5702400 10-08-2017 15309 210.00
109 20169 3063995.5 5702400 13-08-2017 15309 208.30
254 35511 5411466.4 5702400 16-08-2017 15309 208.00
458 100391 15645527.5 5702400 17-08-2017 15309 208.10
396 93894 14791408.3 5702400 20-08-2017 15309 211.50
295 46324 7139445.9 5702400 21-08-2017 15309 209.10
174 26709 4081659.2 5702400 22-08-2017 15309 208.80
136 25701 3976405.4 5702400 23-08-2017 15309 208.40
472 84826 13403552.1 5702400 24-08-2017 15309 207.20
1389 329082 55657937.6 5702400 27-08-2017 15309 206.90
1176 329390 57224113.5 5702400 28-08-2017 15309 206.10
772 231822 40201103.5 5702400 29-08-2017 15309 206.10
672 168745 27973719 5702400 30-08-2017 15309 209.10
478 89844 14597206.3 5702400 31-08-2017 15309 209.30
292 74653 11968317.5 5702400 04-09-2017 15309 209.00
384 70916 11205888.3 5702400 05-09-2017 15309 210.00
133 17315 2742217.9 5702400 06-09-2017 15309 209.60
273 37299 5859693.4 5702400 07-09-2017 15309 211.00
306 56575 8604836.3 5702400 10-09-2017 15309 211.10
301 45807 6933156.1 5702400 11-09-2017 15309 212.40
219 35403 5257666.4 5702400 12-09-2017 15309 214.20
121 19411 2853877 5702400 13-09-2017 15309 211.50
181 35349 5204135.9 5702400 14-09-2017 15309 211.50
161 18689 2807860.8 5702400 17-09-2017 15309 211.50
167 22305 3238958.5 5702400 18-09-2017 15309 210.60
174 18365 2611534 5702400 19-09-2017 15309 210.00
127 19057 2646309.4 5702400 20-09-2017 15309 209.20
187 23312 3267002.9 5702400 21-09-2017 15309 209.40
111 13903 1930240.4 5702400 24-09-2017 15309 209.10
159 25553 3521441 5702400 25-09-2017 15309 208.30
116 16739 2375357.5 5702400 26-09-2017 15309 206.50
141 25723 3629278.7 5702400 27-09-2017 15309 204.90
65 14782 2075165 5702400 28-09-2017 15309 204.90
194 47157 6489169.4 5702400 02-10-2017 15309 205.30
397 62497 9071622.2 5702400 03-10-2017 15309 205.30
259 30194 4410601.3 5702400 04-10-2017 15309 205.70
150 17003 2392211.6 5702400 05-10-2017 15309 205.70
204 36697 5187842.7 5702400 08-10-2017 15309 205.10
279 46304 6681280.8 5702400 09-10-2017 15309 205.00
270 27922 3972540.5 5702400 10-10-2017 15309 206.00
265 46253 6406228.5 5702400 11-10-2017 15309 205.80
208 34557 4712755.9 5702400 12-10-2017 15309 205.00
82 12729 1735998.5 5702400 15-10-2017 15309 205.00
404 81072 11522267.8 5702400 16-10-2017 15309 205.10
1094 210302 31722484.5 5702400 17-10-2017 15309 206.80
961 241665 37800510.5 5702400 18-10-2017 15309 207.00
369 52930 7791062.9 5702400 19-10-2017 15309 208.00
484 76704 11498847.9 5702400 22-10-2017 15309 208.50
332 55242 8144242.6 5702400 23-10-2017 15309 209.30
460 75376 10835410.5 5702400 24-10-2017 15309 208.30
343 48321 6793043.9 5702400 25-10-2017 15309 208.00
396 67970 9688253.5 5702400 26-10-2017 15309 206.50
246 42491 6112010.5 5702400 29-10-2017 15309 206.10
365 73227 10589616.8 5702400 30-10-2017 15309 206.20
502 74944 10961366 5702400 31-10-2017 15309 205.50
 330 62823 8874015.3 5702400 01-11-2017 15,309 206.90
306 60924 8367938.6 5702400 02-11-2017 15,309 206.50
212 32812 4466006.2 5702400 05-11-2017 15,309 206.90
438 67084 9436792.1 5702400 06-11-2017 15,309 206.00
226 39102 5479474.7 5702400 07-11-2017 15,309 205.70
327 50340 6883837.6 5702400 08-11-2017 15,309 204.30
348 38896 5349448.4 5702400 09-11-2017 15,309 204.00
275 32608 4446901.9 5702400 12-11-2017 15,309 199.00
167 23731 3241141.6 5702400 13-11-2017 15,309 199.60
235 50564 6938905.4 5702400 14-11-2017 15,309 199.00
1125 191298 27601230.1 5702400 15-11-2017 15,309 199.20
410 83321 11985316 5702400 16-11-2017 15,309 199.00
576 96671 14057449.4 5702400 19-11-2017 15,309 198.00
409 89959 13154703.1 5702400 20-11-2017 15,309 199.70
526 160087 23605820.1 5702400 21-11-2017 15,309 199.80
894 143104 21500698.6 5702400 22-11-2017 15,309 199.80
647 95209 14289246.4 5702400 23-11-2017 15,309 200.50
401 81829 12235265.9 5702400 26-11-2017 15,309 200.00
697 127487 19298705.6 5702400 27-11-2017 15,309 201.80
625 85942 12865595.8 5702400 28-11-2017 15,309 201.00
643 93270 13503416.2 5702400 29-11-2017 15,309 200.00
202 33865 4903036.2 5702400 30-11-2017 15,309 200.00
243 36425 5232646.5 5702400 03-12-2017 15309 200.00
146 14550 2092550 5702400 04-12-2017 15309 198.10
226 34572 4944845.1 5702400 05-12-2017 15309 200.00
177 24531 3531325.9 5702400 06-12-2017 15309 199.80
174 21386 3047956 5702400 07-12-2017 15309 200.00
194 33104 4661211.3 5702400 10-12-2017 15309 200.30
227 63133 8800452.4 5702400 11-12-2017 15309 201.00
107 16755 2376969 5702400 12-12-2017 15309 201.00
289 47756 6857639.7 5702400 13-12-2017 15309 200.00
112 16135 2290068.5 5702400 14-12-2017 15309 200.00
92 17632 2500560.8 5702400 17-12-2017 15309 200.00
18-12-2017 15309 199.30
20-12-2017 15309 185.40
21-12-2017 15309 186.00
TRDNO TRDVOL TURNOVER ISSUEDSHARE 24-12-2017 15309 187.50
26-12-2017 15309 187.30
27-12-2017 15309 186.00
28-12-2017 15309 187.00
586 64847 8734789.3 5702400
602 79427 10660485.1 5702400
578 93635 12639567.9 5702400
773 104002 14787141.6 5702400
818 137888 20603236 5702400
 664 71887 10305848.8 5702400
552 72690 10343871.1 5702400
1027 154108 23403927.2 5702400 2016
697 108014 16870280.5 5702400 TRADEDATE COMID LOWPRC
586 87371 13166720.7 5702400 01-11-2016 15309 189.3
1065 146865 20995594.4 5702400 02-11-2016 15309 190
480 62140 8640805.4 5702400 03-11-2016 15309 192
547 74992 10845155.9 5702400 06-11-2016 15309 191.2
534 55651 7958886.8 5702400 07-11-2016 15309 190
384 50448 7074606.3 5702400 08-11-2016 15309 190.7
323 41286 5755616.5 5702400 09-11-2016 15309 194.3
383 55484 7708327.8 5702400 10-11-2016 15309 198.5
469 58818 8256771.8 5702400 13-11-2016 15309 197.1
499 82118 11842296.8 5702400 14-11-2016 15309 194
428 67585 9551041.4 5702400 15-11-2016 15309 194
901 139049 20434499.4 5702400 16-11-2016 15309 192.5
1046 146690 52142463.9 11250000 17-11-2016 15309 192.5
856 93640 33420999.7 11250000 20-11-2016 15309 191.5
843 89438 31356014.9 11250000 21-11-2016 15309 191.5
545 109871 37503326.4 11250000 22-11-2016 15309 192
439 54232 18759101.9 11250000 23-11-2016 15309 193.4
491 66758 23066465.8 11250000 24-11-2016 15309 193.2
484 54187 18551451.5 11250000 27-11-2016 15309 193.2
609 95089 32067744.6 11250000 28-11-2016 15309 193.3
628 81037 28098460.6 11250000 29-11-2016 15309 193
554 63768 21711581.3 11250000 30-11-2016 15309 193.5
718 113537 38271177.3 11250000 01-12-2016 15309 193.80
359 53702 17911615.9 11250000 04-12-2016 15309 195.30
242 30929 10316507.9 11250000 05-12-2016 15309 195.40
247 24402 8204515.7 11250000 06-12-2016 15309 197.60
413 56632 18958147 11250000 07-12-2016 15309 195.20
449 60923 20393812.3 11250000 08-12-2016 15309 195.10
386 50926 17069204.5 11250000 11-12-2016 15309 195.30
496 78694 25965365.2 11250000 12-12-2016 15309 195.80
531 159621 50756535.9 11250000 14-12-2016 15309 195.30
18-12-2016 15309 185.60
19-12-2016 15309 180.10
20-12-2016 15309 179.60
21-12-2016 15309 179.30
22-12-2016 15309 179.60
26-12-2016 15309 178.90
27-12-2016 15309 180.00
28-12-2016 15309 181.30
29-12-2016 15309 180.80
29-12-2016 15311 48.7
 0.90 0.70

HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER

226.8 225.04 224.74 224.7 21 2742 616225.7
227 225.58 225.26 227 82 16787 3781507.4
230 227.63 227.71 228.3 124 16533 3764778.4
241 233.39 234.13 231 307 48617 11382681.4
236 233.82 233.89 233.2 141 18690 4371368.4
236 234.6 234.53 235.2 175 26409 6193808
246 239.39 239.72 241.4 252 56945 13650869
250 245.28 246.66 241.5 290 78413 19341496.2
248 244.58 243.94 244.4 196 30888 7534905.8
256 252.71 252.58 249.5 642 138285 34927526.1
255.9 252.3 252.75 251.7 383 55725 14084306.3
253.5 247.86 248.6 249.9 271 45020 11192089.5
250.9 245.16 245.23 244.5 203 27905 6843202.5
247.6 243.21 243.69 244.1 157 18401 4484229.5
249.7 244.85 244.72 244.1 117 13982 3421632.2
243.7 242.74 242.87 241.3 156 19168 4655321
240.9 239.07 238.99 238.3 130 11032 2636521
240 238.52 238.76 239.1 76 12895 3078840
250 245.97 246.24 247.5 237 34205 8422708.8
254.9 250.94 251.63 247.2 497 85520 21519138.2
251 248.13 248.5 248.7 229 55990 13913284.2
249.7 246.61 246.72 247 194 30573 7542934.8
246.1 243.8 243.95 242.7 205 29462 7187175.5
253 247.35 247.65 247.4 230 39953 9894299.5
259.8 256.18 256.51 255.9 937 160127 41074390.9
255.9 250.58 250.53 247.9 234 41365 10363122
253.8 249.38 249.39 248.4 317 59211 14766368.9
251 246.25 246.35 245.3 311 38687 9530359.5
249.7 242.22 241.89 240.2 265 35102 8490825.8
244.9 239.37 239.98 238.6 184 39010 9361642
243 239.13 239.03 238.8 134 25779 6161900.2
240.9 238.38 238.47 238 97 9701 2313371.8
239.9 234.82 234.98 233.7 281 43755 10281512.5
240 236.34 237.4 236.4 95 15922 3779842.5
238 236.79 236.62 236.8 75 10691 2529723.9
240 238.19 238.47 237.9 68 11617 2770342.4
243 240.5 240.3 242.1 164 21617 5194509.6
 243 240.81 241.13 240.7 145 17542 4229973.5
241.5 240.51 240.32 241 184 34644 8325641.2
245 241.94 242.41 241.9 122 14036 3402467.1
245 240.81 240.98 238.9 163 26408 6363851.7
242 239.79 240.02 239.8 95 14043 3370644.8
241.9 238.7 239.01 239.4 104 18287 4370855.1
245 240.48 242.04 240.1 97 17696 4283062.5
244 239.08 240.57 237.9 88 19572 4708362.1
243 240.31 240.44 240.6 79 11320 2721800.7
241.9 237.3 237.22 237.2 16 1572 372905.2
243 238.48 239.15 238.2 30 3285 785608.7
238 237.05 237.03 236.9 112 12631 2993939.1
237.9 235.56 235.32 235.3 70 13413 3156338.7
236 234.68 234.77 233.9 122 20525 4818592.1
237.9 232.61 232.8 235.9 203 38899 9055633.6
240.5 236.02 236.51 236.1 167 30213 7145656.2
242 237.29 237.64 237 75 28750 6832036.6
241 236.6 236.51 234.8 74 21468 5077419.8
240 234.29 233.89 234 64 13295 3109613.5
238 234.42 234.53 234.5 62 11601 2720819
238 236.26 236.67 236.2 28 3011 712605.3
239.7 236.82 238.31 235.1 39 20943 4991014.3
238 233.93 233.64 233.3 30 2637 616102.9
237 234.41 234.91 234.6 55 27310 6415505.1
238.7 236.27 237.2 235.1 35 6345 1505029.8
238 232.33 232.52 231.9 93 22564 5246550.2
236 230.93 231.13 231.3 114 16260 3758114.5
234 230.85 231.76 230.4 57 6302 1460556.6
234.5 230.06 229.97 230.3 61 7460 1715541.4
232 229.87 229.77 229.5 52 6193 1422965.1
236 227.77 229.99 224.7 100 17623 4053088.4
227.9 226.4 226.27 226.7 73 9611 2174662.5
227.5 225.91 225.79 225.8 11 1382 312044.9
245 231.96 234.62 233 68 20471 4802927.5
235 230.36 230.54 230 60 8388 1933732.6
232 230.31 230.48 230.2 59 7386 1702300.2
234.9 227.67 227.95 226.9 65 7051 1607257.5
228.9 227.12 227.03 227 11 363 82411.7
230 228.13 228.49 229.6 66 11490 2625346
231 229.98 229.84 230.2 27 3076 706987.1
231 229.54 229.51 229.8 57 5550 1273772.9
235 230.04 230.73 231.2 70 11929 2752324.8
229.5 227.94 227.75 227.8 14 1965 447523.5
230.5 227.7 228.13 227.7 42 8337 1901888.9
232 230.98 230.86 231.1 25 2223 513201.6
231.1 228.04 227.87 227.9 137 13019 2966686.8
232.5 226.03 225.86 224.9 187 27175 6137688.7
229.1 226.7 226.75 227.4 43 5000 1133764.8
229 227.89 227.9 228.1 77 10038 2287623.2
228.5 227.96 228 228 60 5114 1165987.6
230.7 228.5 228.43 228.3 54 7687 1755938.3
230 227.29 226.68 228.1 51 6281 1423798.2
228.5 226.75 226.17 226.2 11 610 137964.5
227.4 224.5 224.27 223.3 171 23983 5378626.8
227 225.93 225.71 226.1 45 3441 776660.2
227 224.89 225.16 224.6 58 4587 1032825.4
224.9 223.48 223.5 223.1 109 19732 4410156.8
226.4 225.59 225.48 226.1 41 2010 453211.1
226.5 224.96 224.81 224.4 23 2092 470292.4
226 223.84 223.98 224.2 34 4631 1037256.5
229.5 227.05 227.29 227.9 53 5026 1142358.8
228.1 227.41 227.21 227.5 54 6825 1550730.7
228.6 227.11 226.87 226.9 8 850 192840.4
229 228.54 228.1 228.2 87 9713 2215510.3
230 229.21 229.5 229.8 55 8881 2038193.8
232 230.6 230.39 231 127 22629 5213527.1
231.7 230.19 230.14 230.2 80 11335 2608690.6
230.9 230.09 229.98 229.9 54 7046 1620414.9
231.2 229.41 228.36 227.6 56 3852 879646.8
230.1 227.54 227.25 227.2 70 12526 2846553.9
228.2 226.4 226.29 226.2 61 5397 1221280.5
229.9 225.55 225.31 225.6 47 4524 1019311.2
228.3 225.2 225.01 224.2 179 12632 2842299.6
225.9 223.86 223.77 223.9 123 12511 2799638.2
225.8 222.9 222.83 222.6 130 13560 3021551.9
227.5 224.66 224.65 225.1 137 21805 4898393.4
225.3 224.66 224.71 224.8 33 4627 1039747.6
226 225.07 225.31 225.5 69 8846 1993051.4
230 227.16 226.84 227.9 171 23630 5360217.8
240 228.79 229.42 230.6 177 40670 9330668.5
232 230.39 230.49 231.8 109 19414 4474779.5
232.1 230.99 230.68 231.3 147 19543 4508090.6
234.8 232.04 231.92 233.6 124 20045 4648853.2
234 230.24 230.02 229 62 5726 1317110.7
228.4 228.22 228.24 228.2 69 7102 1620967.5
231 228.84 229.46 230.3 66 11998 2753102.1
229.9 227.88 227.97 227.9 32 4151 946323.8
231.4 227.04 227.01 226.5 35 4642 1053785.7
231.7 230.15 230.62 230.7 135 28536 6581099.8
230.8 229.94 230.07 230.2 127 18144 4174340.8
229.5 227.98 228.04 227.7 82 15577 3552190.2
228.2 227.08 227.04 227 47 9908 2249524.7
230.2 228.34 227.98 229.6 74 11484 2618178.7
229 226.28 226.42 226.4 66 6033 1365975.7
230.1 224.01 224.39 224.1 126 25556 5734400.1
226 224.75 224.73 224.9 111 11124 2499916.1
227.5 225.08 225.06 225.2 132 12762 2872216.8
226.5 225.06 225.03 224.6 225 18181 4091206.4
227.3 226.31 226.27 226.8 62 11118 2515687.1
227.4 226.12 226 226 208 28782 6504733
226 224.87 224.8 225.4 172 20028 4502223.7
227.5 226.72 227.06 227.1 52 6206 1409132.1
227.5 225.98 225.93 226.6 48 5993 1353989.6
226.7 224.99 225 225.1 67 6447 1450569.6
225 224.67 224.68 224.7 81 9622 2161903.6
227.5 226.61 226.82 226.8 67 11273 2556998.2
227.2 223.97 223.95 224.3 96 11261 2521903
226.8 224.74 224.73 224.9 67 7611 1710447.2
226.6 225.36 225.54 225.4 29 3109 701206.6
225.5 225.22 225.34 225.4 59 9903 2231562.5
226.7 225.96 226 225.9 38 8360 1889398
226.2 223.55 223.53 222.8 138 14725 3291503
226.5 224.58 224.19 224.6 49 3916 877914.2
226 224.28 224.27 223.8 28 2684 601946
226.2 223.93 223.65 223.3 34 2026 453121.4
225 224.57 224.58 224.7 52 4495 1009491.4
226.9 225.08 225.04 224.9 40 2670 600844.4
225.9 225.21 225.26 225 28 2150 484306
225.8 224.87 224.64 224.2 42 3160 709873.4
226 224.06 224 224.1 45 2799 626988.4
224.6 223.21 222.9 221.5 69 12372 2757749.5
225 222.02 222.24 220.2 121 14325 3183622.6
222.5 220.6 220.41 220.2 131 10690 2356160.5
221.7 220.83 220.86 220.8 35 4039 892062.4
223 220.69 220.65 220.2 47 5014 1106345.7
220.1 216.3 216.46 214.2 105 5837 1263472.2
214.5 208.36 208.35 206.9 181 12471 2598362.1
209.7 205.61 205.67 206 97 7733 1590465.6
211 205.38 204.86 205.2 262 34076 6980815
209.9 206.18 206.35 204.8 147 19784 4082358.9
206.2 203.29 203.15 203 189 22950 4662180.5
206.5 202.96 203 202.6 115 11224 2278522
205.5 202.24 202.57 203.3 67 6018 1219060.1
217.3 210.29 200.07 212.2 102 3724606 745179842.1
215 211.73 200.78 212.2 114 240521 48292375.9
 211 208.48 208.6 209.1 98 11107 2316919.4
212 208.78 209.16 209.8 38 2689 562431.5
211 208.31 208.23 208.5 71 7008 1459306.8
209.7 208.32 208.6 208.5 54 3773 787029.6
211.5 209.93 210.44 210.6 49 8174 1720133.4
229 226.03 227.23 229 701 236877 53825836.6
245 237.03 237.49 235.8 684 118241 28081314.2
238 233.84 234.98 228.4 616 139632 32810939.7
230 227.2 227.12 226.4 405 67461 15321489
228.8 224.32 224.2 224.6 274 53182 11923218.8
228 224.94 225.12 223 278 29156 6563464.5
225.8 220.6 219.9 219 146 25588 5626733.5
220 217.1 217.05 215.2 191 28685 6226009.1
224 220.41 220.51 220.6 57 9406 2074071.8
220.1 217.2 217.3 214.3 103 11505 2500092.6
217.5 214.09 213.94 214.3 122 14984 3205641.4
215.6 213.41 213.39 213.1 205 22961 4899608.8
213.9 210.7 200.61 210.6 99 39489 7921786.4
214.9 210.78 210.88 213.5 312 43636 9201788.9
231.9 223 223.9 227 520 152093 34054125.4
240 233.99 235.01 237.4 559 150951 35475728.1
240.5 236.14 235.83 239.3 372 114259 26946194.7
240 237.71 238.49 236.9 239 85537 20399629.1
236.9 234.78 235.2 234.7 75 11074 2604580.7
234.8 232.03 232.48 232.5 106 10381 2413348.3
235.9 233.78 233.92 234.2 57 3497 818001.6

HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER

241 236.7 237.3 238.5 116 15659 3715871.2
248 240.2 240.75 242.4 186 47134 11347350.5
248.5 244.51 245.24 245.7 199 56568 13872629.4
248.8 245.54 245.35 245.7 145 42335 10387002.6
245.7 240.16 240.19 240.8 215 32711 7856956.2
259 246.72 246.4 244.9 257 82172 20246859.5
252 246.01 246.37 248 250 64671 15933132.6
252 245.08 244.37 241.4 188 52366 12796448.2
244.8 237.86 238.07 238.4 297 69103 16451636.6
241.3 238.89 238.76 238.3 84 12479 2979443.6
239.9 235.17 235.29 234.5 93 18385 4325809.3
237.5 236.73 236.9 237.3 100 11566 2739930.2
237 235.42 235.22 235.1 129 39381 9263221.1
238.7 237.76 237.79 238 313 57796 13743341.1
238.8 236.36 236.07 235.7 53 5248 1238915.3
238.7 235.68 235.98 235 299 54584 12880786.4
238.7 237.3 237.57 238.1 153 30089 7148119
241.9 240.36 240.17 239.4 122 18956 4552656.9
242 239.5 239.64 239.1 53 10969 2628618.6
244.9 241.11 242.17 239.6 108 24094 5834746.1
243.8 239.28 239.42 242.5 80 14643 3505800.1
241.2 236.59 236.15 234.6 228 43959 10381075.9
240.9 237.37 237.35 239.6 139 22208 5271167.7
242 238.13 238.52 236.7 146 29985 7152039
241.7 234.92 235.44 233 148 22421 5278742
239.9 232.24 232.26 232.2 107 18362 4264780.5
235.7 233.93 233.54 234 59 7048 1645970.3
233.2 232.73 232.71 232.7 27 2614 608301.5
239 234.07 235.24 233.1 64 11441 2691388.7
239 235.74 235.63 236 57 6997 1648734.6
236.2 234.9 234.92 234.9 115 24078 5656348.7
237.5 235.65 235.72 236.8 56 10571 2491780.2
237.1 235.6 235.6 235.4 73 17522 4128220.1
236.7 234.05 234.05 233.9 236 56198 13152986.8
238 233.32 234.06 233 319 32244 7546949.6
237 234.92 234.79 235 43 5652 1327021.7
235.9 234.76 234.49 234 80 8338 1955178.9
234.7 233.83 233.96 234 55 36799 8609625.9
235.5 234.11 234.04 234.1 71 20732 4852169.4
236 233.79 233.6 234.1 80 15866 3706275.4
234.3 229.69 229.64 228.8 184 21842 5015771.7
232 229.97 229.69 230.7 69 5777 1326934
234 231.81 231.7 232.3 86 14443 3346513
233.9 231.83 231.7 231.7 55 6929 1605434.7
234.7 232.29 232.26 232.1 47 8383 1947009.4
233.6 232.54 232.49 232.8 50 8808 2047753.9
233.7 233.11 233.1 233.2 34 2413 562481.2
234.9 232.77 232.69 232.8 77 9644 2244096.5
233.5 231.31 231.38 231.2 53 3928 908855.6
233 230 229.86 229.1 148 26705 6138418.5
241 230.86 233.1 234.8 131 22384 5217614.8
241 233.39 233.32 230.8 116 15664 3654775.6
234 230.93 231.07 230 42 4728 1092483.4
231.5 229.43 229.48 230.7 109 16125 3700387.4
236 231.92 232.08 230.1 64 9898 2297130.6
234.9 231.95 233.09 230 85 14132 3294073.1
232.6 229.35 229.7 228.8 72 10432 2396282.4
231.9 226.88 227.71 226.9 59 7470 1700981.8
 228 224.83 225.01 221.4 117 15990 3597989.6
222.9 220.42 220.85 219.2 69 8362 1846711
221 217.09 217.27 216.9 82 6294 1367513.5
217.5 215.48 215.49 215.7 115 21407 4613028.8
220 218.11 217.9 217.6 175 44188 9628672.8
224 219.57 219.38 223.6 147 28280 6204044.4
224.4 222.28 222.3 221.7 102 12955 2879932.6
222 219.89 219.92 219.4 48 6437 1415616.8
220.8 220.18 220.03 219.9 77 6830 1502795
222.5 221.45 221.3 221.7 120 17422 3855426.5
223.5 222.13 222.01 221.8 69 10790 2395495.1
225.7 224.59 224.62 224.9 244 56742 12745176.4
227.4 224.27 223.98 224.1 95 15900 3561281.9
230 222 222.24 223.1 314 121410 26982620.4
229.7 224.96 223.42 226.1 204 60613 13542315.4
229.8 227.23 226.94 228.8 211 45706 10372651.4
231.6 229.66 229.76 230 242 45480 10449475.9
233 230.34 230.05 229.7 180 29951 6890186.8
231.9 229.38 230 230.2 147 45681 10506460.5
237 234.65 234.67 230.7 368 52548 12331460
235 232.58 232.56 234.6 249 43780 10181332.5
245 242.21 241.87 241.8 582 92061 22266527.3
244.9 242 242.24 241.6 192 40093 9712018.4
242 237.58 237.8 235.8 236 35716 8493163.4
237 235.18 235.21 235.8 137 20055 4717090.2
239.5 235.32 235.68 234.2 131 17320 4081968.9
237 233.72 233.49 235 118 20660 4823914.7
237.7 236.43 236.26 236.2 191 31681 7485074.7
236 234.63 234.68 234.5 98 10504 2465099.6
236 233.11 232.81 233.3 145 16432 3825568.7
233.9 230.65 230.54 230.4 90 11331 2612240.6
230.6 230.06 230.02 230 88 16270 3742358.5
231 229.98 230.09 230.1 50 5773 1328322.5
230 229.81 229.84 229.8 56 10729 2465975.2
230 229.68 229.66 229.6 32 6398 1469350.2
230 229.55 229.04 229.5 90 240780 55147877.1
229 228.16 228.14 228.1 53 8537 1947628.7
238 233.65 234.71 235.1 137 45912 10776196.4
237 234.73 234.59 231.6 117 23612 5539219.7
234.5 232.05 232.1 231.5 52 6706 1556490.6
235 234.1 234.49 234.1 91 31000 7269076.7
235 232.94 233.08 233.6 57 8549 1992590.2
236 233.69 234.16 231.8 58 14987 3509317.9
234 232.11 232.04 231.9 31 3387 785933.8
241.9 234.73 234.72 233.2 176 30738 7214849.8
 235 233.73 234.35 234.6 39 4794 1123451.9
234.9 231.71 231.67 231.1 91 9301 2154754.5
232.7 230.77 230.76 230.8 58 5031 1160949.3
232 230.86 231.04 231.1 45 5035 1163282.2
232 230.55 230.47 230.6 65 8640 1991259
232 230.69 230.85 230.7 119 27980 6459223.1
231.7 229.28 229.31 228.7 103 10728 2460022
230.7 228.12 228.08 230 103 12539 2859866.3
231 228.49 228.27 228 77 45520 10390977.2
235.5 228.9 228.97 228.1 75 13359 3058762.1
229.5 227.86 227.92 226.8 93 15748 3589233.9
234 229.09 229.37 230.1 106 57222 13124928.4
232.8 229.88 229.84 226.8 199 26672 6130313.7
229.8 229.09 229.41 229 146 58354 13386967.5
231.5 229.68 229.69 229 224 78734 18084026.1
231 228.94 229.11 228.5 150 52883 12115927.8
240 232.64 232.98 231.6 286 75929 17690010.6
233.4 230.93 231 229.6 106 20800 4804819.5
230 227.79 227.78 228 88 11010 2507903.3
232.5 227.04 227.68 224.8 130 15543 3538876.1
227 225.09 225.12 225.2 71 6705 1509426
230 226.25 226.19 228.1 83 8672 1961496.9
229.8 228.67 228.73 228.8 81 8765 2004807.5
230 225.08 225.04 224.1 281 36688 8256217.9
229.6 227.02 226.86 227.3 87 10368 2352125.3
230 226.84 226.74 225.6 101 18352 4161120.5
227.4 224.28 224.26 224.3 91 9452 2119677.3
228.6 226.55 226.61 226.9 65 9747 2208794.2
228.5 225.49 225.44 225.4 91 13248 2986629.3
226 224.12 223.86 223.2 78 8725 1953209
223.5 222.08 221.88 223 136 24879 5520227.5
223.5 223.03 222.93 223.4 179 30060 6701213.4
227.5 225.03 224.93 226.2 136 21142 4755520.4
227 224.94 224.96 224.5 202 22400 5039007.3
226.7 225.36 225.41 226 78 10151 2288119.1
226.8 225.71 225.66 225.8 58 7332 1654540.7
226.9 225.88 226.21 226.3 109 19234 4350945.3
227.9 225.76 225.87 225 101 14265 3222007
226.6 224.89 224.9 224.7 95 15156 3408641.5
225 224.5 224.75 224.8 76 9892 2223217.9
226 224.87 224.94 225.2 106 12961 2915413.4
226 225.11 225.08 225.1 55 8523 1918371.7
227 225.5 225.36 225.2 42 6137 1383041.3
227.3 225.72 225.86 226.1 36 5819 1314280.2
226.5 225.86 225.7 225.6 36 5952 1343338.2
 228 226.14 226.41 226.2 51 5197 1176632.7
226.5 225.49 225.46 225.5 31 3329 750554.2
227 225.2 225.21 225.7 48 8920 2008890.3
227.5 226.51 226.55 226.9 47 11192 2535564.5
230 227.93 227.99 227.5 88 10301 2348476.3
232 228.97 229.04 229.3 114 12363 2831593.9
232.7 230.05 229.92 230.2 77 18884 4341864.8
231.2 230.01 230.15 230.1 41 2589 595849.9
234.8 232.64 233.04 233.8 120 14684 3421920.7
237.7 235.18 235.38 233.5 287 46570 10961597.3
234.4 233.33 233.45 232.4 87 8904 2078635.7
233.7 232.15 232.13 231.4 170 37694 8749931.5
244.8 235.56 236.1 237.2 435 109612 25879644.9
244.8 242.62 242.76 243.4 539 75052 18219981.6
243.4 240.66 240.59 238.1 411 62844 15119610.3
239.8 235.18 235.69 233.3 367 53215 12542462.8
235.1 233.17 233.1 233.1 123 20472 4772074.8
236.5 233.6 233.72 232.7 123 20031 4681601
234.7 232.12 232.18 232 77 13548 3145639.3
234 231.14 230.78 231.4 156 48887 11282057.9
239.9 232.94 233.26 231.5 120 14978 3493713.8
232 229.44 229.47 229.7 109 14717 3377097.9
234.9 231.66 231.33 232.4 155 25831 5975452.4
237 233.61 234.19 232 147 31081 7278895.2
240 234.22 235.72 232.7 89 18734 4416006.4
237.9 235.04 235.29 233.6 140 22681 5336673.8
234 232.36 232.28 232.3 57 8975 2084756.6
231.7 229.25 229.14 229.5 75 16542 3790421.5
233.4 231 230.81 231.4 76 12923 2982698.5
236.8 233.59 233.8 232.6 101 17887 4182037.7
234.4 230.69 230.86 230.9 94 12094 2792049.1
234.4 229.97 229.91 230.9 52 7015 1612814.5
233.4 231.01 231 231.5 85 9096 2101193.7
234.5 231 230.3 230.2 77 16370 3769956
233.5 231.15 230.7 230.7 22 2232 514916.9
231.8 230.24 230.11 230.1 24 3598 827940.8
234.7 232.74 232.83 234 78 9622 2240328.7
233.6 230.65 230.52 230.5 89 13921 3209098.1
233 231.25 231.86 231.9 22 3042 705311.8
233.7 231.86 231.8 232.2 61 11141 2582457.1
232 230.9 230.84 230.6 67 8048 1857773.9
232.8 231.44 231.07 231.3 38 6990 1615187.7
232.8 231.41 231.32 231.5 37 4861 1124431.7
230.8 230.68 230.7 230.7 33 9058 2089661.2
231.5 230.39 230.37 230.3 35 4060 935309.3
230.9 230.46 230.47 230.5 17 2591 597153.8
233.4 230.47 229.85 230.3 23 2237 514184.1
232 227.31 227.81 227.2 71 8418 1917703.3
233.9 228.08 229.07 230 63 9349 2141534
232 230.09 230.29 231.3 107 14889 3428744.7
229.3 227.86 227.93 228.1 47 7152 1630137.4
231 228.41 228.83 228.7 49 5668 1297022.2
229 227.19 227.37 227 36 5374 1221860.9
234 228.87 228.7 229.3 40 5485 1254440.6
231.7 229.66 229.5 229 37 3811 874620.7
229.2 229.02 229.04 229 15 1077 246671.6
229 226.37 225.9 225.3 155 33259 7513095.1
236.7 230.03 230.22 233 197 45949 10578577.6
240 237.43 237.16 237.5 418 63517 15063830.8
239.5 238.22 238.41 239 229 45865 10934761.3
243.8 240.88 240.92 242.2 435 75801 18262232.6
255 250.38 250.47 250.5 933 176512 44211040.4
254 241.54 241.41 241.3 512 60445 14591872.1
240 236.13 236.44 234.2 403 86071 20350851.8
241.9 236.35 236.41 236.4 316 51332 12135266.3
243.9 237.78 237.91 236.1 140 13474 3205600.9
245 238.6 238.98 236.4 201 49853 11913959.1
238.9 234.95 234.97 234.6 159 19919 4680377.5
238.8 233.59 233.77 234.5 197 33077 7732310.7
236.5 233.85 233.97 232.7 96 19321 4520610.3
244.7 237.13 237.33 236.2 85 14357 3407384.5
239.7 236.75 237.02 235.9 71 15029 3562147.4
236 235.06 234.92 235 121 8684 2040036.1
235.9 232.23 231.85 230.8 220 20837 4831065.4
237 231.55 231.86 232.2 200 27799 6445572.4
237 231.42 232.5 230.4 281 48785 11342632.2
234.9 231.2 230.78 230.7 146 18980 4380191.8
240.5 233.39 233.85 233.4 89 22914 5358440.8
234.5 231.99 231.92 231.6 140 26887 6235641
234 232.04 231.92 231.7 119 25103 5821921.1
234.7 232.3 232.25 232 93 12679 2944674.7
235 233.39 233.74 232.8 74 19189 4485279.5
236 233.45 233.41 233.1 120 18634 4349403.3
234.9 233.09 233.41 233.2 117 10343 2414159.6
234.7 233.5 233.38 233.7 137 28883 6740624.6
235.4 233.64 233.78 233.1 113 11870 2775005
236 232.91 232.94 233.3 107 9426 2195660.6
235 234.09 234.14 233.9 272 34351 8042913.1
224.1 221.2 221.64 221.3 179 34443 7633846.5
223.5 221.27 221.17 221.5 74 18167 4018018.8
 233 226.77 231.33 223.5 59 15611 3611330.4
226.9 223.92 223.79 223.1 140 14432 3229678.5
225.8 225.12 225.09 225.2 43 12801 2881407.3

HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER

184.8 181.1 181.42 180.8 147 60661 11005054
183.7 181.73 181.82 182 288 74197 13490768.4
187.8 185.59 185.54 186.2 361 113707 21097575.1
188.2 185.94 185.84 185.9 308 146530 27230406.8
188 186.12 186.23 186.2 224 80066 14910477
187.2 185.86 185.8 185.6 202 38992 7244654.1
190 187.54 187.5 189.2 389 120038 22506665.2
198.9 194.74 195.07 194.7 534 218921 42704469.9
197 194.74 194.71 194.8 314 112696 21943335.3
194.9 193.07 193.02 192.5 244 70550 13617286
195.8 193.19 193.3 193.4 476 128241 24788474.3
198 195.4 195.31 196.7 447 159282 31108632.9
216.3 211.32 213.37 216.3 1116 569515 121514836.9
235.2 226.54 227.42 218.7 1661 635970 144629534.7
224.5 221.41 221.47 222 1504 473404 104842450.1
235 230.46 230.44 229.3 1519 361713 83352456
233.2 225.65 225.67 224.1 1099 331862 74890439.8
227.9 224.16 224.14 222.5 835 269788 60470374.1
225 221.21 221.16 220.7 915 329339 72835167.9
234.3 230.19 230.49 231.6 1735 577922 133205904.3
250 241.33 241.66 240 2008 752309 181805632.7
240.1 234.96 234.95 231.4 1115 333979 78467550
237 229.06 229.53 229.3 1239 382950 87898769.7
241 234.31 234.78 230.8 1292 322987 75832188.5
234.4 229.66 230.36 225.2 1278 300363 69193082
228.5 223.94 223.89 225.2 850 213178 47728527
228.5 225.5 225.52 224 638 156840 35370351.6
225 221.59 221.61 219.5 700 158157 35049346.5
226.1 224.2 224.27 223.9 631 156534 35106002.4
225.4 223.28 223.4 224.5 544 135515 30274180.2
228.6 226.3 226.32 226.5 765 188332 42622997.5
237 231.64 231.88 233.9 1186 349488 81037827.6
238.7 236.64 236.62 236.7 1308 342307 80997976.5
237 234.92 234.94 233.9 832 233877 54946820.6
235.4 231.64 231.65 231.4 473 119748 27739355.8
233.5 231.14 231.15 232 452 152829 35326215
242.2 238.12 238.45 236.3 1324 517983 123511261.9
256.9 250.82 250.92 256.4 3384 1436223 360372028.9
267 258.18 258.04 264.2 2182 844193 217838973.9
268 261.68 261.42 261.1 1481 530780 138757643.2
263.8 259.15 258.9 258.2 1275 318669 82504886.1
259.9 255.88 255.89 255.1 1152 442093 113128236.2
257.5 254.08 254.08 252.5 849 264723 67260682.9
257 254.81 254.72 254.9 696 182354 46449889.5
259.9 255.23 255.22 255.3 610 231002 58955425.5
262.4 259.73 259.42 261.4 1365 476651 123654664.9
264.7 262.59 262.51 262.2 1080 422480 110905640
263.7 259.54 259.23 256.4 892 262129 67951385.3
262.8 257.13 257.51 256.4 589 256704 66102604.2
258 254.11 254.01 252.5 705 274386 69696534.9
253.4 250.24 250.26 249.9 740 221161 55347289.2
255 252.43 252.38 252.4 512 157145 39660881.6
254.1 252.48 252.47 252.8 397 125027 31565022.2
260.4 258.19 258.77 258.6 745 279837 72413435.5
263 259.11 259.32 259.3 853 328047 85069226.5
260.5 258.57 258.5 258.2 601 319679 82637981.3
259 256.95 257.12 257.3 495 204430 52562025.4
258.8 257.46 257.9 255 447 223992 57767674
256.7 253.83 254.23 252.8 468 213063 54167860.4
255.8 253.49 253.71 251.8 273 96241 24417021.9
253.7 252.49 252.24 252.2 211 76531 19304146.8
258.5 254.87 254.88 257 460 135803 34613577
259 255.38 254.1 253.3 418 253665 64456720.2
256.5 254.23 254.36 252.8 211 41207 10481418
258 253.92 253.78 256.6 307 76893 19513713.9
258.9 257.9 257.92 256.7 326 86722 22367025.4
267.8 261.6 262.62 265.8 1018 430399 113029524.9
269 263.55 263.22 262.5 395 168661 44394682.9
264 261.36 261.13 260.1 324 92331 24110559.2
262 260.1 259.92 259.8 156 51594 13410078.5
262 259.5 259.39 258.8 227 48900 12683972.5
260.9 258.66 258.76 260.1 168 55979 14485350.2
261 259.94 260.01 259.8 174 48580 12631519.1
262 257.49 258.02 258.3 241 43962 11343198.5
260 257.13 257.24 258.1 171 42058 10819017.5
265 261.55 262.18 263.4 386 260260 68235018.6
265 261.39 261.73 259.7 161 43588 11408459.8
262 257.77 257.79 256.9 111 16436 4237056.4
259.5 255.12 255.08 255.2 153 29990 7649905.7
258 253.78 254.55 255.2 156 39285 9999979.9
256.9 254.69 254.62 253.8 160 22481 5724118.7
 261 256.31 256.42 258 163 34381 8816082.6
260.5 255.47 255.65 254.4 185 32764 8376047.8
254 250.73 250.83 248.4 279 59885 15021006.7
255.8 252.02 252.1 253.6 269 163359 41183076.1
255.5 253.09 253.99 255 125 29298 7441465
256 252.35 252.16 251.3 97 27302 6884595.2
252 250.94 250.89 250.4 165 40731 10219096
252.6 251.01 250.71 252 98 21583 5411046.1
252 250.42 250.39 249.7 128 18870 4724794.2
250 247.2 246.93 245.8 209 30658 7570483.6
249 247.14 247.19 247.8 124 20522 5072824.3
248.5 246.44 246.28 247.2 91 16409 4041177.6
255 251.11 252.41 253.6 320 149321 37690458.8
256 252.49 252.58 252.6 155 40753 10293367.2
252 249.61 249.59 248.8 71 11858 2959611.1
253.9 246.28 246.65 245.4 123 42244 10419527
253.5 247.11 247.14 247.5 56 12317 3043995.9
249 247.64 247.74 247.7 92 22957 5687296.2
248.7 247.36 247.31 247.5 57 13640 3373304.3
247.9 246.53 246.4 246.6 29 4987 1228777.5
252.9 245.73 246.21 245 76 7989 1966970.9
244.1 243.18 243.03 242.4 78 14236 3459745.7
250 245.31 244.17 245.5 60 17378 4243149.6
246.8 243.32 243.43 242.7 119 17146 4173922.8
246.5 244.69 245.14 245.5 90 11382 2790174
248 246.09 245.99 248 62 13463 3311711.3
249.1 248.23 248.37 248.6 97 19286 4790084.2
250.1 248.86 248.83 248 120 30191 7512542.3
250 247.95 248.55 246.2 125 47439 11790853.7
249.9 245.58 245.76 245.7 82 12087 2970525.3
247.3 245.54 245.92 245.7 36 4076 1002353
250.1 248.65 249.17 249.9 310 61001 15199829.1
248 246.6 246.61 246.5 134 12808 3158545.7
253 251.47 251.51 251.9 284 61934 15577098.7
252.9 248.64 248.87 250.3 76 9058 2254306.4
250 246.33 246.15 246.4 88 11713 2883105.8
249 247.56 247.66 247.2 155 20464 5068106
249.6 247.86 247.86 249.1 109 21982 5448348.7
252 248.46 249.33 251 271 43314 10799586.1
250 249.32 249.5 249.7 72 16728 4173607.3
255.5 252.7 252.82 254.3 205 36370 9194954.4
259.4 256.56 257.06 255.9 255 57060 14667950
254.5 251.46 252.07 252.8 130 57718 14549151.2
253 251.1 251.1 251 249 62362 15658902.8
255.7 250.9 250.84 250.6 205 45277 11357275.9
254.5 252.9 253.09 254.1 321 79028 20001317.3
254.5 252.36 252.91 253.3 182 43144 10911685.5
255.4 253.64 253.39 251.9 251 62653 15875531.9
252.1 250.72 251.11 250.5 300 173746 43628547.7
254.7 251.69 251.91 251.5 212 54250 13666152.3
252 250.46 250.81 250.7 83 15933 3996076.4
258.5 251.87 251.88 250.4 266 54975 13847130.2
252 250.57 250.26 250.1 139 48944 12248919
251 249.29 249.29 249.7 223 67588 16849092.3
251.8 250.09 249.87 249 168 46204 11544875.1
250 249.08 249.15 249.4 112 25745 6414366.5
250 249.28 249.27 249.1 82 19584 4881684.2
254 249.89 250.25 248.9 89 36452 9122036.7
252 249.61 249.7 251.2 130 43410 10839365.2
254 250.45 250.29 250.6 54 13578 3398483
254 252.7 252.79 252.9 266 49849 12601223.2
254 252.93 253 252.7 98 19402 4908718
255 250.88 250.94 251.8 160 88033 22090929
250.4 248.91 249.05 248.1 259 109134 27179618.8
249 247.06 247.32 245.4 214 81860 20245700
251 246.61 246.66 246.6 112 30421 7503566.9
248.7 247.27 247.19 247.1 87 21320 5270007.3
249 248.08 248.15 248.3 122 34459 8550829.8
250 248.62 248.75 248 148 43831 10902760.9
252 249.42 249.75 249 212 43549 10876341.7
253.8 251.6 251.69 250.8 115 22969 5781178.6
256.5 253.65 254.24 251.4 199 52054 13233992.4
253 249.16 249.2 249.6 163 44081 10985127.9
255.8 250.63 250.49 248 278 106307 26628702.4
258.9 255.65 255.55 257.7 800 226358 57845316.8
264.9 260.79 261.29 257.1 507 119364 31188144.4
257.5 252.04 251.86 250.8 272 43914 11060106.7
255.8 252.1 252.02 252.9 207 56114 14142001.2
252.4 249.13 248.81 247.4 641 242468 60329405.7
251 249.71 249.6 250.4 166 26092 6512666
250 248.02 247.84 248.5 495 111548 27646560.9
252.5 249.31 249.01 248.3 214 57918 14422274.4
255 251.44 251.96 252.3 138 44900 11312984.6
252 251.13 251.16 251 122 18119 4550713.9
253 251.03 251.57 251.4 77 27545 6929548.1
252.7 251.17 251.27 250.9 43 5542 1392515.2
253.5 250.62 250.6 251.7 130 37852 9485610.3
254 252.67 252.65 253.4 333 83839 21181722.8
254.2 253.47 253.53 253.5 239 69198 17543620.7
253.5 252.01 252.22 252.3 338 94656 23873824.1
257.5 256.35 256.52 256.7 554 155451 39875692.6
275 255.77 271.53 255.3 236 243364 66079588.8
256.9 254.12 254.21 253.1 185 65557 16665340
254.5 252.79 252.89 253.2 375 88697 22430375
254.4 252.01 252.1 252.6 214 53138 13396230.1
253 251.61 251.44 251.4 220 46018 11570593.4
253.8 249.65 249.6 249.9 293 69246 17283880.7
250.1 249.3 249.22 249.2 155 48156 12001600.7
257.7 250.68 250.06 249.4 69 61269 15321173.9
250.5 249.23 249.21 249.8 112 37532 9353440
254.7 250.68 250.96 252 130 28806 7229092.7
251 248.6 248.6 248.2 187 40324 10024663.6
249.4 247.22 246.99 247.7 162 58959 14562470.1
250 244.45 244.96 244.1 279 109984 26941348
250 245.84 246.53 244.5 62 14715 3627709.1
245.7 243.5 243.97 243.3 139 30702 7490390.8
246 244.41 244.46 244.3 64 7145 1746693.8
249 245.11 245.24 246.9 115 28454 6978024.7
249.6 246.82 246.76 246.8 54 9528 2351151.5
247 244.68 244.8 244.9 99 25336 6202230.6
244.9 243.09 243.07 243.1 92 19868 4829367
242.5 239.32 239.46 237.2 334 51631 12363503.4
242.7 236.95 236.71 236.3 148 22530 5333169.3
236.4 232.35 232.1 233.3 129 23771 5517206.5
235.8 232.48 231.86 233.8 70 13536 3138495.8
237 234.56 234.8 235.2 73 12252 2876792
240 237.83 238.09 238.1 87 11413 2717342.4
243.2 241.64 241.6 241.7 117 18091 4370854.8
252.7 249.36 246.57 250.3 636 198999 49066938.8
251 248.93 248.7 248.5 205 34488 8577164.6
252.2 249.75 250.89 251.7 281 106346 26681501.8
254.8 253.04 252.98 250.7 561 76213 19280317.8
251 249.92 249.53 248.9 189 32439 8094391.5
251 248.26 248.41 248.5 122 31429 7807140.8
248 244.57 244.52 243.3 205 58514 14308120.6
246 242.82 242.19 241.1 167 23589 5713106.1
245.9 244.94 244.93 245.2 162 28612 7007929.6
251 249.05 249.2 249.9 283 51368 12801057.3
252.3 249.39 249.25 248.1 160 28229 7035944.6
251.5 249.48 249.63 249.8 478 103715 25889974.1
250 246.16 246.27 245.6 116 19413 4780921.6
252 248.25 247.93 247.4 310 97525 24178961.3
249.8 246.19 246.07 245.1 228 108500 26699003.2
247.6 240.61 241 241.5 353 75043 18085505.3
241.5 239.96 240.04 239.9 167 38073 9139209.2
 240 236.82 236.85 236.2 300 77436 18340530.2
240.8 236.03 236.11 235 286 80307 18961136.8
238 235.76 235.72 236 200 63403 14945408.6
244 238.95 239.21 237.3 136 27284 6526734
241 239.07 239.55 239.9 133 25005 5989941.1
241 237.47 237.69 239.1 130 27656 6573429.4
242.9 239.89 240.02 239.6 115 22522 5405706.5
242.9 240.12 239.94 240.4 90 17550 4210916.1
241 239.56 239.51 238.9 117 19655 4707555.6
241 238.1 238.1 238.7 126 24520 5838289.8
241 238.12 237.94 237.7 112 29271 6964668.5
239.9 237.64 237.53 237.6 228 61346 14571369.1
239 237.69 237.77 237.3 142 53070 12618672.2
242.9 240.71 240.72 241.5 222 62003 14925202.1
246 243.71 243.17 245.1 329 123574 30049198.8
250 247.37 248.18 249.5 505 144924 35967346.3
253.5 249.75 250.03 250.9 430 97601 24403089.3
252.5 250.66 250.86 251.6 297 69645 17471082.1
252 248.09 248.25 246.9 96 15076 3742549.4
251.3 250.13 250.31 250.6 233 78026 19530398.1
250.8 246.74 246.45 245.2 132 21142 5210425.4
247.5 245.7 245.56 245.1 141 16368 4019264.3
248 246.19 246.35 245.7 214 39155 9645741.9
246.5 244.6 244.4 243.2 283 47507 11610867.7
237.7 234.73 234.64 233.9 243 27184 6378451.7
234 229.55 229.35 229.3 198 50800 11650918.7
237.9 233.84 233.24 234.6 332 69085 16113166.7
232 229.93 229.71 229.3 139 49205 11302679.1
232 230.64 230.69 230.9 158 49163 11341175.2
230 227.88 228.06 227.2 174 26173 5968955.9
240 236.31 236.59 239 292 71598 16939169.7

HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER

188 186.27 186.28 186 241 47428 8834767.7
188 186.96 186.89 187.1 199 52993 9904022.9
188.5 187.61 187.68 187.4 184 48334 9071554.4
188.9 187.55 187.55 187.4 190 36861 6913393.1
187.5 186.03 186.06 185.6 294 52521 9771984.1
188.8 186.59 186.95 188.2 309 70552 13189370.3
189.6 186.77 186.94 187.8 256 76153 14236111.7
199.9 193.37 193.39 192.7 992 286539 55414327.8
 193.2 190.23 190.18 187.8 487 106973 20343626.3
186.9 185.46 185.55 185.2 332 72635 13477267.7
187 185.64 185.46 185.2 202 39612 7346564.4
187.7 186.36 186.26 186.4 286 28054 5225243.5
187 186.6 186.62 186.3 229 29144 5438948
187.8 187.08 187.04 187.1 177 43870 8205234
188 186.85 186.85 186.8 201 45771 8552097.2
187.4 186.81 186.8 186.8 186 25899 4837910.2
193 189.42 189.65 189.5 337 84220 15972025.1
192 189.85 190.08 189.2 255 51531 9794815.2
190.4 189.08 188.82 188.4 188 63265 11945553.6
190.5 189.05 189.05 188.8 175 45322 8568108.5
190.9 189.59 189.66 190 289 68856 13059532.1
192 190.79 190.71 190.9 312 58280 11114751.7
191.7 190.57 190.75 191.6 196 45940 8763282.8
193 190.98 191.2 190.3 238 82486 15771322.8
193 191.92 192.26 191.9 365 104239 20041124.6
193 192.08 192.01 192.1 280 43597 8370868.8
193 191.67 191.6 191.3 226 65200 12492060.4
193 191.41 191.47 190.9 271 55783 10680719.4
192.3 191.39 191.41 191.4 218 61950 11857835.4
191.7 190.08 190.07 189.7 239 67596 12847959.9
191.7 190.67 190.69 190.7 297 89741 17113129.8
193.4 190.88 191.49 190.5 279 123926 23730381.8
192.7 190.77 190.87 190.5 619 161621 30849339.2
182 177.58 177.59 176.9 530 137095 24346080.4
179.4 177.73 177.55 177.1 297 67076 11909152.1
180.9 179.57 179.57 179.6 259 86998 15622265
180.7 179.09 179.03 178.7 180 55291 9898688
185 180.94 181.24 181.1 218 69014 12508440.8
182.6 181.54 181.48 180.7 187 53992 9798411.2
184.8 181.1 181.1 180.2 259 88160 15965750.2

OIL LTD

HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER

182.00 180.20 180.15 180.80 436 170269 30,674,338.70
183.00 182.02 182.00 182.00 247 144671 26,329,764.40
183.40 182.30 182.46 182.30 285 116402 21,238,366.30
189.00 183.76 183.92 184.60 309 113872 20,943,623.00
190.00 186.92 187.80 186.70 261 62119 11,665,876.10
188.70 187.76 187.73 188.10 240 43963 8,253,340.70
192.90 190.33 190.53 191.70 393 109743 20,909,595.30
193.60 192.25 192.06 193.20 297 62266 11,959,000.90
198.50 195.41 195.90 197.10 985 410235 80,364,722.40
204.90 202.38 202.54 200.90 916 459600 93,087,657.10
204.40 202.24 202.22 203.00 566 210056 42,477,082.50
202.90 199.13 199.30 199.10 513 124341 24,781,040.60
199.80 196.71 196.70 195.80 437 121176 23,835,688.80
199.90 196.96 198.76 196.90 297 218872 43,502,090.10
201.30 199.10 199.14 196.50 353 76217 15,177,903.40
198.50 196.46 196.56 196.60 299 126899 24,942,748.10
198.90 196.16 196.29 197.30 175 34280 6,728,720.20
198.10 196.80 196.82 197.10 189 48507 9,547,214.40
201.40 199.96 199.84 200.80 421 130452 26,069,251.90
205.70 203.68 203.77 200.90 749 252803 51,512,459.90
204.50 202.00 202.20 203.80 398 122334 24,735,605.80
205.80 201.10 201.71 201.70 351 111251 22,440,293.20
202.80 200.10 200.21 199.70 389 117463 23,517,678.50
205.70 203.85 203.74 203.40 797 316831 64,551,991.70
209.00 206.90 206.91 206.60 1108 349629 72,343,170.10
206.80 203.42 203.37 204.30 475 113800 23,143,198.40
205.00 202.43 202.56 201.60 408 104275 21,121,546.10
204.00 199.80 199.75 199.40 341 66732 13,329,931.50
201.50 198.64 199.35 200.10 377 124754 24,869,375.60
200.00 197.42 197.36 197.00 251 93469 18,446,660.30
198.80 195.29 195.30 194.90 327 131067 25,596,984.40
198.90 194.31 194.52 193.80 211 47744 9,287,217.20
196.80 193.57 193.76 193.00 187 46734 9,055,219.10
194.00 192.27 192.11 192.10 157 63017 12,105,996.10
192.70 191.20 191.15 190.40 338 128243 24,513,782.40
192.00 189.52 189.75 189.20 356 101658 19,289,191.80
194.90 192.94 192.93 194.10 376 131991 25,465,027.10
194.10 191.71 191.66 190.90 201 75643 14,498,030.00
191.90 189.78 189.69 190.20 514 218472 41,442,441.30
194.90 190.64 190.60 190.30 256 117898 22,471,668.60
191.90 190.22 190.39 189.20 403 147035 27,994,538.00
189.90 189.06 188.92 188.50 441 132863 25,099,971.40
189.00 187.07 186.96 186.80 255 100592 18,806,856.80
189.00 187.02 187.12 188.20 354 112505 21,051,431.70
191.00 187.94 187.86 188.40 154 43062 8,089,537.80
189.00 187.16 186.82 187.90 237 133161 24,877,233.50
191.00 188.41 188.41 188.30 140 31784 5,988,440.30
190.70 189.39 189.69 190.30 263 108840 20,646,205.50
192.00 190.15 189.88 191.70 520 174420 33,118,537.90
193.90 192.28 192.16 191.70 549 174873 33,602,922.10
191.90 190.12 190.03 189.70 290 68429 13,003,743.20
190.90 188.04 188.05 188.10 267 170152 31,996,367.50
190.00 186.63 186.64 188.00 363 142613 26,617,329.50
193.70 189.23 189.36 188.00 251 130776 24,763,613.40
191.00 188.36 188.21 188.20 142 57709 10,861,398.00
189.50 187.75 187.77 187.70 120 41079 7,713,547.20
189.50 187.83 187.65 187.50 142 42337 7,944,724.10
190.00 186.38 186.35 185.60 335 145749 27,160,049.20
191.00 187.63 187.95 187.00 258 102208 19,210,221.10
188.90 186.58 186.63 186.80 173 40945 7,641,419.10
189.00 186.64 186.70 186.60 192 59041 11,022,752.70
192.00 188.33 189.07 186.80 303 92044 17,402,779.80
190.00 186.45 186.40 185.40 300 95317 17,766,901.60
189.00 185.02 185.31 184.80 389 91089 16,879,835.70
190.00 185.49 186.82 185.10 173 32693 6,107,728.80
186.50 184.12 184.13 183.60 139 41084 7,564,740.00
186.90 185.30 185.15 184.80 160 32451 6,008,448.90
184.50 183.98 184.00 183.80 153 34674 6,380,003.80
186.00 185.01 185.08 185.50 167 29500 5,459,751.20
187.80 185.21 185.07 185.10 59 12942 2,395,133.90
184.90 183.14 183.29 182.90 309 72576 13,302,431.80
187.00 181.72 182.01 181.10 245 47151 8,582,131.60
183.50 182.14 182.18 182.20 42 9239 1,683,129.90
183.30 182.84 182.84 182.60 101 14566 2,663,268.60
189.60 183.23 183.37 182.70 58 10505 1,926,338.50
184.20 180.27 179.27 180.00 425 227872 40,850,999.20
182.00 179.30 179.07 178.40 340 72468 12,976,615.10
179.30 177.36 177.51 176.50 377 67945 12,060,996.10
180.50 173.70 173.53 172.30 660 114038 19,788,820.40
171.50 168.03 168.01 167.60 729 102672 17,250,229.30
168.50 167.21 167.24 166.80 364 57250 9,574,494.80
169.00 167.01 166.98 166.90 764 139254 23,252,367.30
167.60 165.22 165.19 164.30 742 130615 21,576,594.90
166.30 163.24 163.02 162.30 660 154598 25,203,139.40
163.00 161.39 161.25 162.40 481 95249 15,358,914.00
164.00 163.00 163.21 163.20 217 67461 11,010,043.90
166.20 164.88 164.85 164.90 121 17073 2,814,458.90
167.60 166.36 166.52 166.80 286 59711 9,943,264.40
167.80 165.62 165.55 165.40 146 20883 3,457,246.20
167.00 166.21 166.20 166.80 190 25203 4,188,659.00
167.30 166.07 166.11 166.10 154 19731 3,277,421.20
168.90 167.58 167.55 168.60 178 34631 5,802,571.60
168.80 167.99 167.97 168.00 214 41909 7,039,375.40
168.80 167.47 167.45 167.30 173 50298 8,422,202.40
168.40 167.65 167.63 167.50 147 29860 5,005,507.10
168.00 167.62 167.57 167.40 163 46715 7,828,143.00
167.90 167.41 167.43 167.40 99 24590 4,117,011.60
169.30 168.70 168.76 168.90 184 32764 5,529,164.00
172.00 170.44 170.74 171.30 184 38310 6,541,044.20
173.90 171.94 171.85 172.80 158 18148 3,118,646.80
175.00 174.47 174.46 174.50 308 55037 9,601,528.60
177.50 176.52 176.61 176.90 232 36074 6,371,064.10
177.30 174.72 174.91 173.90 283 132467 23,170,416.20
175.20 174.64 174.68 174.80 167 29824 5,209,609.20
174.90 172.83 172.89 173.20 392 81397 14,072,639.30
175.60 174.50 174.35 175.30 75 6917 1,205,968.00
177.10 176.34 176.29 176.20 159 31811 5,607,910.80
176.50 175.26 175.15 174.90 148 26541 4,648,621.00
175.90 175.12 175.24 175.40 54 9653 1,691,599.20
176.00 173.38 173.31 172.60 282 69879 12,110,573.70
174.60 173.02 173.01 173.00 73 15094 2,611,413.90
174.60 172.92 172.84 173.20 63 8452 1,460,874.10
175.00 174.28 174.35 174.30 99 21642 3,773,244.20
175.00 174.29 174.29 174.10 65 18755 3,268,774.10
175.00 174.56 174.65 174.20 95 16830 2,939,435.30
176.80 174.48 174.52 174.50 241 41265 7,201,733.90
176.00 174.64 174.40 173.80 235 111012 19,359,964.60
175.50 172.43 172.42 173.20 225 50553 8,716,361.00
174.50 173.61 173.84 173.60 72 21479 3,734,014.30
174.00 173.37 173.35 173.10 106 18113 3,139,878.50
174.70 173.31 173.24 173.70 81 14338 2,483,930.00
174.00 173.36 173.77 174.00 76 25260 4,389,352.70
174.00 173.34 173.31 173.40 144 25950 4,497,449.40
173.80 172.92 172.88 172.90 93 20334 3,515,262.60
173.60 172.00 172.00 172.00 174 42326 7,280,056.20
173.00 172.32 172.51 172.20 85 33025 5,697,258.50
172.50 171.21 171.20 171.50 100 13992 2,395,405.90
171.80 171.22 171.37 171.00 58 7442 1,275,304.90
171.60 170.73 170.67 170.40 127 13190 2,251,081.90
171.00 169.97 170.01 169.30 130 20736 3,525,296.10
170.90 169.30 169.43 169.20 88 13801 2,338,364.50
173.90 167.42 167.62 167.10 249 38291 6,418,166.70
172.00 168.48 168.50 167.40 333 53696 9,048,015.30
170.00 168.58 168.78 169.30 218 42160 7,115,757.20
171.00 169.76 169.82 170.30 183 47087 7,996,147.00
170.80 169.60 169.68 169.50 100 20622 3,499,151.60
170.00 168.65 168.64 168.60 144 19242 3,244,876.60
170.40 168.24 168.16 168.00 88 11955 2,010,342.60
168.50 167.26 167.18 167.10 131 18345 3,066,845.10
169.90 167.71 167.62 167.70 69 10922 1,830,786.90
170.00 167.62 167.64 167.00 138 29217 4,897,891.10
169.70 166.66 166.64 166.30 165 26710 4,450,923.80
169.00 167.19 167.29 166.70 129 32011 5,355,226.60
167.90 166.39 166.36 165.90 238 44067 7,330,850.90
168.00 166.84 166.76 167.10 76 13080 2,181,199.70
168.70 168.15 167.99 168.20 125 16115 2,707,201.70
169.40 168.60 168.45 168.00 191 35947 6,055,336.70
171.40 169.44 169.49 169.90 145 29731 5,039,036.20
170.50 169.02 169.07 168.30 281 59779 10,106,545.90
169.00 167.64 167.52 167.20 150 32792 5,493,446.50
168.70 167.32 167.19 166.90 191 34089 5,699,496.10
167.60 166.60 166.62 166.30 80 13061 2,176,216.00
167.80 166.39 166.31 166.20 164 25474 4,236,558.90
167.40 165.95 165.85 165.20 197 37772 6,264,488.10
166.80 165.13 165.10 165.00 116 15808 2,609,839.60
166.30 165.68 165.68 165.80 66 6177 1023435.4
167.40 166.28 166.39 166.00 51 6361 1058427.4
166.40 165.27 165.31 164.50 169 29063 4804467.9
165.00 162.85 162.74 161.80 332 53986 8785496.2
162.70 160.86 160.86 160.60 382 78144 12570608
162.60 160.18 160.15 160.10 258 48371 7746814.2
162.50 160.50 160.60 160.20 178 35013 5622964.3
160.20 156.23 156.12 155.30 424 87210 13615434
156.00 152.74 152.84 152.10 224 35591 5439821.9
153.10 150.38 150.50 149.00 321 46194 6951979.3
152.60 151.10 151.10 151.00 224 39007 5894138.6
153.20 151.89 151.72 150.90 195 39522 5996103.3
151.30 150.57 150.72 150.30 241 30627 4616104
151.50 150.29 150.28 149.90 222 46933 7053097
152.00 151.37 151.48 151.90 94 14783 2239328.9
153.50 152.26 152.16 152.80 278 45704 6954501.1
153.20 151.78 151.90 151.40 154 23942 3636834.3
152.50 151.94 151.96 151.80 114 17321 2632170
152.80 151.80 151.77 151.60 87 17665 2680954.7
152.50 151.74 151.70 151.70 56 11592 1758532.4
152.90 152.43 152.48 152.50 56 8185 1248035
154.50 153.24 153.28 154.20 109 21566 3305728.4
168.90 165.21 165.33 166.40 982 217642 35982324.4
168.20 164.48 164.75 161.60 396 82757 13634230.1
161.00 158.07 158.02 156.20 377 53140 8397199.7
158.90 156.17 156.10 156.30 232 23094 3604898.4
156.50 155.39 155.49 154.80 186 28420 4418952.5
155.00 153.26 153.25 152.70 180 27479 4211261.5
154.00 153.32 153.49 153.60 93 16512 2534350.5
155.70 153.93 154.09 154.20 143 20259 3121700.9
 157.80 156.63 156.78 157.40 89 12725 1995016.5
158.00 156.39 156.53 155.70 94 18751 2935166.4
156.70 154.40 154.46 155.80 129 23069 3563204.3
160.70 158.82 158.70 160.40 243 45339 7195144.5
161.00 159.92 159.93 160.20 315 60382 9656934.3
161.70 160.02 160.13 161.30 342 72979 11686392.4
169.00 165.44 165.88 167.90 625 159705 26491389.5
171.00 169.46 169.50 169.40 668 141703 24019250.1
172.20 169.73 169.87 171.50 431 131216 22290040.9
171.80 169.44 169.96 170.70 235 59294 10077646.3
170.00 168.57 168.60 168.00 135 16957 2858946.7
168.00 166.11 165.69 165.20 131 25869 4286195.2
167.00 165.84 165.81 165.10 125 18167 3012209.4

HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER

191.50 190.41 190.91 191.30 73 31315 5978330.2
192.60 191.58 191.59 191.80 165 45362 8690986.1
193.40 191.39 191.12 191.80 178 87879 16795260.4
194.40 193.08 193.39 193.70 133 40833 7896562.6
195.00 194.00 193.96 193.80 149 44330 8598438.9
195.00 193.99 193.93 194.60 124 34271 6646296.3
195.70 194.83 194.80 194.70 130 34205 6663142.9
195.00 194.01 194.05 194.10 91 27580 5351932.9
193.60 193.18 193.15 193.30 52 20721 4002158.3
193.50 192.28 192.34 192.10 157 29519 5677539.6
193.00 191.68 191.72 191.60 110 44184 8471109
193.20 192.28 192.70 193.00 89 22227 4283088.7
192.10 191.68 191.76 191.40 63 15235 2921479
193.40 192.09 192.06 192.20 86 22550 4330902.8
194.10 192.57 192.66 192.60 33 9538 1837613.8
194.70 193.02 192.92 193.50 298 102385 19751829.1
196.50 195.82 195.84 195.80 217 66373 12998453.1
197.30 196.76 196.76 196.90 234 68945 13565371
197.30 195.11 194.67 194.70 199 88483 17225093.2
195.90 194.11 194.21 194.40 175 62854 12206615.9
195.90 195.06 195.36 195.70 84 28997 5664864.6
196.30 195.35 195.52 195.50 135 54751 10705007.9
195.10 193.82 194.03 193.40 144 26392 5120756.1
194.00 193.18 193.30 193.70 64 10528 2035088
193.10 191.68 191.64 191.40 182 60606 11614422.2
191.70 190.49 190.38 190.30 173 84512 16089772.9
192.50 191.72 191.72 191.60 110 43022 8248058.2
191.50 190.55 190.59 190.50 128 32413 6177474.4
191.90 190.88 190.78 190.80 31 11162 2129478.5
192.80 191.65 191.55 192.10 64 16221 3107091
192.80 190.27 190.23 189.80 399 125764 23923559.6
190.30 189.86 189.87 189.70 332 128647 24426553.1
192.90 189.60 189.65 189.20 207 70208 13314722.3
190.50 188.00 188.11 187.40 253 88521 16651913.6
188.40 187.40 187.43 187.40 166 79296 14862421.8
190.00 187.59 187.51 187.90 88 19966 3743891.4
191.80 188.30 188.20 188.00 74 20561 3869681
190.20 188.60 188.60 188.90 127 25863 4877733.7
191.60 189.96 189.93 189.90 127 27916 5302174.7
191.00 190.37 190.35 190.80 265 61944 11791209.2
190.60 188.46 188.59 188.70 168 74600 14068664.5
189.80 188.29 188.35 187.90 160 42956 8090911.1
189.40 187.83 187.74 187.50 107 37016 6949271.8
189.80 188.38 188.41 188.60 37 9337 1759207.6
190.00 189.04 189.19 189.40 63 17684 3345628.5
188.20 187.20 187.15 186.90 167 50331 9419247.1
188.80 187.18 187.19 186.70 126 25201 4717253.7
189.00 187.90 187.85 188.40 61 8884 1668857.1
187.80 187.51 187.50 187.40 112 31539 5913644.2
205.00 187.43 187.25 187.00 216 38121 7138171.9
187.50 185.78 185.70 185.00 157 43490 8075977.3
186.00 184.81 184.89 184.90 69 5418 1001724.3
187.40 185.68 185.66 185.70 65 18597 3452652.5
187.50 185.83 185.83 185.80 65 14395 2675048.3
189.00 185.04 185.11 185.40 84 16379 3031942.7
186.50 184.64 184.80 184.50 127 17191 3176955
184.50 181.51 181.56 180.60 400 77740 14114295.3
181.00 179.17 178.70 180.10 122 15589 2785748.5
182.40 179.37 179.31 178.70 90 13776 2470131.6
178.40 177.36 177.33 176.90 207 19283 3419456.2
176.50 175.85 175.88 175.80 124 31424 5526972.1
179.70 177.03 177.09 177.40 111 30478 5397203.1
180.60 178.39 178.06 179.30 177 44038 7841593.7
181.90 180.16 180.07 180.10 246 187465 33757313.7
181.90 180.05 180.00 179.40 268 69598 12527429.4
180.00 178.88 178.59 178.40 142 29781 5318447.3
180.90 179.83 179.82 180.00 170 37327 6712111.3
183.30 181.30 181.39 181.90 288 78342 14210518.8
183.50 182.36 182.37 181.90 142 39385 7182718.7
185.80 184.36 184.61 184.00 232 94503 17446194.3
185.40 183.11 182.88 182.20 77 57066 10436339.7
183.00 182.63 182.57 182.30 115 48762 8902407.4
182.90 181.67 181.56 181.60 67 33056 6001589.6
182.20 181.29 181.38 181.70 139 54527 9890113.7
182.10 181.47 181.44 181.40 235 62313 11306167
183.50 182.36 182.29 181.80 166 23260 4240072.7
184.90 182.83 182.37 182.40 102 14827 2704064.2
185.70 184.65 184.51 184.10 194 27909 5149409.8
186.00 185.37 185.41 185.70 260 44934 8331172
193.20 190.82 190.93 190.90 708 138790 26498692.3
191.00 189.93 189.99 190.00 201 65816 12504298
190.90 187.97 188.02 187.40 222 70093 13178601.7
187.50 186.95 186.93 187.00 175 48519 9069827.2
187.00 184.48 184.63 183.60 229 49034 9053176.8
189.50 184.46 184.62 185.50 85 17925 3309288.6
187.00 186.19 186.21 186.10 108 18758 3492991.1
187.90 186.93 186.78 186.20 130 38264 7146828.4
188.50 184.70 184.54 184.60 122 34433 6354328
187.10 185.08 185.02 185.00 82 16173 2992267.5
185.80 184.40 184.46 184.50 42 7636 1408550.9
186.90 184.25 184.29 183.70 223 43604 8035827
185.00 183.98 183.97 183.90 52 6483 1192659.7
184.00 183.33 183.31 183.30 41 3761 689445.3
184.00 183.12 183.05 183.00 66 18578 3400770.4
182.10 181.27 181.13 180.30 93 17559 3180419.6
182.90 182.23 181.81 182.70 98 18786 3415514.7
184.00 183.69 183.76 183.80 51 7748 1423745.6
183.80 182.31 182.36 183.00 75 14224 2593897.3
183.80 182.46 182.93 181.50 70 12771 2336247.4
185.00 184.07 184.20 184.40 186 23158 4265774.4
185.00 184.20 184.14 184.10 126 25799 4750624.2
184.00 183.25 183.23 183.00 45 15155 2776840
198.00 185.01 186.34 184.60 108 34757 6476579.4
185.80 184.81 184.77 184.60 116 20782 3839830.9
184.00 183.26 183.27 182.90 105 24388 4469697.3
183.50 180.74 180.96 180.10 188 41862 7575399.9
182.00 181.17 181.38 181.60 39 3865 701046.5
182.80 181.96 182.07 182.00 108 18255 3323735.8
183.00 181.11 181.06 180.70 156 39259 7108214.4
182.00 180.41 180.19 180.30 63 19695 3548823.8
181.00 180.17 180.20 180.00 111 19181 3456497.5
181.00 179.99 180.00 180.00 102 17258 3106510.4
180.40 179.99 179.98 179.80 102 20873 3756719.6
181.00 180.32 180.31 179.90 340 67432 12158501.2
181.90 180.00 180.07 180.00 273 107701 19393269
182.00 180.89 181.07 181.20 191 59922 10849807.6
188.00 183.93 184.10 185.20 268 61018 11233567.9
186.00 184.45 184.47 184.60 207 62942 11611181.3
189.00 186.01 186.08 185.30 212 69450 12923428.6
190.00 186.89 187.68 186.90 243 104458 19604778.3
189.00 187.14 187.38 186.10 329 177017 33169742.3
186.00 183.41 183.34 183.10 247 59955 10992342.2
185.70 182.16 182.05 181.50 270 62254 11333544.7
185.20 181.84 182.13 182.20 85 17211 3134711
184.90 182.96 183.15 182.60 129 31875 5837748
183.50 182.39 182.34 182.10 156 27468 5008396.2
182.80 181.38 181.25 181.10 166 37147 6732848.5
183.00 180.95 180.89 180.90 242 42301 7652029.2
183.70 182.22 182.21 181.10 192 44420 8093978.6
184.00 181.15 181.39 181.10 196 54631 9909528.9
183.00 180.94 180.89 180.80 174 45902 8303356.2
182.30 180.64 180.66 180.40 233 46873 8468132.9
181.60 180.10 180.18 180.00 230 50654 9126914
180.50 178.68 178.62 178.40 234 53353 9530150.5
181.90 179.39 179.41 178.70 319 95521 17136954.1
181.40 180.11 180.17 180.30 205 63444 11430390.3
182.00 181.07 181.08 181.10 235 61995 11226250.5
181.10 179.33 179.46 178.20 187 38750 6954091.8
179.70 177.74 177.68 177.70 184 91633 16281132.5
177.90 176.66 176.58 176.50 298 49406 8724318
178.90 177.18 177.21 177.20 79 11094 1965937.7
178.90 177.15 177.26 177.00 144 23777 4214665.9
179.00 177.69 177.66 177.90 126 33984 6037743.1
179.70 177.87 177.60 177.40 151.00 48007.00 8526160.00
180.00 177.87 178.09 176.90 211.00 58685.00 10451460.70
180.00 177.83 178.20 177.00 118.00 35280.00 6286721.20
178.00 177.12 177.07 176.80 107.00 26460.00 4685154.60
179.00 177.71 177.54 177.40 77.00 18669.00 3314461.40
178.60 177.26 177.16 176.90 97.00 16036.00 2840984.00
179.90 176.58 176.91 178.70 189.00 45481.00 8045946.20
179.50 177.30 176.83 176.50 91.00 33796.00 5976304.20
178.70 176.98 176.96 176.60 158.00 46008.00 8141712.70
179.80 176.78 176.79 176.90 106.00 46675.00 8251775.70
182.40 179.13 179.13 178.30 236.00 51021.00 9139508.10
182.00 180.96 180.87 181.40 182.00 24168.00 4371263.30
183.90 181.99 182.10 182.40 140.00 22554.00 4107123.50
184.50 183.75 183.58 184.00 239.00 47774.00 8770361.40
189.00 186.51 186.49 187.60 408.00 72586.00 13536630.20
189.00 187.49 187.49 186.80 251.00 44696.00 8379929.00
188.70 187.47 187.45 187.00 133.00 18988.00 3559236.40
202.00 190.28 191.07 191.20 533.00 180282.00 34446978.50
196.30 194.30 194.64 194.70 619 212942 41447934.5
197.50 192.99 192.57 190.80 346 99087 19081581.1
193.00 190.34 190.57 190.10 337 86540 16492117.5
192.90 190.68 190.69 190.70 296 90928 17338978.6
192.10 189.76 189.96 188.80 165 39197 7446002.9
196.00 188.75 190.60 188.50 208 77161 14706885.4
190.90 188.81 188.87 189.30 232 60172 11364405.5
192.00 189.68 189.85 188.70 123 38312 7273668.7
190.00 188.14 188.36 187.80 171 43984 8284622.5
189.00 187.24 187.12 187.00 124 25990 4863227.5
188.00 186.07 185.85 185.50 137 60470 11238083.9
187.00 185.11 185.34 184.60 145 38178 7075808.7
187.00 184.90 185.11 185.20 128 29235 5411626.9
187.00 184.13 184.10 184.10 115 27583 5077905.1
185.00 183.14 183.19 183.50 124 19656 3600763.4
187.00 183.12 183.14 181.70 150 39589 7250506.7
187.00 184.42 184.39 182.70 171 33592 6194151.9
187.00 183.62 183.48 184.60 109 24857 4560746.8
186.20 182.53 182.43 182.20 125 30292 5526179.5
184.80 180.98 181.08 180.70 171 39457 7144827.4
183.90 181.10 181.01 180.90 111 33561 6074904.5
184.50 181.81 181.22 181.20 10 4400 797384
183.00 181.94 181.85 181.80 142 46911 8530532.9
183.00 181.33 181.45 180.90 160 39137 7101356.2
183.00 180.81 180.49 179.30 143 26976 4868935.4
182.00 180.40 179.08 181.20 139 128108 22941109.4
182.40 181.21 181.08 181.10 118 29386 5321203.8
184.60 181.36 181.24 181.10 139 27906 5057746.9
181.90 181.20 181.18 181.10 149 27254 4937773
183.50 182.05 181.83 182.70 157 39201 7127855.2
183.00 181.62 181.53 181.30 149 31831 5778253.4
182.00 180.92 180.83 181.10 80 20303 3671393
184.20 180.06 180.05 179.70 106 27912 5025440.6
180.20 178.71 178.93 178.70 167 23400 4187067.4
180.10 178.17 178.43 178.30 73 9161 1634606.5
179.00 177.62 177.53 177.40 67 11360 2016724.3
180.90 178.11 178.33 178.40 76 14480 2582160.9
180.00 179.05 179.26 178.70 37 8220 1473506
182.00 180.57 180.26 181.70 117 26088 4702506.1
183.00 182.13 182.04 182.20 184 31000 5643317.3
182.00 181.19 181.11 181.60 102 19406 3514602.9
183.00 182.38 182.33 182.40 285 49537 9032271.8
182.70 181.91 181.94 181.90 47 8953 1628948.2
182.80 181.57 181.62 181.30 94 19438 3530245.5
185.20 183.76 183.95 184.70 263 103686 19072700.8
186.80 185.10 185.16 185.00 183 28016 5187406.7
185.80 183.53 183.56 183.20 88 11924 2188714.3
184.70 183.57 183.72 184.10 167 14076 2586022.8
195.00 191.35 191.38 192.20 824 226823 43410019.8
195.30 192.57 192.56 192.10 471 114998 22144256.2
193.00 191.42 191.46 191.10 464 150263 28770072.3
192.90 192.14 192.17 192.20 329 96753 18593360.4
194.00 192.91 192.89 193.60 292 98756 19048933.1
194.90 189.29 189.45 187.80 795 311160 58949419.7
190.90 188.78 188.79 189.00 232 44628 8425144
190.50 189.60 189.48 190.10 313 87246 16531024.9
192.00 189.93 189.79 191.10 275 90702 17214050.8
194.00 191.34 191.60 190.20 209 60157 11526130.8
192.90 191.30 191.40 191.20 198 33407 6394226.8
191.00 189.19 189.20 189.00 263 42924 8121087
189.00 187.86 188.04 187.90 280 92246 17346222
189.00 187.95 187.87 187.60 211 64440 12106185.7
188.90 187.76 187.59 187.70 299 124580 23369544.3
190.00 187.75 187.88 188.00 153.00 76931.00 14453887.80
189.80 187.62 187.48 187.20 176.00 53446.00 10020280.80
189.60 188.12 187.90 188.00 109.00 33360.00 6268443.00
188.00 186.99 187.04 187.70 261.00 57678.00 10788322.50
191.00 189.16 189.16 189.70 216.00 85305.00 16135904.80
189.90 189.22 189.28 188.90 93.00 14855.00 2811779.60
190.20 188.40 188.84 187.50 245.00 105669.00 19955033.20
189.90 188.47 188.45 189.30 195.00 27397.00 5162889.50
190.20 188.42 188.56 187.70 78.00 19302.00 3639681.30
192.00 189.81 190.10 189.60 289.00 43737.00 8314249.60
 189.70 188.55 188.42 189.00 79.00 13560.00 2554963.50
190.40 189.50 189.49 189.00 146.00 37716.00 7146849.40
190.20 189.30 189.50 189.10 113.00 31091.00 5891811.30
190.00 189.48 189.46 188.90 173.00 49154.00 9312942.90
190.40 189.93 189.95 189.90 237.00 63892.00 12136100.20
190.80 190.09 187.14 190.40 322.00 107474.00 20112914.70
192.00 190.35 190.65 190.50 435.00 134420.00 25627252.40

HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER

183.20 182.33 182.38 182.10 183 53030 9,671,872.70
185.90 184.72 184.81 185.20 342 125049 23,110,503.00
190.90 189.23 189.37 190.10 674 277926 52,631,622.60
191.60 189.11 189.11 189.80 247 111638 21,111,525.50
190.00 188.91 188.98 189.40 371 231275 43,705,421.50
190.00 187.82 187.85 187.80 352 100035 18,791,214.30
192.00 189.43 189.60 191.30 344 169325 32,103,238.40
196.00 194.39 193.83 193.50 700 425102 82,396,631.10
194.50 193.17 193.29 193.70 326 137629 26,601,781.40
194.40 193.10 193.17 193.10 408 117408 22,679,227.20
195.50 193.92 193.99 193.60 389 179082 34,740,883.50
199.90 196.32 196.97 198.30 741 454592 89,540,238.30
218.00 211.27 211.49 215.40 3040 2103212 444,809,444.10
224.80 214.81 214.95 209.20 1277 691994 148,743,212.40
213.50 210.22 210.52 210.10 1392 628976 132,408,995.10
218.50 215.88 215.82 217.00 1803 886502 191,327,141.50
218.50 214.66 214.61 213.00 1202 583655 125,259,502.70
214.00 210.73 210.78 211.10 869 379258 79,940,437.20
213.90 212.34 212.07 212.40 975 523106 110,936,519.70
227.00 218.07 218.58 216.20 2366 1179755 257,870,771.10
224.80 220.95 221.31 220.30 1939 1065355 235,774,790.90
221.00 215.89 215.84 212.50 1195 568287 122,661,036.90
215.50 213.06 213.06 212.60 1024 337911 71,996,065.50
219.00 215.86 216.01 214.30 945 387245 83,647,012.30
215.80 211.89 211.94 210.30 569 256908 54,448,368.40
212.40 208.60 208.52 208.90 616 316308 65,956,315.40
211.70 209.20 209.13 208.60 406 156242 32,674,836.50
209.20 207.49 207.34 207.20 402 134512 27,889,608.10
212.60 209.72 210.10 212.00 759 297981 62,606,052.70
212.80 209.68 209.49 210.30 663 273530 57,303,033.30
211.70 210.26 210.20 209.60 719 379132 79,692,945.00
214.90 212.60 212.66 213.40 980 326683 69,471,160.20
215.30 213.74 213.70 213.00 755 336803 71,974,511.90
214.00 213.09 213.15 212.80 638 293231 62,501,825.50
213.00 211.94 211.93 211.90 520 202034 42,816,885.60
213.00 212.02 211.95 211.50 505 182302 38,638,374.20
217.00 214.31 214.29 212.80 706 318479 68,247,606.90
224.20 219.74 219.91 219.70 2297 1210285 266,148,120.20
222.90 220.49 220.36 221.90 1508 720403 158,745,378.20
223.80 220.72 220.83 218.20 1089 425039 93,860,142.60
219.70 216.87 216.85 217.40 577 217004 47,056,995.00
217.80 215.47 215.39 214.60 590 231529 49,869,716.00
215.60 213.85 213.88 213.20 521 177182 37,895,240.20
215.90 214.42 214.41 215.40 905 523349 112,211,136.90
215.80 213.88 213.84 213.60 262 84603 18,091,603.50
217.80 215.71 215.64 216.00 822 412900 89,038,597.20
219.50 217.99 217.74 217.80 887 676251 147,247,174.20
217.60 216.28 216.28 215.10 536 312549 67,596,976.30
216.20 214.80 214.72 214.30 430 197380 42,381,061.00
215.50 214.85 214.86 214.90 459 164178 35,275,513.60
216.00 214.34 214.26 214.00 309 166232 35,617,505.70
217.90 214.46 215.26 214.10 262 144321 31,065,844.40
214.40 213.62 213.68 213.30 300 100080 21,385,239.10
216.50 214.76 214.81 215.60 432 187338 40,241,781.90
215.80 213.54 213.45 212.50 539 224775 47,978,346.70
214.00 212.46 212.33 211.20 474 177993 37,793,857.10
214.50 212.23 212.37 211.70 399 238782 50,710,791.40
212.50 210.89 210.70 210.30 411 204499 43,088,885.50
212.80 210.79 210.77 211.50 159 65398 13,783,710.30
215.60 213.07 213.17 213.30 314 147008 31,337,327.00
214.70 213.59 213.69 214.00 256 109101 23,313,471.50
214.40 213.62 213.70 213.30 347 153961 32,901,274.60
213.90 212.77 212.81 212.40 292 135683 28,874,904.10
212.90 212.03 211.97 212.20 203 63980 13,561,640.40
213.50 212.52 212.39 213.20 366 129068 27,412,947.20
216.60 215.25 215.20 215.70 618 229565 49,401,785.70
219.70 217.16 217.08 218.70 807 654278 142,033,714.90
220.00 218.48 218.56 218.10 774 279903 61,176,673.50
219.00 217.39 217.29 217.70 481 247853 53,854,987.50
219.00 217.47 217.49 216.60 380 197840 43,028,006.60
218.00 216.44 216.34 215.60 297 147581 31,927,387.10
217.00 215.45 215.36 215.30 350 126517 27,247,253.70
216.50 215.43 215.64 215.80 215 60974 13,148,143.00
215.00 214.61 214.54 213.80 186 52614 11,288,015.00
219.00 215.27 215.55 215.00 173 89891 19,375,678.20
216.50 215.16 215.31 216.10 268 149861 32,267,062.10
216.40 214.33 214.39 213.90 215 98930 21,209,169.90
214.00 212.92 212.94 212.30 196 82332 17,531,841.60
212.90 211.43 211.50 210.10 211 77487 16,388,337.10
211.80 209.45 209.36 209.50 247 113344 23,729,833.60
211.90 210.39 210.28 209.70 165 67376 14,167,808.60
211.50 209.92 209.89 209.70 344 117385 24,637,542.80
212.00 208.77 208.76 207.30 673 250470 52,288,319.10
207.50 203.75 203.73 201.80 501 173818 35,412,244.40
207.90 205.05 204.73 206.10 230 71669 14,673,077.20
209.90 206.83 206.97 207.60 197 67416 13,952,758.70
209.00 207.73 207.66 207.10 147 73386 15,239,354.50
209.00 206.60 206.63 206.90 195 77840 16,083,745.90
209.00 208.08 208.29 208.80 111 34113 7,105,292.50
207.40 206.56 206.25 206.30 197 97383 20,084,937.60
207.30 205.65 205.55 205.10 221 108167 22,233,439.10
205.70 204.64 204.69 204.30 121 22627 4,631,466.20
204.70 204.10 204.12 204.00 139 45508 9,289,130.50
206.90 205.21 205.11 205.50 234 53674 11,009,123.90
208.60 206.87 207.11 206.40 225 76746 15,895,130.80
208.00 206.69 206.80 206.30 98 18808 3,889,557.10
208.00 205.61 205.76 205.50 147 36614 7,533,551.50
206.70 205.19 205.23 205.00 207 82089 16,847,191.70
206.80 206.26 206.29 206.40 243 96898 19,988,918.20
207.40 206.10 206.13 206.40 127 33699 6,946,360.10
206.60 204.19 204.06 204.40 243 51427 10,493,969.50
205.40 204.14 204.17 204.00 57 7948 1,622,744.80
204.00 203.22 203.12 203.00 213 45520 9,246,043.80
204.00 203.04 203.06 203.00 99 46096 9,360,443.60
204.00 203.03 202.99 202.80 133 37687 7,650,180.10
210.00 203.76 203.82 204.00 88 26997 5,502,618.50
205.20 204.66 204.68 204.80 177 97525 19,961,667.60
207.80 206.05 206.11 206.70 238 134378 27,696,560.10
207.80 205.72 205.44 205.10 171 67021 13,768,868.40
207.50 206.46 206.01 206.50 205 215697 44,436,558.30
207.90 205.21 205.16 204.80 114 61841 12,687,166.90
205.50 204.34 204.44 204.10 97 48721 9,960,636.30
205.00 204.26 204.22 204.50 137 37614 7,681,376.10
205.20 204.59 204.60 203.90 214 105067 21,496,800.90
207.00 204.98 205.13 206.10 131 26601 5,456,738.80
209.90 207.11 207.38 206.90 261 64830 13,444,494.60
206.30 205.98 205.95 206.20 89 15930 3,280,832.20
207.50 206.95 206.97 207.00 182 31333 6,484,921.10
209.90 207.82 207.85 208.10 326 94454 19,631,853.10
210.00 208.41 208.49 207.40 251 93475 19,488,578.70
208.20 207.98 208.02 208.00 142 53007 11,026,487.40
210.00 208.77 209.03 207.60 149 18840 3,938,035.60
209.00 207.35 207.41 207.10 205 112027 23,235,184.70
208.90 206.99 206.93 207.00 222 71579 14,811,596.10
209.00 207.62 207.62 207.50 272 134304 27,883,894.30
209.00 207.52 207.52 208.40 414 175011 36,318,969.90
212.80 210.84 210.61 211.90 741 278537 58,661,877.30
212.00 210.10 210.22 209.40 327 106911 22,474,706.20
212.00 210.25 210.09 209.80 348 161836 33,999,337.40
211.70 209.63 209.67 209.20 270 170849 35,822,166.40
212.70 210.91 210.94 210.30 300 95951 20,239,639.50
210.50 209.15 209.07 209.10 188 103070 21,549,291.60
211.00 209.48 209.42 209.10 132 57369 12,013,996.80
212.00 209.66 209.61 210.20 201 71375 14,961,094.50
211.50 209.89 210.10 208.90 223 83395 17,521,308.00
209.10 208.29 208.28 207.40 386 161550 33,648,357.70
208.90 207.37 207.42 207.00 340 290749 60,308,374.00
209.00 207.08 207.39 206.10 189 110280 22,870,634.00
208.20 206.66 206.51 206.30 225 95036 19,626,148.10
209.50 207.50 207.65 208.10 217 73348 15,230,437.40
209.00 207.98 207.74 207.20 122 55486 11,526,863.50
207.60 207.24 207.24 207.00 121 64975 13,465,192.80
209.50 208.00 208.15 208.30 134 94685 19,708,973.80
209.20 207.88 208.37 208.80 90 48735 10,154,751.90
208.50 208.09 208.10 208.10 138 84670 17,619,722.80
209.40 207.89 208.08 206.90 305 265362 55,215,956.70
208.40 207.94 207.96 207.90 180 73911 15,370,755.60
209.00 207.81 207.80 207.60 211 67882 14,106,133.40
208.70 208.36 208.41 208.50 270 97646 20,350,584.80
209.70 209.18 209.19 209.20 335 120906 25,292,545.00
209.60 209.10 209.06 209.00 207 61113 12,776,253.10
214.30 211.33 211.41 211.00 335 142778 30,184,412.30
211.30 210.69 210.61 210.30 212 53763 11,323,054.80
210.30 209.21 209.13 208.90 191 60127 12,574,162.50
210.40 208.81 208.87 209.00 240 70895 14,807,511.00
215.70 214.35 214.35 215.40 1481 809627 173,543,639.00
216.30 214.86 214.83 212.00 692 255806 54,954,871.60
213.90 210.73 210.99 209.80 569 230554 48,645,346.10
211.90 210.25 210.31 210.60 601 223772 47,060,808.80
211.50 209.64 209.60 208.80 446 177067 37,112,658.60
209.00 207.87 207.62 207.60 628 489062 101,537,307.10
210.00 207.83 207.82 207.50 368 121019 25,149,624.70
208.80 207.51 207.47 207.00 621 302029 62,662,152.10
209.50 208.31 208.25 209.10 272 64258 13,381,731.20
210.70 209.65 209.57 209.50 209 67902 14,230,016.20
212.00 210.60 210.87 210.00 340 173529 36,592,542.70
211.00 209.97 209.85 209.60 153 69482 14,580,748.20
211.50 210.93 210.93 210.90 282 149541 31,542,284.00
212.50 211.74 211.76 211.80 484 319810 67,722,328.40
212.90 212.18 212.07 212.00 275 112911 23,945,246.00
221.00 213.01 218.98 212.70 434 938237 205,454,833.20
222.00 216.52 218.00 217.00 1368 1272000 277,293,815.90
218.40 216.27 216.01 214.50 511 240482 51,946,965.50
215.90 212.26 212.14 211.90 392 253232 53,721,024.00
214.90 212.62 212.57 212.10 293 100415 21,345,394.50
214.50 212.45 212.41 212.10 243 78351 16,642,818.00
213.00 211.47 211.51 211.80 307 115368 24,401,733.10
214.00 210.98 210.97 210.30 380 129993 27,424,732.80
212.90 210.98 210.86 209.90 275 87616 18,474,941.50
212.50 211.62 211.57 211.50 258 72897 15,423,143.50
213.00 211.26 211.08 210.60 247 60905 12,855,884.40
210.20 208.87 208.82 208.80 241 78672 16,428,108.70
210.00 208.34 208.10 207.50 309 80646 16,782,678.40
208.00 205.64 205.62 205.10 743 473369 97,334,938.20
207.70 205.43 205.32 205.10 390 294715 60,510,730.00
208.90 205.91 205.79 206.30 267 62650 12,892,848.90
209.00 207.14 207.01 206.30 267 124798 25,833,820.10
207.00 206.57 206.60 206.70 201 99021 20,457,699.40
208.70 207.24 207.16 206.80 242 102648 21,264,148.00
207.60 206.48 206.33 205.90 187 58118 11,991,271.80
207.40 206.33 206.37 205.60 297 224177 46,263,191.60
207.00 206.28 206.27 206.30 145 50140 10,342,617.50
209.00 207.17 206.84 207.80 290 157397 32,555,354.20
209.00 206.82 206.87 206.40 214 136679 28,274,936.00
208.50 205.90 205.90 205.30 222 127732 26,300,532.10
209.50 207.79 208.11 207.00 243 134164 27,921,482.00
208.00 207.23 207.21 207.30 180 67310 13,947,335.30
208.60 208.11 208.03 208.10 126 31266 6,504,237.20
210.80 209.31 209.26 208.30 367 125305 26,221,570.50
212.00 210.88 210.85 210.80 392 111777 23,568,449.70
211.90 210.43 210.52 210.10 201 48735 10,259,782.90
211.80 209.35 209.50 209.10 250 80456 16,855,715.20
211.00 208.56 208.55 208.10 157 53290 11,113,703.70
209.20 208.06 208.11 208.00 119 82935 17,259,629.00
210.00 207.09 207.14 207.50 175 82241 17,035,780.50
207.90 206.61 206.51 206.30 128 32085 6,625,971.10
207.00 205.97 205.97 206.30 155 36787 7,576,932.60
207.90 207.24 207.27 207.20 74.00 17150.00 3554704.70
209.00 207.43 207.34 207.00 129.00 32960.00 6833848.80
212.00 208.11 207.98 207.70 218.00 107587.00 22375480.90
209.90 208.44 208.19 207.90 162.00 44297.00 9222203.90
208.00 206.52 206.63 206.10 191.00 80942.00 16725350.00
208.70 206.11 206.22 205.60 300.00 79701.00 16436247.30
207.80 205.78 205.72 204.50 341.00 184005.00 37853030.50
204.50 200.32 200.35 200.10 535.00 325534.00 65221207.70
201.50 200.30 200.28 200.20 337.00 118715.00 23776338.30
200.50 199.50 199.62 199.90 417.00 180724.00 36075815.50
201.50 200.52 200.44 200.50 228.00 70491.00 14129424.90
201.00 199.53 199.46 199.40 171.00 41018.00 8181302.60
202.80 200.03 199.97 200.30 223.00 62321.00 12462275.00
202.90 200.62 200.56 200.00 199.00 54912.00 11012975.60
201.90 200.41 200.41 200.30 157.00 42583.00 8534113.90
204.00 203.05 203.08 202.60 223.00 57628.00 11702927.90
203.00 201.47 201.49 201.00 254.00 113351.00 22838753.80
203.90 202.40 202.30 201.20 236.00 62241.00 12591592.90
202.80 202.22 202.20 202.10 209.00 60618.00 12256788.70
203.00 202.21 202.21 201.50 142.00 35074.00 7092400.40
202.00 200.68 200.61 200.30 163.00 30745.00 6167870.00
202.50 200.93 201.25 200.40 203.00 111703.00 22480130.50
203.70 201.68 201.56 202.00 139 44321 8933312.6
203.00 200.53 200.34 200.50 442 338306 67776915.7
202.90 201.53 201.44 200.50 155 29082 5858372.7
202.70 201.17 201.05 200.70 188 44020 8850165.5
201.00 200.38 200.34 200.20 244 75507 15126839.9
202.80 202.09 202.06 202.60 294 67473 13633379.1
203.70 202.04 201.98 201.70 198 24663 4981507
202.10 201.57 201.46 201.10 117 30443 6133176.7
202.00 201.08 200.95 201.00 194 46809 9406199.4
202.00 200.99 200.82 200.90 305 86197 17310372.1
201.40 200.54 200.42 200.40 258 69753 13980049.9
201.00 200.15 200.09 199.90 435 107559 21521210.7
188.00 186.49 186.56 186.30 413 123138 22972417.6
189.50 188.12 187.88 188.30 223 53769 10102018.8
189.80 188.17 188.09 187.90 211 73866 13893125.5
188.50 187.82 187.78 187.90 127 63697 11960956.2
188.50 187.62 187.56 187.70 149 52110 9773934.2
189.90 188.46 188.17 189.70 228 67884 12773523.2
HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER
194.9 191.27 191.05 190.2 630 295029 56366577.6
192.4 191.06 191 191.4 375 159063 30380423.5
195.4 193.86 193.93 193 581 227513 44122408.1
192.9 191.75 191.69 191.6 376 132997 25494360.3
191.9 190.77 190.68 190.4 507 177235 33794644.5
196.5 193.72 194.18 195.5 809 290278 56367030.5
198.2 196.82 196.88 197.4 742 271332 53418784.4
202.5 200.58 200.61 201.5 1673 835388 167583915.7
204.3 200.07 199.9 198.1 807 315597 63088419.6
200 195.13 195.03 194.1 841 295830 57696257.2
196.3 194.78 194.89 194.5 548 249775 48677484.8
196 193.38 193.59 192.9 424 143550 27789229.5
194 192.99 192.97 192.9 307 109295 21090599.2
193.4 192.55 192.49 192.2 283 122201 23521941.1
192.7 191.98 191.97 191.7 357 120697 23170119.7
193.9 193.07 192.99 193.5 436 122273 23597785.3
196.3 194.8 194.73 194.4 580 226006 44010172.6
195 193.85 193.8 194.2 264 85010 16475346.8
194.4 193.78 193.82 193.8 191 62067 12029744
195.2 194.02 194.02 194.3 317 145450 28220790.6
195.3 194.34 194.39 193.4 332 106141 20633040.1
195.8 194.63 194.8 194.6 293 126172 24578143.7
196.50 195.39 195.41 195.40 307 104221 20366314.7
196.50 195.79 195.78 195.60 294 97151 19020176.4
200.50 198.66 198.50 198.40 665 447756 88880390.7
200.30 199.08 198.97 198.60 585 279401 55592308.1
201.00 197.35 197.02 196.00 542 296626 58440395.7
197.00 195.94 195.90 195.50 466 149473 29281684.2
198.30 196.50 196.45 196.20 617 175078 34394437.8
198.10 196.58 196.89 196.30 492 216046 42536675
198.70 196.45 196.48 196.40 766 303314 59596398.7
190.30 186.74 186.81 186.50 455 213518 39887691.6
188.90 183.18 183.09 181.70 884 278992 51080577.6
183.00 180.43 180.35 180.10 431 195428 35244797.9
182.00 180.12 180.22 179.50 208 135572 24433353.7
182.40 180.71 180.56 180.50 204 83824 15135407.6
181.90 180.34 180.20 179.10 375 127817 23032405
185.00 182.73 182.71 182.90 333 172484 31515012.4
183.90 182.58 182.62 181.80 288 134513 24564534.6
183.70 181.55 181.80 181.60 222 78614 14292049.3
50.3 49.72 49.74 49.4 2464 3801755 189107127.8
> INSURANCE

AGRANI INSURANCE
2019
TRADE DATE COMID LOWPRC HIPRC AVG PRC WTAVGPRC
01-01-2019 25722 17.20 17.90 17.49 17.48
ISSUEDSHARE 02-01-2019 25722 17.50 18.10 17.89 17.80
98232750 03-01-2019 25722 18.30 19.40 18.90 18.84
98232750 06-01-2019 25722 18.40 19.10 18.87 18.85
98232750 07-01-2019 25722 18.40 19.00 18.68 18.68
98232750 08-01-2019 25722 18.50 19.90 19.49 19.56
98232750 09-01-2019 25722 19.10 19.90 19.55 19.57
98232750 10-01-2019 25722 19.60 21.20 20.51 20.55
98232750 13-01-2019 25722 21.10 22.90 22.55 22.63
98232750 14-01-2019 25722 22.30 25.10 24.30 24.91
98232750 15-01-2019 25722 25.20 27.60 27.55 27.58
98232750 16-01-2019 25722 29.80 30.30 30.27 30.29
98232750 17-01-2019 25722 30.20 33.30 32.81 32.99
98232750 20-01-2019 25722 30.70 34.50 33.24 33.19
98232750 21-01-2019 25722 34.00 36.90 36.59 36.67
98232750 22-01-2019 25722 35.70 40.20 37.86 37.96
98232750 23-01-2019 25722 37.10 41.70 39.60 39.66
98232750 24-01-2019 25722 37.70 40.30 38.97 39.02
98232750 27-01-2019 25722 38.30 41.90 40.90 41.17
98232750 28-01-2019 25722 37.60 43.00 39.27 39.09
98232750 29-01-2019 25722 37.10 40.00 38.37 38.42
98232750 30-01-2019 25722 38.40 41.30 40.13 40.16
98232750 31-01-2019 25722 39.20 43.10 41.14 41.05
98232750 03-02-2019 25722 38.00 45.70 41.39 41.97
98232750 04-02-2019 25722 36.10 41.60 39.01 39.25
98232750 05-02-2019 25722 36.30 40.00 38.38 38.50
98232750 06-02-2019 25722 38.60 41.40 40.17 40.28
98232750 07-02-2019 25722 40.30 42.50 41.51 41.45
98232750 10-02-2019 25722 36.90 42.00 38.92 39.11
98232750 11-02-2019 25722 36.60 40.00 38.01 38.01
98232750 12-02-2019 25722 37.20 41.90 39.98 40.03
98232750 13-02-2019 25722 37.30 42.00 40.17 40.63
98232750 14-02-2019 25722 41.00 44.70 42.73 42.90
98232750 17-02-2019 25722 40.10 43.00 41.81 41.88
98232750 18-02-2019 25722 37.70 42.00 39.37 39.38
98232750 19-02-2019 25722 35.10 39.30 37.20 37.20
98232750 20-02-2019 25722 33.10 37.90 36.37 36.29
98232750 24-02-2019 25722 34.90 38.80 36.52 36.52
98232750 25-02-2019 25722 34.90 36.80 35.59 35.68
98232750 26-02-2019 25722 36.20 38.90 37.82 37.73
98232750 27-02-2019 25722 37.00 38.60 37.82 37.80
98232750 03-03-2019 25722 35.40 38.60 37.37 37.30
98232750 04-03-2019 25722 34.70 36.70 35.40 35.34
98232750 05-03-2019 25722 32.10 35.30 33.35 33.21
98232750 06-03-2019 25722 32.30 34.90 33.61 33.52
98232750 07-03-2019 25722 33.00 36.90 35.63 35.60
98232750 10-03-2019 25722 34.70 36.80 36.06 35.97
98232750 11-03-2019 25722 32.90 35.40 33.80 33.87
98232750 12-03-2019 25722 32.10 34.50 33.14 33.30
98232750 13-03-2019 25722 32.10 35.30 34.08 34.15
98232750 14-03-2019 25722 30.60 33.80 32.55 32.37
98232750 18-03-2019 25722 28.20 32.30 28.92 28.89
98232750 19-03-2019 25722 28.00 30.50 29.25 29.30
98232750 20-03-2019 25722 27.10 29.80 28.32 28.34
98232750 21-03-2019 25722 27.40 30.30 28.98 29.42
98232750 24-03-2019 25722 30.10 32.30 31.26 31.29
98232750 25-03-2019 25722 30.10 31.60 30.79 30.81
98232750 27-03-2019 25722 30.40 31.80 31.14 31.26
98232750 28-03-2019 25722 31.20 34.60 33.91 33.84
98232750 31-03-2019 25722 35.00 38.00 37.09 37.22
98232750 01-04-2019 25722 36.50 39.20 38.05 38.06
98232750 02-04-2019 25722 36.60 39.80 38.36 38.38
98232750 03-04-2019 25722 37.40 38.90 38.24 38.32
98232750 04-04-2019 25722 37.80 39.40 38.66 38.74
98232750 07-04-2019 25722 36.40 39.50 37.70 38.06
98232750 08-04-2019 25722 33.50 37.00 34.81 34.81
98232750 09-04-2019 25722 33.80 36.60 35.54 35.36
98232750 10-04-2019 25722 35.50 36.90 36.24 36.26
98232750 11-04-2019 25722 36.70 37.70 37.18 37.22
98232750 15-04-2019 25722 36.60 39.80 38.05 38.05
98232750 16-04-2019 25722 36.90 38.40 37.56 37.60
98232750 17-04-2019 25722 36.50 39.40 38.83 38.08
98232750 18-04-2019 25722 38.30 40.70 39.60 39.62
98232750 21-04-2019 25722 35.70 39.00 37.19 37.14
98232750 23-04-2019 25722 34.20 37.50 34.82 34.79
98232750 24-04-2019 25722 33.40 36.20 34.71 34.75
98232750 25-04-2019 25722 30.70 35.00 31.70 31.43
98232750 28-04-2019 25722 24.30 28.90 26.81 26.88
98232750 29-04-2019 25722 24.20 27.90 26.88 26.90
98232750 30-04-2019 25722 25.20 28.50 26.79 26.81
98232750 02-05-2019 25722 24.90 27.10 25.61 25.65
98232750 05-05-2019 25722 25.40 27.50 27.19 27.24
98232750 06-05-2019 25722 26.60 28.00 27.22 27.23
98232750 07-05-2019 25722 25.40 27.40 26.47 26.32
98232750 08-05-2019 25722 25.00 27.00 25.36 25.38
98232750 09-05-2019 25722 24.50 25.80 24.90 24.87
98232750 12-05-2019 25722 24.60 26.70 25.11 25.19
98232750 13-05-2019 25722 24.30 25.40 24.59 24.56
98232750 14-05-2019 25722 24.20 25.50 24.47 24.50
98232750 16-05-2019 25722 23.80 25.20 24.53 24.56
98232750 19-05-2019 25722 25.00 27.20 26.42 26.68
98232750 20-05-2019 25722 26.00 28.20 26.65 26.60
98232750 21-05-2019 25722 25.80 27.60 26.73 26.69
98232750 22-05-2019 25722 26.40 27.60 26.91 26.92
98232750 23-05-2019 25722 26.20 27.20 26.48 26.53
98232750 26-05-2019 25722 26.50 27.50 26.99 27.00
98232750 27-05-2019 25722 25.10 27.40 26.37 26.48
98232750 28-05-2019 25722 24.70 26.00 25.19 25.17
98232750 29-05-2019 25722 24.70 25.50 25.02 25.01
98232750 30-05-2019 25722 25.40 26.10 25.80 25.82
98232750 09-06-2019 25722 25.00 26.70 25.80 25.63
98232750 10-06-2019 25722 24.90 26.00 25.30 25.32
98232750 11-06-2019 25722 25.10 25.80 25.48 25.49
98232750 12-06-2019 25722 25.00 26.90 26.02 26.02
98232750 13-06-2019 25722 26.70 27.80 27.19 27.20
98232750 16-06-2019 25722 25.90 27.30 26.66 26.65
98232750 17-06-2019 25722 25.50 28.00 27.13 27.11
98232750 18-06-2019 25722 26.50 30.00 28.89 28.94
98232750 19-06-2019 25722 28.10 29.50 28.82 28.83
98232750 20-06-2019 25722 27.30 28.60 27.85 27.86
98232750 23-06-2019 25722 26.50 28.60 27.44 27.49
98232750 24-06-2019 25722 26.90 28.00 27.31 27.34
98232750 25-06-2019 25722 25.70 27.30 26.50 26.54
98232750 26-06-2019 25722 25.50 26.30 25.87 25.87
98232750 27-06-2019 25722 24.90 26.40 25.99 26.00
98232750 30-06-2019 25722 24.70 26.20 25.07 25.05
98232750 02-07-2019 25722 24.10 25.80 24.69 24.63
98232750 03-07-2019 25722 24.20 26.10 25.37 25.31
98232750 04-07-2019 25722 25.10 26.40 25.67 25.64
98232750 07-07-2019 25722 24.60 25.60 24.96 24.94
98232750 08-07-2019 25722 24.60 25.70 25.28 25.28
98232750 09-07-2019 25722 24.30 26.40 25.36 25.35
98232750 10-07-2019 25722 24.40 25.70 25.11 25.07
98232750 11-07-2019 25722 24.40 25.40 24.91 24.92
98232750 14-07-2019 25722 24.50 25.70 25.07 25.08
98232750 15-07-2019 25722 23.80 27.00 24.13 24.40
98232750 16-07-2019 25722 23.50 24.80 24.00 23.99
98232750 17-07-2019 25722 23.80 24.90 24.35 24.33
98232750 18-07-2019 25722 23.70 24.30 23.92 23.90
98232750 21-07-2019 25722 23.30 24.10 23.66 23.70
98232750 22-07-2019 25722 22.70 24.00 23.20 23.16
98232750 23-07-2019 25722 23.30 24.40 23.59 23.74
98232750 24-07-2019 25722 23.00 24.50 23.44 23.49
98232750 25-07-2019 25722 23.00 24.50 23.50 23.66
98232750 28-07-2019 25722 22.20 23.60 22.79 22.77
98232750 29-07-2019 25722 22.20 23.20 22.73 22.78
98232750 30-07-2019 25722 22.10 23.40 22.69 22.69
98232750 31-07-2019 25722 21.60 23.70 22.09 22.37
98232750 01-08-2019 25722 21.30 22.30 21.55 21.54
98232750 04-08-2019 25722 21.60 22.40 22.01 21.99
98232750 05-08-2019 25722 21.50 21.90 21.71 21.69
98232750 06-08-2019 25722 21.60 22.00 21.73 21.74
98232750 07-08-2019 25722 21.50 22.00 21.74 21.77
98232750 08-08-2019 25722 21.90 23.00 22.53 22.54
98232750 18-08-2019 25722 22.80 24.40 23.77 23.73
98232750 19-08-2019 25722 23.70 24.50 23.96 23.95
98232750 20-08-2019 25722 23.60 24.60 23.93 23.98
98232750 21-08-2019 25722 23.60 24.40 24.07 24.09
98232750 22-08-2019 25722 23.30 24.20 23.61 23.58
98232750 25-08-2019 25722 23.00 23.80 23.31 23.30
98232750 26-08-2019 25722 22.20 23.80 22.72 22.55
98232750 27-08-2019 25722 21.80 22.70 22.05 22.10
98232750 28-08-2019 25722 21.90 22.50 22.08 22.07
98232750 29-08-2019 25722 21.60 22.40 21.88 21.86
98232750 01-09-2019 25722 21.60 22.00 21.71 21.72
98232750 02-09-2019 25722 21.40 22.00 21.68 21.75
98232750 03-09-2019 25722 21.30 21.90 21.51 21.50
98232750 04-09-2019 25722 21.50 22.00 21.63 21.68
98232750 05-09-2019 25722 21.60 22.40 21.94 21.94
98232750 08-09-2019 25722 21.20 22.00 21.47 21.47
98232750 09-09-2019 25722 20.40 21.40 20.95 21.06
98232750 11-09-2019 25722 19.70 20.70 20.46 20.45
98232750 12-09-2019 25722 19.60 20.70 20.33 20.34
98232750 15-09-2019 25722 20.60 22.60 22.04 22.06
98232750 16-09-2019 25722 22.30 23.90 23.37 23.38
98232750 17-09-2019 25722 22.40 23.70 23.07 23.07
98232750 18-09-2019 25722 23.60 25.00 24.33 24.32
98232750 19-09-2019 25722 23.00 25.00 24.06 23.94
98232750 22-09-2019 25722 23.00 23.70 23.35 23.32
98232750 23-09-2019 25722 23.30 24.90 24.26 24.34
98232750 24-09-2019 25722 24.30 26.80 25.83 25.80
98232750 25-09-2019 25722 25.60 27.70 26.76 26.83
98232750 26-09-2019 25722 25.90 27.70 26.96 27.00
98232750 29-09-2019 25722 26.50 27.90 27.23 27.23
 98232750 30-09-2019 25722 26.90 29.00 27.95 27.95
98232750 01-10-2019 25722 27.10 28.40 27.77 27.78
98232750 02-10-2019 25722 28.00 29.00 28.61 28.62
98232750 03-10-2019 25722 27.80 29.00 28.11 28.11
98232750 06-10-2019 25722 26.50 27.70 27.13 27.09
98232750 07-10-2019 25722 25.10 26.80 26.10 26.05
98232750 09-10-2019 25722 25.40 26.70 26.07 26.10
98232750 10-10-2019 25722 25.50 26.40 25.94 25.91
98232750 13-10-2019 25722 24.30 26.20 25.49 25.45
98232750 14-10-2019 25722 24.70 25.60 25.13 25.13
98232750 15-10-2019 25722 25.40 26.70 26.13 26.21
98232750 16-10-2019 25722 25.60 26.90 26.53 26.52
98232750 17-10-2019 25722 26.50 27.90 27.33 27.34
98232750 20-10-2019 25722 27.20 29.90 29.01 28.99
98232750 21-10-2019 25722 28.70 30.90 29.90 29.94
98232750 22-10-2019 25722 28.50 29.80 29.02 29.03
98232750 23-10-2019 25722 28.20 29.70 28.99 29.18
98232750 24-10-2019 25722 28.30 30.50 29.45 29.49
98232750 27-10-2019 25722 27.90 29.20 28.76 28.72
98232750 28-10-2019 25722 29.10 30.50 29.65 29.64
98232750 29-10-2019 25722 28.00 29.80 28.71 28.71
98232750 30-10-2019 25722 26.90 28.60 27.53 27.51
98232750 31-10-2019 25722 27.80 29.20 28.38 28.41
98232750
98232750 2018
98232750 TRADE DATE COMID LOWPRC HIPRC AVG PRC WTAVGPRC
01-01-2018 25722 20.50 20.60 20.57 20.58
02-01-2018 25722 20.50 20.70 20.63 20.64
03-01-2018 25722 20.50 20.60 20.57 20.57
04-01-2018 25722 20.60 22.40 21.17 21.34
07-01-2018 25722 20.60 21.00 20.71 20.68
ISSUEDSHARE 08-01-2018 25722 20.60 20.80 20.74 20.76
98232750 09-01-2018 25722 20.60 21.00 20.64 20.65
98232750 10-01-2018 25722 20.60 20.80 20.69 20.73
98232750 11-01-2018 25722 20.50 20.60 20.56 20.52
98232750 14-01-2018 25722 20.40 20.50 20.47 20.43
98232750 15-01-2018 25722 20.00 20.40 20.14 20.07
98232750 16-01-2018 25722 20.20 20.40 20.35 20.40
98232750 17-01-2018 25722 20.10 20.80 20.40 20.64
98232750 18-01-2018 25722 20.30 20.70 20.55 20.63
98232750 21-01-2018 25722 20.30 20.70 20.44 20.42
98232750 22-01-2018 25722 20.10 20.70 20.36 20.39
98232750 23-01-2018 25722 20.10 20.70 20.41 20.52
98232750 24-01-2018 25722 19.90 20.50 20.13 20.10
98232750 25-01-2018 25722 19.80 20.10 19.99 19.99
98232750 28-01-2018 25722 19.50 19.90 19.69 19.56
98232750 29-01-2018 25722 19.40 19.60 19.51 19.48
98232750 30-01-2018 25722 19.50 20.70 19.68 19.78
98232750 31-01-2018 25722 19.10 19.60 19.34 19.30
98232750 01-02-2018 25722 19.60 19.60 19.60 19.60
98232750 04-02-2018 25722 18.70 19.00 18.80 18.78
98232750 05-02-2018 25722 18.30 18.70 18.40 18.37
98232750 06-02-2018 25722 18.60 19.10 18.81 18.87
98232750 07-02-2018 25722 18.80 18.90 18.83 18.81
98232750 08-02-2018 25722 19.30 19.60 19.45 19.50
98232750 11-02-2018 25722 19.90 20.00 19.94 19.92
98232750 12-02-2018 25722 19.70 20.00 19.85 19.88
98232750 13-02-2018 25722 19.80 19.80 19.80 19.80
98232750 14-02-2018 25722 19.30 20.00 19.59 19.57
98232750 15-02-2018 25722 19.40 19.70 19.57 19.54
98232750 18-02-2018 25722 19.30 19.40 19.37 19.39
98232750 19-02-2018 25722 19.10 19.30 19.20 19.24
98232750 20-02-2018 25722 19.20 19.30 19.28 19.28
98232750 22-02-2018 25722 18.50 19.00 18.83 18.79
98232750 25-02-2018 25722 19.00 19.10 19.03 19.06
98232750 26-02-2018 25722 18.30 18.80 18.48 18.72
98232750 27-02-2018 25722 18.30 18.80 18.70 18.66
98232750 28-02-2018 25722 18.80 18.90 18.85 18.87
98232750 01-03-2018 25722 18.80 19.30 19.12 19.12
98232750 04-03-2018 25722 19.50 19.50 19.50 19.50
98232750 05-03-2018 25722 19.30 19.80 19.68 19.69
98232750 06-03-2018 25722 19.30 19.40 19.37 19.40
98232750 07-03-2018 25722 19.30 19.90 19.55 19.65
98232750 08-03-2018 25722 19.40 20.40 19.95 20.04
98232750 11-03-2018 25722 19.30 20.40 19.86 19.94
98232750 12-03-2018 25722 18.90 20.50 19.57 19.73
98232750 13-03-2018 25722 19.00 19.50 19.11 19.06
98232750 14-03-2018 25722 19.10 19.10 19.10 19.10
98232750 15-03-2018 25722 18.60 18.80 18.66 18.68
98232750 18-03-2018 25722 18.60 18.70 18.63 18.61
98232750 19-03-2018 25722 18.30 19.30 18.80 18.30
98232750 20-03-2018 25722 18.30 18.30 18.30 18.30
98232750 21-03-2018 25722 17.80 18.30 18.04 18.07
98232750 22-03-2018 25722 18.10 19.30 18.65 18.53
98232750 25-03-2018 25722 18.70 19.10 18.90 18.71
98232750 27-03-2018 25722 19.50 19.50 19.50 19.50
98232750 28-03-2018 25722 18.90 18.90 18.90 18.90
98232750 29-03-2018 25722 18.60 19.50 18.78 18.80
98232750 01-04-2018 25722 19.00 19.10 19.04 19.06
98232750 02-04-2018 25722 18.90 19.10 19.05 19.09
98232750 03-04-2018 25722 18.70 19.10 18.99 19.00
98232750 04-04-2018 25722 18.40 18.90 18.59 18.57
98232750 05-04-2018 25722 18.20 18.80 18.48 18.41
98232750 08-04-2018 25722 18.10 18.40 18.18 18.18
98232750 09-04-2018 25722 18.00 18.40 18.14 18.15
98232750 10-04-2018 25722 18.40 18.60 18.57 18.57
98232750 11-04-2018 25722 18.40 18.70 18.60 18.60
98232750 12-04-2018 25722 18.30 18.90 18.48 18.40
98232750 15-04-2018 25722 18.00 18.20 18.06 18.06
98232750 16-04-2018 25722 17.90 18.20 17.96 18.05
98232750 17-04-2018 25722 18.20 18.50 18.24 18.30
98232750 18-04-2018 25722 18.20 18.30 18.28 18.29
98232750 19-04-2018 25722 17.80 18.20 17.97 17.99
98232750 22-04-2018 25722 18.00 18.20 18.10 18.03
98232750 23-04-2018 25722 17.80 18.00 17.93 17.80
98232750 24-04-2018 25722 17.60 18.00 17.75 17.71
98232750 25-04-2018 25722 17.80 18.10 17.97 17.82
98232750 26-04-2018 25722 17.50 17.90 17.67 17.67
98232750 30-04-2018 25722 17.40 17.70 17.64 17.66
98232750 03-05-2018 25722 17.30 17.50 17.41 17.40
98232750 06-05-2018 25722 17.50 17.90 17.66 17.72
98232750 07-05-2018 25722 17.50 18.00 17.65 17.63
98232750 08-05-2018 25722 17.40 18.20 17.63 17.41
98232750 09-05-2018 25722 17.40 18.30 17.57 17.77
98232750 10-05-2018 25722 17.50 18.20 17.88 18.01
98232750 13-05-2018 25722 17.30 18.00 17.60 17.53
98232750 14-05-2018 25722 17.50 17.50 17.50 17.50
98232750 15-05-2018 25722 17.50 17.80 17.54 17.51
98232750 16-05-2018 25722 17.50 17.50 17.50 17.50
98232750 17-05-2018 25722 17.10 17.50 17.29 17.26
98232750 20-05-2018 25722 16.70 17.00 16.93 16.74
98232750 21-05-2018 25722 16.20 17.40 16.45 16.33
98232750 22-05-2018 25722 16.90 17.50 17.10 17.23
98232750 24-05-2018 25722 15.60 16.20 15.93 15.78
98232750 27-05-2018 25722 16.60 16.60 16.60 16.60
98232750 28-05-2018 25722 16.10 16.60 16.38 16.40
98232750 30-05-2018 25722 16.00 16.40 16.08 16.08
98232750 03-06-2018 25722 15.00 15.80 15.50 15.52
98232750 04-06-2018 25722 15.20 15.20 15.20 15.20
98232750 06-06-2018 25722 15.20 15.40 15.24 15.24
98232750 07-06-2018 25722 14.90 16.30 15.47 15.03
98232750 10-06-2018 25722 15.20 16.20 15.64 15.46
98232750 11-06-2018 25722 15.50 15.90 15.58 15.76
98232750 12-06-2018 25722 15.90 16.40 16.15 16.34
98232750 18-06-2018 25722 16.30 16.30 16.30 16.30
98232750 19-06-2018 25722 15.80 15.80 15.80 15.80
98232750 20-06-2018 25722 15.30 15.60 15.43 15.55
98232750 21-06-2018 25722 15.50 17.00 15.91 15.89
98232750 24-06-2018 25722 15.90 16.50 16.20 16.34
98232750 25-06-2018 25722 15.60 16.00 15.81 15.72
98232750 26-06-2018 25722 15.50 15.80 15.70 15.63
98232750 27-06-2018 25722 15.50 16.00 15.58 15.54
98232750 28-06-2018 25722 15.30 15.60 15.47 15.52
98232750 02-07-2018 25722 14.80 15.50 15.20 15.13
98232750 03-07-2018 25722 15.10 15.20 15.13 15.11
98232750 04-07-2018 25722 14.90 15.20 15.03 15.10
98232750 05-07-2018 25722 14.90 16.30 15.38 15.56
98232750 08-07-2018 25722 15.40 15.80 15.49 15.51
98232750 09-07-2018 25722 15.40 15.90 15.65 15.56
98232750 10-07-2018 25722 15.70 16.30 16.01 16.09
98232750 11-07-2018 25722 16.10 16.70 16.32 16.32
98232750 12-07-2018 25722 15.80 16.40 15.97 15.98
98232750 15-07-2018 25722 15.50 16.50 16.03 16.01
98232750 16-07-2018 25722 16.10 16.40 16.30 16.33
98232750 17-07-2018 25722 15.90 16.70 16.11 16.15
98232750 18-07-2018 25722 15.70 16.50 16.03 16.03
98232750 19-07-2018 25722 16.20 17.70 16.64 16.76
98232750 22-07-2018 25722 16.30 16.60 16.49 16.52
98232750 23-07-2018 25722 16.00 16.80 16.19 16.05
98232750 24-07-2018 25722 16.00 16.20 16.10 16.19
98232750 25-07-2018 25722 16.10 16.30 16.24 16.22
98232750 26-07-2018 25722 16.20 16.80 16.37 16.28
98232750 29-07-2018 25722 15.40 16.50 15.83 15.68
98232750 30-07-2018 25722 15.50 16.00 15.84 15.87
98232750 31-07-2018 25722 15.60 15.80 15.70 15.77
98232750 01-08-2018 25722 16.00 16.70 16.22 16.19
98232750 02-08-2018 25722 16.20 17.00 16.78 16.80
98232750 05-08-2018 25722 16.70 17.60 17.04 17.05
98232750 06-08-2018 25722 16.90 17.50 17.06 17.07
98232750 07-08-2018 25722 16.80 17.10 16.94 16.90
98232750 08-08-2018 25722 16.70 17.20 16.91 16.92
98232750 09-08-2018 25722 16.80 17.20 17.03 17.02
98232750 12-08-2018 25722 16.50 16.90 16.70 16.63
98232750 13-08-2018 25722 16.50 17.10 16.68 16.65
98232750 14-08-2018 25722 17.00 17.50 17.32 17.30
98232750 16-08-2018 25722 17.20 18.40 18.05 18.07
98232750 19-08-2018 25722 18.20 18.80 18.38 18.37
98232750 20-08-2018 25722 17.80 18.60 18.15 18.18
98232750 26-08-2018 25722 17.50 17.70 17.64 17.65
98232750 27-08-2018 25722 17.30 17.60 17.48 17.48
98232750 28-08-2018 25722 17.10 17.60 17.42 17.40
98232750 29-08-2018 25722 17.00 17.50 17.15 17.18
98232750 30-08-2018 25722 16.70 17.50 16.97 16.95
98232750 03-09-2018 25722 16.40 16.90 16.55 16.52
98232750 04-09-2018 25722 16.20 16.50 16.37 16.35
98232750 05-09-2018 25722 16.10 16.40 16.20 16.19
98232750 06-09-2018 25722 16.30 16.50 16.37 16.33
98232750 09-09-2018 25722 16.40 16.50 16.43 16.41
98232750 10-09-2018 25722 15.50 16.50 16.13 16.05
98232750 11-09-2018 25722 16.00 16.10 16.08 16.08
98232750 12-09-2018 25722 15.80 16.00 15.89 15.85
98232750 13-09-2018 25722 15.40 15.90 15.65 15.67
98232750 16-09-2018 25722 16.00 16.40 16.20 16.11
98232750 17-09-2018 25722 16.20 16.50 16.34 16.43
98232750 18-09-2018 25722 16.50 17.90 17.17 17.04
98232750 19-09-2018 25722 17.00 18.20 17.66 17.65
98232750 20-09-2018 25722 16.20 16.80 16.54 16.53
98232750 23-09-2018 25722 16.20 16.60 16.26 16.24
98232750 24-09-2018 25722 16.00 16.40 16.13 16.15
98232750 25-09-2018 25722 15.60 16.60 16.06 15.88
98232750 26-09-2018 25722 16.60 17.30 17.00 17.01
98232750 27-09-2018 25722 16.20 16.80 16.52 16.45
98232750 30-09-2018 25722 16.20 17.90 17.30 17.37
98232750 01-10-2018 25722 17.60 18.80 18.40 18.41
98232750 02-10-2018 25722 17.10 18.20 17.61 17.57
98232750 03-10-2018 25722 16.70 17.80 17.10 17.14
98232750 04-10-2018 25722 16.70 17.60 17.02 16.85
98232750 07-10-2018 25722 16.80 17.10 16.94 17.00
98232750 08-10-2018 25722 17.20 17.50 17.40 17.41
98232750 09-10-2018 25722 17.00 17.50 17.16 17.20
98232750 10-10-2018 25722 16.70 17.10 16.95 16.91
98232750 11-10-2018 25722 17.50 17.50 17.50 17.50
98232750 14-10-2018 25722 16.70 17.00 16.74 16.70
98232750 15-10-2018 25722 16.20 16.70 16.29 16.29
98232750 16-10-2018 25722 16.20 16.30 16.28 16.28
98232750 17-10-2018 25722 16.60 16.60 16.60 16.60
98232750 18-10-2018 25722 16.30 16.40 16.39 16.39
98232750 21-10-2018 25722 16.30 16.30 16.30 16.30
98232750 22-10-2018 25722 16.00 16.40 16.06 16.15
98232750 23-10-2018 25722 15.90 16.10 16.00 16.00
98232750 24-10-2018 25722 15.60 16.00 15.84 15.85
98232750 25-10-2018 25722 16.00 16.40 16.08 16.15
98232750 28-10-2018 25722 15.50 15.90 15.70 15.73
98232750 29-10-2018 25722 15.40 17.00 15.81 15.90
98232750 30-10-2018 25722 15.60 16.40 15.79 15.69
98232750 31-10-2018 25722 15.70 15.90 15.80 15.82
98232750 01-11-2018 25722 15.70 15.90 15.77 15.77
98232750 04-11-2018 25722 15.60 16.10 15.75 15.80
98232750 05-11-2018 25722 15.70 16.20 15.76 15.70
98232750 06-11-2018 25722 15.40 15.80 15.68 15.65
98232750 07-11-2018 25722 15.60 15.70 15.61 15.62
98232750 08-11-2018 25722 15.50 15.60 15.59 15.59
98232750 11-11-2018 25722 15.70 15.80 15.72 15.72
98232750 12-11-2018 25722 15.70 16.00 15.85 15.91
98232750 13-11-2018 25722 15.80 16.20 15.98 15.93
98232750 14-11-2018 25722 15.60 16.00 15.80 15.74
98232750 15-11-2018 25722 16.00 16.00 16.00 16.00
98232750 18-11-2018 25722 15.50 16.00 15.64 15.58
98232750 19-11-2018 25722 15.70 16.20 15.87 15.75
98232750 20-11-2018 25722 15.80 16.00 15.89 15.90
98232750 22-11-2018 25722 15.50 16.30 15.83 15.82
98232750 25-11-2018 25722 15.80 16.20 15.93 15.92
98232750 26-11-2018 25722 15.80 16.30 16.00 15.82
98232750 27-11-2018 25722 15.60 15.80 15.74 15.74
98232750 28-11-2018 25722 15.60 16.00 15.64 15.61
98232750 29-11-2018 25722 15.30 16.90 15.83 15.79
98232750 02-12-2018 25722 15.80 16.10 16.01 16.03
98232750 03-12-2018 25722 15.80 16.00 15.96 15.96
98232750 04-12-2018 25722 16.00 16.20 16.01 16.00
98232750 05-12-2018 25722 15.90 16.70 16.21 16.13
98232750 06-12-2018 25722 16.00 16.40 16.15 16.16
98232750 09-12-2018 25722 16.40 17.40 16.85 16.85
98232750 10-12-2018 25722 16.70 17.50 17.11 17.19
98232750 11-12-2018 25722 16.30 17.10 16.79 16.85
98232750 12-12-2018 25722 16.60 17.10 16.86 16.85
98232750 13-12-2018 25722 17.30 18.00 17.65 17.67
98232750 17-12-2018 25722 17.30 18.00 17.64 17.61
98232750 18-12-2018 25722 16.80 17.50 17.16 17.12
98232750 19-12-2018 25722 16.70 18.70 18.02 18.05
98232750 20-12-2018 25722 18.30 19.50 18.83 18.89
98232750 23-12-2018 25722 17.10 18.60 17.51 17.46
98232750 24-12-2018 25722 17.20 17.80 17.48 17.42
98232750 26-12-2018 25722 17.20 17.60 17.42 17.42
98232750 27-12-2018 25722 17.20 17.50 17.33 17.34
98232750
98232750
98232750
98232750
98232750
98232750 2017
 98232750 TRADE DATE COMID LOWPRC HIPRC AVG PRC WTAVGPRC
98232750 01-01-2017 25722 23.90 24.30 23.95 24.00
98232750 02-01-2017 25722 23.70 24.40 23.96 24.05
03-01-2017 25722 21.60 24.00 23.07 21.81
04-01-2017 25722 21.80 23.50 22.37 22.26
05-01-2017 25722 22.10 23.70 23.11 23.38
08-01-2017 25722 23.10 23.60 23.47 23.44
09-01-2017 25722 22.80 23.20 23.01 23.00
ISSUEDSHARE 10-01-2017 25722 23.40 24.40 23.64 23.72
98232750 11-01-2017 25722 23.90 24.80 24.50 24.44
98232750 12-01-2017 25722 25.00 25.60 25.43 25.43
98232750 15-01-2017 25722 25.80 26.00 25.92 25.95
98232750 16-01-2017 25722 24.00 26.40 25.08 25.04
98232750 17-01-2017 25722 24.30 26.10 25.35 25.65
98232750 18-01-2017 25722 24.80 25.90 25.18 25.24
98232750 19-01-2017 25722 23.40 25.20 24.74 25.05
98232750 22-01-2017 25722 24.00 25.20 24.50 24.87
98232750 23-01-2017 25722 24.10 25.40 24.41 24.36
98232750 24-01-2017 25722 24.20 25.00 24.71 24.70
98232750 25-01-2017 25722 24.80 25.90 25.52 25.59
98232750 26-01-2017 25722 24.70 25.30 24.99 25.05
98232750 29-01-2017 25722 24.00 25.00 24.41 24.39
98232750 30-01-2017 25722 23.00 24.10 23.52 23.47
98232750 31-01-2017 25722 23.20 24.50 23.40 23.36
98232750 01-02-2017 25722 23.30 24.00 23.88 23.95
98232750 02-02-2017 25722 22.50 24.40 23.60 23.72
98232750 05-02-2017 25722 22.00 23.40 22.82 22.84
98232750 06-02-2017 25722 22.50 23.40 23.23 23.25
98232750 07-02-2017 25722 23.10 23.70 23.64 23.65
98232750 08-02-2017 25722 23.40 24.60 24.11 24.30
98232750 09-02-2017 25722 23.40 24.00 23.72 23.74
98232750 12-02-2017 25722 23.40 23.80 23.64 23.68
98232750 13-02-2017 25722 23.50 24.00 23.74 23.70
98232750 14-02-2017 25722 23.10 23.70 23.41 23.39
98232750 15-02-2017 25722 23.20 24.00 23.44 23.47
98232750 16-02-2017 25722 23.30 23.70 23.56 23.57
98232750 19-02-2017 25722 23.00 24.70 23.68 23.65
98232750 20-02-2017 25722 23.20 25.00 24.08 24.42
98232750 22-02-2017 25722 23.60 24.70 24.54 24.61
98232750 23-02-2017 25722 23.60 24.80 24.14 24.64
98232750 26-02-2017 25722 24.00 24.90 24.70 24.79
98232750 27-02-2017 25722 24.90 25.70 25.30 25.48
98232750 28-02-2017 25722 23.60 25.90 24.96 25.51
98232750 01-03-2017 25722 25.00 26.00 25.63 25.72
98232750 02-03-2017 25722 24.20 25.90 25.40 25.69
98232750 05-03-2017 25722 24.90 26.30 25.71 25.85
98232750 06-03-2017 25722 24.40 25.00 24.86 24.81
98232750 07-03-2017 25722 24.40 25.10 24.69 24.69
98232750 08-03-2017 25722 24.40 24.90 24.49 24.53
98232750 09-03-2017 25722 24.40 24.60 24.49 24.46
98232750 12-03-2017 25722 23.80 25.40 24.89 24.93
98232750 13-03-2017 25722 24.10 24.70 24.40 24.42
98232750 14-03-2017 25722 23.80 24.90 24.12 24.01
98232750 15-03-2017 25722 24.00 24.30 24.07 24.05
98232750 16-03-2017 25722 24.30 25.20 24.77 24.73
98232750 19-03-2017 25722 23.90 25.00 24.46 24.40
98232750 20-03-2017 25722 23.90 24.10 24.03 24.02
98232750 21-03-2017 25722 24.00 24.80 24.29 24.28
98232750 22-03-2017 25722 23.70 24.20 23.99 23.93
98232750 23-03-2017 25722 23.50 24.00 23.70 23.67
98232750 27-03-2017 25722 23.50 23.70 23.56 23.59
98232750 28-03-2017 25722 22.80 23.60 23.24 23.25
98232750 29-03-2017 25722 22.30 23.20 22.59 22.58
98232750 30-03-2017 25722 22.20 22.80 22.42 22.37
98232750 02-04-2017 25722 21.50 22.20 21.76 21.89
98232750 03-04-2017 25722 21.50 22.30 21.86 21.96
98232750 04-04-2017 25722 21.30 22.50 21.60 21.55
98232750 05-04-2017 25722 20.80 21.90 21.24 21.26
98232750 06-04-2017 25722 20.60 22.20 21.13 21.13
98232750 09-04-2017 25722 20.40 21.00 20.62 20.62
98232750 10-04-2017 25722 20.20 20.60 20.42 20.49
98232750 11-04-2017 25722 20.50 20.50 20.50 20.50
98232750 12-04-2017 25722 20.50 20.70 20.61 20.60
98232750 13-04-2017 25722 20.20 20.70 20.58 20.51
98232750 16-04-2017 25722 20.60 20.80 20.73 20.70
98232750 17-04-2017 25722 20.40 20.70 20.53 20.50
98232750 18-04-2017 25722 20.50 20.70 20.57 20.53
98232750 19-04-2017 25722 20.30 21.80 21.20 21.29
98232750 20-04-2017 25722 21.00 21.30 21.14 21.03
98232750 23-04-2017 25722 19.00 21.00 19.72 19.39
98232750 24-04-2017 25722 17.80 19.50 18.83 18.34
98232750 25-04-2017 25722 18.90 20.10 19.99 20.06
98232750 26-04-2017 25722 20.00 21.90 20.86 20.80
98232750 27-04-2017 25722 19.50 21.70 20.35 21.08
98232750 30-04-2017 25722 19.90 20.50 20.24 20.30
98232750 02-05-2017 25722 19.90 20.00 19.93 19.95
98232750 03-05-2017 25722 18.00 20.90 19.62 19.47
98232750 04-05-2017 25722 19.30 19.60 19.58 19.57
98232750 07-05-2017 25722 19.60 20.50 19.80 19.61
98232750 08-05-2017 25722 18.70 20.90 20.55 20.20
98232750 09-05-2017 25722 20.10 20.80 20.59 20.61
98232750 11-05-2017 25722 20.50 21.50 20.79 20.76
98232750 14-05-2017 25722 19.60 20.00 19.96 19.99
98232750 15-05-2017 25722 19.00 19.90 19.23 19.19
98232750 16-05-2017 25722 19.50 20.50 19.71 19.76
98232750 17-05-2017 25722 18.00 19.20 18.72 18.20
98232750 18-05-2017 25722 18.00 19.40 18.84 18.39
98232750 22-05-2017 25722 17.70 18.70 17.92 17.92
98232750 23-05-2017 25722 17.70 18.80 18.37 18.33
98232750 24-05-2017 25722 17.70 18.10 17.85 17.83
98232750 25-05-2017 25722 17.10 18.10 17.70 17.30
98232750 28-05-2017 25722 17.00 17.80 17.22 17.21
98232750 29-05-2017 25722 16.90 17.20 17.05 17.03
98232750 30-05-2017 25722 17.10 17.80 17.13 17.18
98232750 31-05-2017 25722 17.20 17.60 17.42 17.44
98232750 01-06-2017 25722 17.30 18.00 17.76 17.78
98232750 04-06-2017 25722 17.00 17.20 17.10 17.06
98232750 05-06-2017 25722 17.20 17.70 17.61 17.64
98232750 06-06-2017 25722 17.60 18.10 17.67 17.70
98232750 07-06-2017 25722 17.80 18.50 18.31 18.38
98232750 08-06-2017 25722 18.40 19.10 18.57 18.50
98232750 11-06-2017 25722 18.50 19.10 18.72 18.67
98232750 12-06-2017 25722 17.50 19.20 18.42 18.48
98232750 13-06-2017 25722 18.00 18.80 18.63 18.68
98232750 14-06-2017 25722 18.60 18.90 18.81 18.80
98232750 15-06-2017 25722 18.20 18.70 18.40 18.41
98232750 18-06-2017 25722 18.00 18.70 18.45 18.28
98232750 19-06-2017 25722 18.30 19.00 18.67 18.71
98232750 20-06-2017 25722 18.30 19.10 18.98 19.04
98232750 21-06-2017 25722 18.80 19.50 19.27 19.28
98232750 22-06-2017 25722 18.70 19.20 18.77 18.72
98232750 28-06-2017 25722 18.70 19.20 18.98 18.98
98232750 29-06-2017 25722 19.00 19.60 19.13 19.02
98232750 02-07-2017 25722 19.00 19.50 19.33 19.26
98232750 03-07-2017 25722 19.30 19.60 19.48 19.49
98232750 04-07-2017 25722 19.50 20.00 19.73 19.77
98232750 05-07-2017 25722 19.70 20.20 20.05 20.00
98232750 06-07-2017 25722 19.60 20.10 19.88 19.87
98232750 09-07-2017 25722 19.90 21.30 20.77 20.86
98232750 10-07-2017 25722 20.70 21.70 21.10 21.10
98232750 11-07-2017 25722 21.00 21.40 21.23 21.22
98232750 12-07-2017 25722 20.90 21.70 21.28 21.34
98232750 13-07-2017 25722 20.00 21.10 20.46 20.49
98232750 16-07-2017 25722 20.10 21.50 20.72 20.49
98232750 17-07-2017 25722 20.00 20.70 20.31 20.30
98232750 18-07-2017 25722 20.00 20.60 20.16 20.14
98232750 19-07-2017 25722 19.60 20.20 19.82 19.77
98232750 20-07-2017 25722 19.00 20.50 20.14 19.57
98232750 23-07-2017 25722 19.60 20.50 20.13 19.80
98232750 24-07-2017 25722 19.60 20.50 19.96 19.99
98232750 25-07-2017 25722 19.90 20.40 20.07 19.99
98232750 26-07-2017 25722 19.80 20.40 20.31 20.22
98232750 27-07-2017 25722 20.00 20.40 20.17 20.10
98232750 30-07-2017 25722 19.80 20.40 20.00 19.95
98232750 31-07-2017 25722 20.00 20.40 20.33 20.29
98232750 01-08-2017 25722 20.30 20.50 20.42 20.44
98232750 02-08-2017 25722 20.70 21.20 21.03 21.01
98232750 03-08-2017 25722 20.90 21.30 21.09 21.10
98232750 06-08-2017 25722 21.50 22.60 22.03 22.02
98232750 07-08-2017 25722 21.80 22.90 22.19 22.22
98232750 08-08-2017 25722 21.10 21.70 21.39 21.37
98232750 09-08-2017 25722 21.20 21.60 21.29 21.28
98232750 10-08-2017 25722 21.00 21.40 21.10 21.10
98232750 13-08-2017 25722 20.30 20.80 20.51 20.52
98232750 16-08-2017 25722 19.50 20.50 20.19 20.04
98232750 17-08-2017 25722 20.00 20.50 20.12 20.14
98232750 20-08-2017 25722 20.00 20.10 20.07 20.09
98232750 21-08-2017 25722 20.10 20.80 20.54 20.58
98232750 22-08-2017 25722 20.20 21.20 20.70 20.88
98232750 23-08-2017 25722 20.50 20.90 20.62 20.60
98232750 24-08-2017 25722 20.20 20.90 20.34 20.34
98232750 27-08-2017 25722 19.80 20.80 20.25 20.36
98232750 28-08-2017 25722 20.10 20.50 20.30 20.33
98232750 29-08-2017 25722 20.20 20.50 20.32 20.37
98232750 30-08-2017 25722 20.40 20.60 20.51 20.55
98232750 31-08-2017 25722 20.40 20.70 20.44 20.43
98232750 04-09-2017 25722 20.50 21.00 20.89 20.94
98232750 05-09-2017 25722 20.80 21.30 21.02 20.93
98232750 06-09-2017 25722 21.10 22.00 21.56 21.54
98232750 07-09-2017 25722 21.60 22.50 22.11 22.21
98232750 10-09-2017 25722 22.20 22.70 22.49 22.47
98232750 11-09-2017 25722 22.00 22.80 22.46 22.46
98232750 12-09-2017 25722 21.60 22.20 21.94 21.95
98232750 13-09-2017 25722 21.00 22.20 21.94 21.91
98232750 14-09-2017 25722 22.00 22.50 22.18 22.19
98232750 17-09-2017 25722 21.90 22.20 22.13 22.13
98232750 18-09-2017 25722 22.10 22.50 22.27 22.31
98232750 19-09-2017 25722 21.90 22.80 22.33 22.38
98232750 20-09-2017 25722 21.30 22.00 21.61 21.57
98232750 21-09-2017 25722 21.10 21.70 21.33 21.30
98232750 24-09-2017 25722 21.10 21.40 21.29 21.29
98232750 25-09-2017 25722 21.30 21.80 21.52 21.51
98232750 26-09-2017 25722 21.40 21.50 21.47 21.47
98232750 27-09-2017 25722 21.30 21.80 21.47 21.57
98232750 28-09-2017 25722 21.00 21.40 21.22 21.18
98232750 02-10-2017 25722 20.90 21.70 21.10 21.22
98232750 03-10-2017 25722 21.30 21.80 21.61 21.62
98232750 04-10-2017 25722 21.50 22.40 21.98 21.98
98232750 05-10-2017 25722 22.30 23.70 22.86 22.89
98232750 08-10-2017 25722 22.80 23.60 23.09 23.07
98232750 09-10-2017 25722 22.10 23.00 22.45 22.46
98232750 10-10-2017 25722 21.90 22.70 22.30 22.47
98232750 11-10-2017 25722 21.90 22.40 22.12 22.16
98232750 12-10-2017 25722 21.00 22.10 21.12 21.07
98232750 15-10-2017 25722 21.10 22.40 21.66 21.72
98232750 16-10-2017 25722 21.40 21.80 21.58 21.58
98232750 17-10-2017 25722 21.60 22.50 21.73 21.60
98232750 18-10-2017 25722 21.80 22.00 21.92 21.97
98232750 19-10-2017 25722 21.40 21.70 21.54 21.53
98232750 22-10-2017 25722 21.00 21.30 21.15 21.13
98232750 23-10-2017 25722 20.40 21.30 20.88 20.79
98232750 24-10-2017 25722 20.40 21.00 20.56 20.44
98232750 25-10-2017 25722 20.50 21.30 20.75 20.74
98232750 26-10-2017 25722 20.40 21.50 20.57 20.55
98232750 29-10-2017 25722 20.50 21.40 20.65 20.60
98232750 30-10-2017 25722 20.50 21.00 20.83 20.87
98232750 31-10-2017 25722 20.50 20.80 20.65 20.69
98232750 01-11-2017 25,722 20.80 21.30 21.06 21.07
98232750 02-11-2017 25,722 20.90 21.10 21.03 21.05
98232750 05-11-2017 25,722 21.00 21.90 21.13 21.12
98232750 06-11-2017 25,722 21.00 21.50 21.20 21.20
98232750 07-11-2017 25,722 20.80 21.00 20.93 20.96
98232750 08-11-2017 25,722 20.80 21.00 20.92 20.96
98232750 09-11-2017 25,722 20.70 21.00 20.79 20.85
98232750 12-11-2017 25,722 20.60 21.00 20.77 20.80
98232750 13-11-2017 25,722 20.60 21.00 20.83 20.91
98232750 14-11-2017 25,722 20.70 21.40 20.96 21.04
98232750 15-11-2017 25,722 20.70 21.00 20.79 20.76
98232750 16-11-2017 25,722 20.60 20.80 20.71 20.71
98232750 19-11-2017 25,722 20.60 20.70 20.68 20.66
98232750 20-11-2017 25,722 20.60 20.70 20.66 20.63
98232750 21-11-2017 25,722 20.50 20.80 20.54 20.53
98232750 22-11-2017 25,722 20.40 20.90 20.63 20.66
98232750 23-11-2017 25,722 20.60 21.10 20.85 20.88
98232750 26-11-2017 25,722 20.60 21.50 20.95 20.91
 98232750 27-11-2017 25,722 20.40 21.20 20.82 20.83
98232750 28-11-2017 25,722 20.50 21.00 20.91 20.90
98232750 29-11-2017 25,722 20.50 21.00 20.77 20.75
98232750 30-11-2017 25,722 21.00 21.20 21.11 21.07
98232750 03-12-2017 25722 20.80 21.10 20.96 20.96
98232750 04-12-2017 25722 20.50 21.00 20.75 20.77
98232750 05-12-2017 25722 20.60 20.80 20.75 20.77
98232750 06-12-2017 25722 20.40 21.00 20.62 20.63
98232750 07-12-2017 25722 20.60 21.00 20.88 20.92
98232750 10-12-2017 25722 20.50 21.00 20.63 20.62
98232750 11-12-2017 25722 20.50 20.90 20.64 20.62
98232750 12-12-2017 25722 20.60 21.00 20.79 20.75
98232750 13-12-2017 25722 20.60 21.20 21.01 21.03
98232750 14-12-2017 25722 20.70 21.40 21.13 21.23
98232750 17-12-2017 25722 21.40 22.50 22.07 22.10
98232750 18-12-2017 25722 21.40 22.00 21.68 21.67
98232750 19-12-2017 25722 21.00 21.60 21.21 21.23
98232750 20-12-2017 25722 21.30 21.80 21.49 21.53
98232750 21-12-2017 25722 21.20 22.00 21.47 21.50
98232750 24-12-2017 25722 21.70 21.70 21.70 21.70
98232750 26-12-2017 25722 20.70 21.50 20.90 20.86
98232750 27-12-2017 25722 20.50 20.90 20.61 20.61
98232750 28-12-2017 25722 20.50 21.20 20.65 20.61
98232750
98232750 2016
98232750
98232750 TRADE DATE COMID LOWPRC HIPRC AVG PRC WTAVGPRC
98232750 01-11-2016 25722 14.7 15.6 14.95 15.02
98232750 02-11-2016 25722 14.9 15.2 15.04 15.03
98232750 03-11-2016 25722 15 15.6 15.27 15.26
98232750 06-11-2016 25722 15 15.2 15.07 15.09
07-11-2016 25722 15.1 15.2 15.17 15.17
08-11-2016 25722 15.3 15.5 15.43 15.44
09-11-2016 25722 15.4 16 15.71 15.79
10-11-2016 25722 15.4 16.2 15.98 16.01
13-11-2016 25722 16 16.5 16.26 16.3
ISSUEDSHARE 14-11-2016 25722 16.3 16.9 16.56 16.54
98232750 15-11-2016 25722 16.7 17.8 17.32 17.45
98232750 16-11-2016 25722 17.1 18 17.7 17.78
98232750 17-11-2016 25722 17.2 18.2 17.62 17.76
98232750 20-11-2016 25722 17.1 17.8 17.37 17.32
98232750 21-11-2016 25722 17.5 18 17.67 17.72
98232750 22-11-2016 25722 17.9 18.6 18.27 18.29
98232750 23-11-2016 25722 18.4 19 18.72 18.8
98232750 24-11-2016 25722 18.7 19.2 18.87 18.85
 98232750 27-11-2016 25722 18.5 19.4 18.98 19.08
98232750 28-11-2016 25722 18.9 20.6 19.92 20.06
98232750 29-11-2016 25722 19.6 20.7 19.95 19.88
98232750 30-11-2016 25722 19.3 20.6 20.24 20.43
98232750 01-12-2016 25722 20.40 21.00 20.74 20.79
98232750 04-12-2016 25722 20.60 21.60 20.93 21.10
98232750 05-12-2016 25722 19.70 21.00 19.99 20.08
98232750 06-12-2016 25722 20.50 21.30 20.96 20.96
98232750 07-12-2016 25722 20.70 21.70 21.25 21.27
98232750 08-12-2016 25722 20.70 21.30 21.14 21.13
98232750 11-12-2016 25722 20.20 22.00 21.51 21.63
98232750 12-12-2016 25722 21.00 22.00 21.72 21.77
98232750 14-12-2016 25722 21.50 22.60 21.96 22.01
98232750 15-12-2016 25722 21.30 23.00 22.06 22.25
98232750 18-12-2016 25722 21.70 24.00 23.19 23.30
98232750 19-12-2016 25722 23.20 24.90 23.98 23.85
98232750 20-12-2016 25722 23.50 24.90 24.43 24.54
98232750 21-12-2016 25722 24.00 25.30 24.69 24.91
98232750 22-12-2016 25722 24.20 25.50 24.79 24.90
98232750 26-12-2016 25722 24.50 25.40 24.82 24.87
98232750 27-12-2016 25722 24.50 25.20 24.64 24.66
98232750 28-12-2016 25722 23.60 23.90 23.71 23.73
98232750 29-12-2016 25722 23.90 24.50 24.00 23.98
98232750
98232750
98232750
98232750 DELTA LIFE INSURANCE COMPANY LIMITED
98232750 2019
98232750 TRADE DATE COMID LOWPRC HIPRC AVG PRC WTAVGPRC
98232750 01-01-2019 25716 107.10 110.10 108.49 108.24
98232750 02-01-2019 25716 106.70 108.80 107.60 107.63
98232750 03-01-2019 25716 107.70 109.80 108.46 108.51
06-01-2019 25716 108.10 110.80 109.14 109.07
07-01-2019 25716 107.80 110.00 108.39 108.38
08-01-2019 25716 107.80 110.80 109.82 109.83
09-01-2019 25716 108.10 113.90 111.15 111.14
10-01-2019 25716 112.10 116.00 114.19 114.44
13-01-2019 25716 110.40 114.40 112.31 112.23
14-01-2019 25716 110.00 112.90 111.27 111.26
ISSUEDSHARE 15-01-2019 25716 109.40 116.50 114.16 114.12
110424600 16-01-2019 25716 114.30 117.50 115.67 115.66
110424600 17-01-2019 25716 111.10 122.00 119.08 119.04
110424600 20-01-2019 25716 115.20 121.10 118.71 118.90
110424600 21-01-2019 25716 115.50 121.10 118.35 118.37
110424600 22-01-2019 25716 111.10 117.50 113.59 113.47
110424600 23-01-2019 25716 110.40 114.00 112.05 112.00
110424600 24-01-2019 25716 111.90 114.00 112.83 112.65
110424600 27-01-2019 25716 111.50 115.00 113.01 112.79
110424600 28-01-2019 25716 111.10 113.80 112.22 112.30
110424600 29-01-2019 25716 111.60 115.80 113.09 113.58
110424600 30-01-2019 25716 112.50 114.90 113.38 113.48
110424600 31-01-2019 25716 111.50 113.20 112.38 112.22
110424600 03-02-2019 25716 111.60 112.60 112.01 112.03
110424600 04-02-2019 25716 111.20 113.80 112.40 112.64
110424600 05-02-2019 25716 109.00 112.00 110.76 110.67
110424600 06-02-2019 25716 110.00 115.00 112.37 112.55
110424600 07-02-2019 25716 109.00 113.00 110.37 110.49
110424600 10-02-2019 25716 108.00 112.00 110.48 110.48
110424600 11-02-2019 25716 110.00 112.00 110.33 110.25
110424600 12-02-2019 25716 109.30 111.80 109.99 110.00
110424600 13-02-2019 25716 109.50 112.50 110.21 110.09
110424600 14-02-2019 25716 109.90 111.80 110.39 110.25
110424600 17-02-2019 25716 109.90 112.00 110.25 110.29
110424600 18-02-2019 25716 109.80 110.30 109.95 109.96
110424600 19-02-2019 25716 109.90 111.00 110.16 110.11
110424600 20-02-2019 25716 108.00 111.50 109.85 109.83
110424600 24-02-2019 25716 110.00 111.00 110.38 110.48
110424600 25-02-2019 25716 110.00 112.80 111.70 111.76
110424600 26-02-2019 25716 110.60 112.30 111.22 111.26
110424600 27-02-2019 25716 109.70 111.50 109.99 109.95
110424600 03-03-2019 25716 109.90 110.50 109.99 109.97
110424600 04-03-2019 25716 109.00 110.90 109.77 109.73
110424600 05-03-2019 25716 109.60 110.40 110.03 109.94
110424600 06-03-2019 25716 109.80 110.80 110.03 110.03
110424600 07-03-2019 25716 109.60 112.00 111.17 111.29
110424600 10-03-2019 25716 110.00 111.80 110.17 110.17
110424600 11-03-2019 25716 109.90 110.40 110.01 110.01
110424600 12-03-2019 25716 109.80 110.00 109.90 109.91
110424600 13-03-2019 25716 109.20 112.00 109.75 109.83
110424600 14-03-2019 25716 109.40 110.00 109.74 109.84
110424600 18-03-2019 25716 105.10 109.00 107.06 106.83
110424600 19-03-2019 25716 100.00 106.50 104.82 104.67
110424600 20-03-2019 25716 102.00 109.90 105.64 105.18
110424600 21-03-2019 25716 104.30 107.00 104.91 104.94
110424600 24-03-2019 25716 105.00 108.00 106.60 106.70
110424600 25-03-2019 25716 106.50 108.90 108.04 108.09
110424600 27-03-2019 25716 105.30 108.50 106.59 106.15
110424600 28-03-2019 25716 105.50 106.80 106.06 106.05
110424600 31-03-2019 25716 105.20 106.90 105.43 105.42
110424600 01-04-2019 25716 102.10 105.30 103.74 103.76
110424600 02-04-2019 25716 102.50 105.00 103.55 103.53
110424600 03-04-2019 25716 101.00 104.00 101.79 101.65
110424600 04-04-2019 25716 99.00 101.00 99.97 99.89
110424600 07-04-2019 25716 100.10 101.20 100.82 100.83
110424600 08-04-2019 25716 98.70 100.00 99.07 99.10
110424600 09-04-2019 25716 98.10 100.00 98.94 98.95
110424600 10-04-2019 25716 98.00 99.00 98.19 98.19
110424600 11-04-2019 25716 97.10 99.80 98.01 98.08
110424600 15-04-2019 25716 99.00 100.00 99.68 99.82
110424600 16-04-2019 25716 97.90 100.00 98.91 99.04
110424600 17-04-2019 25716 97.60 100.00 98.42 98.59
110424600 18-04-2019 25716 97.70 99.00 98.32 98.36
110424600 21-04-2019 25716 97.10 99.50 98.35 98.69
110424600 23-04-2019 25716 96.00 99.10 96.91 97.06
110424600 24-04-2019 25716 94.40 97.00 95.36 95.52
110424600 25-04-2019 25716 94.00 96.60 94.99 94.97
110424600 28-04-2019 25716 93.90 95.50 94.53 94.55
110424600 29-04-2019 25716 93.90 95.00 94.06 94.04
110424600 30-04-2019 25716 92.00 94.50 93.12 93.23
110424600 02-05-2019 25716 93.00 95.00 94.60 94.71
110424600 05-05-2019 25716 94.00 96.00 95.39 95.45
110424600 06-05-2019 25716 94.60 96.90 95.60 95.24
110424600 07-05-2019 25716 94.00 95.00 94.48 94.41
110424600 08-05-2019 25716 93.90 94.50 94.06 94.08
110424600 09-05-2019 25716 94.50 95.60 95.07 95.07
110424600 12-05-2019 25716 94.90 95.20 95.03 95.06
110424600 13-05-2019 25716 94.00 94.80 94.25 94.25
110424600 14-05-2019 25716 93.50 95.70 94.06 94.01
110424600 15-05-2019 25716 93.60 95.20 94.02 93.97
110424600 16-05-2019 25716 94.00 95.50 94.56 94.62
110424600 19-05-2019 25716 95.10 97.00 96.63 96.73
110424600 20-05-2019 25716 94.70 96.10 95.55 95.43
110424600 21-05-2019 25716 94.00 95.00 94.27 94.28
110424600 22-05-2019 25716 94.20 95.60 94.39 94.22
110424600 23-05-2019 25716 94.50 95.70 95.02 95.00
110424600 26-05-2019 25716 94.50 97.50 96.71 96.77
110424600 27-05-2019 25716 97.80 99.40 98.07 98.04
110424600 28-05-2019 25716 96.90 98.00 97.19 97.16
110424600 29-05-2019 25716 96.50 97.90 96.80 96.73
110424600 30-05-2019 25716 96.60 99.00 98.09 98.11
110424600 09-06-2019 25716 97.10 103.00 101.32 101.30
110424600 10-06-2019 25716 99.50 104.50 101.45 101.28
110424600 11-06-2019 25716 99.60 101.30 100.36 100.40
110424600 12-06-2019 25716 99.90 101.00 100.22 100.22
110424600 13-06-2019 25716 99.80 102.50 100.88 100.84
110424600 16-06-2019 25716 100.00 102.20 101.00 100.94
110424600 17-06-2019 25716 98.50 100.40 99.85 99.92
110424600 18-06-2019 25716 99.60 101.00 100.18 99.96
110424600 19-06-2019 25716 100.00 107.00 102.70 102.95
110424600 20-06-2019 25716 102.10 105.00 103.86 103.98
110424600 23-06-2019 25716 100.00 102.90 100.98 100.91
110424600 24-06-2019 25716 100.00 101.80 100.12 100.09
110424600 25-06-2019 25716 99.80 101.80 100.18 100.08
110424600 26-06-2019 25716 99.80 100.90 100.01 99.98
110424600 27-06-2019 25716 100.00 100.60 100.20 100.19
110424600 30-06-2019 25716 99.90 101.20 100.13 100.10
110424600 02-07-2019 25716 99.50 100.70 100.10 100.16
110424600 03-07-2019 25716 99.00 100.10 99.27 99.25
110424600 04-07-2019 25716 99.50 101.40 100.53 100.52
110424600 07-07-2019 25716 100.10 101.90 101.29 101.22
110424600 08-07-2019 25716 99.20 101.30 100.29 100.15
110424600 10-07-2019 25716 96.10 97.40 96.74 97.02
110424600 11-07-2019 25716 95.00 98.00 95.55 95.59
110424600 14-07-2019 25716 92.50 95.00 93.85 93.55
110424600 15-07-2019 25716 92.40 95.90 93.16 93.21
110424600 16-07-2019 25716 92.20 94.00 93.06 93.44
110424600 17-07-2019 25716 93.70 95.00 94.31 94.43
110424600 18-07-2019 25716 93.40 95.00 93.73 93.65
110424600 21-07-2019 25716 93.20 94.50 93.68 93.61
110424600 22-07-2019 25716 90.50 92.90 92.14 92.27
110424600 23-07-2019 25716 92.10 95.00 93.40 93.52
110424600 24-07-2019 25716 93.50 95.20 94.62 94.80
110424600 25-07-2019 25716 92.60 96.80 95.37 95.44
110424600 28-07-2019 25716 93.00 95.90 94.50 93.98
110424600 29-07-2019 25716 93.30 94.80 93.51 93.49
110424600 30-07-2019 25716 93.40 93.70 93.51 93.52
110424600 31-07-2019 25716 92.50 94.90 94.09 94.47
110424600 01-08-2019 25716 93.40 94.20 93.73 93.70
110424600 04-08-2019 25716 93.60 94.70 94.55 94.52
110424600 05-08-2019 25716 93.50 94.00 93.80 93.76
110424600 06-08-2019 25716 94.00 95.00 94.41 94.52
110424600 07-08-2019 25716 93.00 95.00 93.47 93.23
110424600 08-08-2019 25716 92.70 94.90 93.83 93.91
110424600 18-08-2019 25716 93.20 94.20 93.83 93.63
110424600 19-08-2019 25716 94.20 95.20 94.69 94.63
110424600 20-08-2019 25716 93.50 94.60 94.04 94.12
110424600 21-08-2019 25716 94.00 94.40 94.20 94.19
110424600 22-08-2019 25716 93.90 94.30 94.05 94.02
110424600 25-08-2019 25716 92.80 94.70 94.10 94.26
110424600 26-08-2019 25716 92.50 101.90 94.80 94.88
110424600 27-08-2019 25716 94.10 97.70 96.51 96.57
110424600 28-08-2019 25716 94.60 96.40 94.91 94.95
110424600 29-08-2019 25716 95.00 98.00 96.28 96.46
110424600 01-09-2019 25716 94.60 96.90 96.01 95.62
110424600 02-09-2019 25716 94.00 95.50 94.38 94.25
110424600 03-09-2019 25716 93.20 94.30 93.90 93.98
110424600 04-09-2019 25716 91.90 94.00 92.25 92.14
110424600 05-09-2019 25716 90.00 92.90 90.85 90.88
110424600 08-09-2019 25716 90.10 94.00 90.90 90.95
110424600 09-09-2019 25716 90.70 92.00 90.98 90.87
110424600 11-09-2019 25716 90.10 92.00 90.73 90.69
110424600 12-09-2019 25716 89.90 91.00 90.05 90.04
110424600 15-09-2019 25716 90.70 91.00 90.81 90.86
110424600 16-09-2019 25716 90.60 92.00 91.20 91.06
110424600 17-09-2019 25716 90.70 91.10 90.84 90.87
110424600 18-09-2019 25716 90.80 95.00 92.38 92.15
110424600 19-09-2019 25716 91.00 94.90 91.75 91.59
110424600 22-09-2019 25716 90.50 91.50 90.68 90.66
110424600 23-09-2019 25716 90.30 92.80 91.11 91.06
110424600 24-09-2019 25716 90.90 92.90 92.06 92.05
110424600 25-09-2019 25716 91.20 93.00 92.28 92.29
110424600 26-09-2019 25716 91.00 92.40 91.22 91.25
110424600 29-09-2019 25716 91.00 92.00 91.05 91.01
110424600 30-09-2019 25716 90.90 91.60 91.07 91.13
110424600 01-10-2019 25716 91.00 91.40 91.03 91.01
110424600 02-10-2019 25716 90.50 91.20 90.77 90.86
110424600 03-10-2019 25716 91.00 93.00 91.78 91.10
110424600 06-10-2019 25716 91.00 92.00 91.37 91.32
110424600 07-10-2019 25716 91.20 92.00 91.54 91.44
110424600 09-10-2019 25716 91.00 91.50 91.20 91.18
110424600 10-10-2019 25716 90.00 91.10 90.65 90.62
110424600 13-10-2019 25716 90.60 91.90 90.80 90.72
110424600 14-10-2019 25716 90.40 90.90 90.48 90.48
110424600 15-10-2019 25716 90.60 92.00 91.64 91.35
110424600 16-10-2019 25716 90.00 90.50 90.22 90.32
110424600 17-10-2019 25716 89.20 91.00 90.03 90.04
110424600 20-10-2019 25716 88.50 91.90 89.01 89.09
110424600 21-10-2019 25716 88.10 90.60 88.87 89.10
110424600 22-10-2019 25716 87.50 89.10 87.78 87.90
110424600 23-10-2019 25716 87.20 89.00 88.06 88.12
110424600 24-10-2019 25716 87.20 88.00 87.45 87.62
110424600 27-10-2019 25716 87.60 88.90 88.24 88.13
110424600 28-10-2019 25716 86.50 88.00 86.93 86.91
110424600 29-10-2019 25716 86.00 87.50 86.52 86.32
110424600 30-10-2019 25716 86.10 87.40 86.90 86.66
 110424600 31-10-2019 25716 83.20 86.60 85.75 85.75
110424600
110424600
110424600
110424600
110424600
110424600
110424600
110424600
110424600
110424600
110424600
110424600

2018
TRADE DATE COMID LOWPRC HIPRC AVG PRC WTAVGPRC
01-01-2018 25716 106 107.6 106.68 106.58
02-01-2018 25716 105.6 107.4 106.22 106.14
03-01-2018 25716 106 109.4 108.5 108.51
04-01-2018 25716 108.5 110.8 109.6 109.56
07-01-2018 25716 107 109 107.7 107.68
08-01-2018 25716 105.9 108 106.88 106.99
09-01-2018 25716 106.2 107.9 106.99 106.93
10-01-2018 25716 106 107.3 106.61 106.39
11-01-2018 25716 106 107 106.31 106.19
14-01-2018 25716 104.6 106 105.39 105.39
15-01-2018 25716 103 105.9 104.3 104.26
16-01-2018 25716 104.5 106 105.18 105.17
17-01-2018 25716 103.6 106 104.7 104.83
18-01-2018 25716 100.5 104.5 102.39 102.17
21-01-2018 25716 100.5 104 103.16 103.18
22-01-2018 25716 102.4 104.6 103.09 102.87
23-01-2018 25716 104.2 105.3 104.62 104.6
24-01-2018 25716 102.9 105 103.21 103.16
25-01-2018 25716 102 104.7 103.43 103.3
ISSUEDSHARE 28-01-2018 25716 102.5 103.7 103.05 103
110424600 29-01-2018 25716 101.4 103.7 102.72 102.5
110424600 30-01-2018 25716 102 103.9 103.08 102.74
110424600 31-01-2018 25716 100.2 102.5 100.9 100.9
110424600 01-02-2018 25716 98.3 101.4 100.31 100.27
110424600 04-02-2018 25716 96.3 99.8 97.26 97.2
110424600 05-02-2018 25716 96.1 100 98.62 98.1
110424600 06-02-2018 25716 98.4 100.7 99.67 99.75
110424600 07-02-2018 25716 98.2 101.9 100.61 100.63
110424600 08-02-2018 25716 99.6 103 101.6 101.94
110424600 11-02-2018 25716 101.1 103.8 101.82 101.81
110424600 12-02-2018 25716 103 105 103.48 103.26
110424600 13-02-2018 25716 103.1 104.1 103.78 103.87
110424600 14-02-2018 25716 102.8 104.3 103.59 103.59
110424600 15-02-2018 25716 102 104.5 102.39 102.52
110424600 18-02-2018 25716 101.3 102.2 101.74 101.76
110424600 19-02-2018 25716 100.8 101.9 101.1 101.17
110424600 20-02-2018 25716 101 102 101.57 101.57
110424600 22-02-2018 25716 100.5 103 101.81 102
110424600 25-02-2018 25716 100.2 102.5 101.53 101.4
110424600 26-02-2018 25716 100.5 101.6 100.9 100.83
110424600 27-02-2018 25716 100 101.2 100.74 100.75
110424600 28-02-2018 25716 100.3 101.5 100.64 100.69
110424600 01-03-2018 25716 100 102 100.85 101.02
110424600 04-03-2018 25716 100.5 109.8 104.64 104.35
110424600 05-03-2018 25716 103 104 103.66 103.69
110424600 06-03-2018 25716 103.9 107 105.44 105.31
110424600 07-03-2018 25716 104.1 106.8 104.36 104.34
110424600 08-03-2018 25716 103.4 104 103.65 103.64
110424600 11-03-2018 25716 101.7 107.4 103.65 103.52
110424600 12-03-2018 25716 102 103.1 102.55 102.5
110424600 13-03-2018 25716 100.7 102.1 101.64 101.54
110424600 14-03-2018 25716 99.3 105.7 103.39 103.03
110424600 15-03-2018 25716 101.9 102.9 102.11 102.09
110424600 18-03-2018 25716 98.8 102.1 100.06 100.13
110424600 19-03-2018 25716 98.8 100 99.27 99.33
110424600 20-03-2018 25716 97 98.8 97.93 97.92
110424600 21-03-2018 25716 98 100 99.12 99.09
110424600 22-03-2018 25716 98.1 99.2 98.25 98.29
110424600 25-03-2018 25716 98.3 98.9 98.73 98.71
110424600 27-03-2018 25716 97.1 98 97.44 97.37
110424600 28-03-2018 25716 97.5 101.5 98.86 99.35
110424600 29-03-2018 25716 99.1 110.4 105.92 110.08
110424600 01-04-2018 25716 106.2 118.2 107.76 117.18
110424600 02-04-2018 25716 104.9 108 106.09 106.13
110424600 03-04-2018 25716 105.6 108 106.76 106.99
110424600 04-04-2018 25716 107 113.2 110.54 110.55
110424600 05-04-2018 25716 111.6 115 113.86 113.95
110424600 08-04-2018 25716 110.5 114.6 113.4 113.43
110424600 09-04-2018 25716 111 115.5 113.72 114.01
110424600 10-04-2018 25716 109.3 113.5 111.77 111.72
110424600 11-04-2018 25716 108.7 114 112.18 112.42
110424600 12-04-2018 25716 112.9 118 115.22 115.34
110424600 15-04-2018 25716 113.2 120 117.93 118.27
110424600 16-04-2018 25716 113.5 117.9 116.09 116.01
110424600 17-04-2018 25716 117.7 124.8 121.22 121.06
110424600 18-04-2018 25716 118.1 121.8 120.14 120.16
110424600 19-04-2018 25716 115.9 120.1 117.99 117.83
110424600 22-04-2018 25716 114.5 119.8 116.67 116.62
110424600 23-04-2018 25716 114.5 119 117.39 117.5
110424600 24-04-2018 25716 114 119 115.11 115.14
110424600 25-04-2018 25716 112 116 114.09 114.17
110424600 26-04-2018 25716 108.2 112.1 110.03 109.89
110424600 30-04-2018 25716 104.8 110.3 107.19 107.18
110424600 03-05-2018 25716 107 111.7 109.02 109.12
110424600 06-05-2018 25716 107 112.8 110.94 110.91
110424600 07-05-2018 25716 108 112.7 110.06 110.03
110424600 08-05-2018 25716 106.1 110.9 108.67 108.7
110424600 09-05-2018 25716 107 110.8 107.79 107.75
110424600 10-05-2018 25716 105.6 108 106.85 106.81
110424600 13-05-2018 25716 102.5 107 103.86 103.9
110424600 14-05-2018 25716 103.6 107.6 104.89 104.9
110424600 15-05-2018 25716 101.5 105.8 103.45 103.43
110424600 16-05-2018 25716 101.1 105 102.5 102.51
110424600 20-05-2018 25716 97.5 102 99.96 99.98
110424600 21-05-2018 25716 100.5 103.7 102.34 102.2
110424600 22-05-2018 25716 99.8 103.4 100.59 100.64
110424600 23-05-2018 25716 99 101.7 99.65 99.65
110424600 24-05-2018 25716 100.9 105 102.99 103.96
110424600 27-05-2018 25716 101.4 105 102.65 103.2
110424600 28-05-2018 25716 100 104 102.59 103.2
110424600 29-05-2018 25716 99.9 103.4 101.15 101.45
110424600 30-05-2018 25716 100.8 105 102.57 102.39
110424600 31-05-2018 25716 100.2 102.7 101 101.02
110424600 03-06-2018 25716 100 101.6 100.43 100.41
110424600 04-06-2018 25716 100.5 102.9 101.27 101.03
110424600 05-06-2018 25716 99.9 101.4 100.47 100.48
110424600 07-06-2018 25716 98 100.3 98.41 98.5
110424600 10-06-2018 25716 98.4 99.5 99.02 99
110424600 11-06-2018 25716 99 101 99.35 99.43
110424600 12-06-2018 25716 101 104.5 102.22 102.17
110424600 18-06-2018 25716 99.7 103 100.44 100.39
110424600 19-06-2018 25716 99.9 101.4 100.25 100.22
110424600 20-06-2018 25716 100.3 104.6 102.11 101.96
110424600 21-06-2018 25716 100.2 105.5 102.08 102.07
110424600 24-06-2018 25716 100 101.5 100.2 100.19
110424600 25-06-2018 25716 100.1 103 100.82 100.89
110424600 26-06-2018 25716 100 103.4 102.6 102.49
110424600 27-06-2018 25716 102 105.5 103.11 103.37
110424600 28-06-2018 25716 99.9 103 100.47 100.77
110424600 02-07-2018 25716 99.7 101 99.95 99.94
110424600 03-07-2018 25716 97.6 101.5 99.52 99.5
110424600 04-07-2018 25716 99 101 99.23 99.24
110424600 05-07-2018 25716 98 101.7 99.16 99.18
110424600 08-07-2018 25716 98.4 105 99.74 99.72
110424600 09-07-2018 25716 98.1 100 99.06 99.02
110424600 10-07-2018 25716 98.2 100 98.74 98.72
110424600 11-07-2018 25716 99 100.8 99.11 99.11
110424600 12-07-2018 25716 99 100.5 99.24 99.16
110424600 15-07-2018 25716 92 99.5 98.45 97.55
110424600 16-07-2018 25716 98.9 100.7 99.32 99.2
110424600 17-07-2018 25716 98 100.8 98.92 98.92
110424600 18-07-2018 25716 97.4 99 98.39 98.62
110424600 19-07-2018 25716 97.4 99.8 98.72 98.7
110424600 22-07-2018 25716 98.2 99 98.5 98.51
110424600 23-07-2018 25716 95.6 99 97.6 97.79
110424600 24-07-2018 25716 96.5 99 97.43 97.45
110424600 25-07-2018 25716 98 99.8 98.37 98.22
110424600 26-07-2018 25716 96.1 97.7 96.66 96.63
110424600 29-07-2018 25716 96.2 98.7 96.55 96.54
110424600 30-07-2018 25716 95.2 100 96.93 96.73
110424600 31-07-2018 25716 96.5 98.9 97.26 97.37
110424600 01-08-2018 25716 97 97.9 97.19 97.18
110424600 02-08-2018 25716 96.9 98.6 97.08 97.06
110424600 05-08-2018 25716 96.7 99 97.77 98.22
110424600 06-08-2018 25716 97 103.9 97.98 97.81
110424600 07-08-2018 25716 98.7 102 99.7 101.94
110424600 08-08-2018 25716 97.4 99.9 97.99 98.06
110424600 09-08-2018 25716 97 98.1 97.15 97.14
110424600 12-08-2018 25716 96.9 97.3 97.03 97.02
110424600 13-08-2018 25716 97 97.5 97.12 97.12
110424600 14-08-2018 25716 97 98.9 97.1 97.06
110424600 16-08-2018 25716 97.1 98 97.36 97.3
110424600 19-08-2018 25716 97.5 98.8 97.89 97.83
110424600 20-08-2018 25716 97.6 99 98.14 98.12
110424600 26-08-2018 25716 98 99.7 98.84 98.94
110424600 27-08-2018 25716 97.5 101.3 98.89 98.56
110424600 28-08-2018 25716 97 99.2 97.19 97.1
110424600 29-08-2018 25716 97.2 98 97.4 97.37
110424600 30-08-2018 25716 97 98 97.13 97.14
110424600 03-09-2018 25716 97 98 97.27 97.24
110424600 04-09-2018 25716 97 97.8 97.32 97.36
110424600 05-09-2018 25716 97 98 97.17 97.16
110424600 06-09-2018 25716 97 97.5 97.08 97.09
110424600 09-09-2018 25716 95 97.1 96.19 96.2
110424600 10-09-2018 25716 95 99.9 98.53 98.45
110424600 11-09-2018 25716 97.2 101.5 99.58 99.76
110424600 12-09-2018 25716 99.5 102.8 101.2 101.4
110424600 13-09-2018 25716 99.5 102.2 101.09 101
110424600 16-09-2018 25716 96.9 100.6 97.56 97.42
110424600 17-09-2018 25716 97.1 98 97.29 97.28
110424600 18-09-2018 25716 97.2 102 99.76 99.68
110424600 19-09-2018 25716 101.4 110.9 109.53 110.43
110424600 20-09-2018 25716 105.9 116.1 111.6 112.64
110424600 23-09-2018 25716 101.2 109 103.34 103.16
110424600 24-09-2018 25716 99.2 109.9 102.34 102.36
110424600 25-09-2018 25716 103 109 106.48 106.55
110424600 26-09-2018 25716 104.5 108 106.56 106.51
110424600 27-09-2018 25716 104.1 107 105.03 105
110424600 30-09-2018 25716 102.3 105 103.56 103.73
110424600 01-10-2018 25716 100.7 111 103.1 103.49
110424600 02-10-2018 25716 102.3 106 104.4 104.36
110424600 03-10-2018 25716 100.2 104.9 102.21 102.2
110424600 04-10-2018 25716 103.1 108.9 104.62 104.87
110424600 07-10-2018 25716 101 107.8 103.46 103.75
110424600 08-10-2018 25716 102.4 107.5 105.16 105.22
110424600 09-10-2018 25716 102.5 105 103.48 103.56
110424600 10-10-2018 25716 102.4 112 108.85 108.76
110424600 11-10-2018 25716 109 115 111.9 111.95
110424600 14-10-2018 25716 106 111 107.42 107.67
110424600 15-10-2018 25716 106 107.8 106.76 106.65
110424600 16-10-2018 25716 106 109.9 108.5 108.74
110424600 17-10-2018 25716 108.1 112.5 110.98 110.99
110424600 18-10-2018 25716 110.1 117.5 115.18 115.28
110424600 21-10-2018 25716 110.5 116.7 112.56 112.37
110424600 22-10-2018 25716 112.5 119.2 116.23 116.22
110424600 23-10-2018 25716 109 125.5 119.67 120.45
110424600 24-10-2018 25716 116 125 119.4 119.64
110424600 25-10-2018 25716 115 122.3 118.81 119.09
110424600 28-10-2018 25716 113.8 120.7 117.01 117.57
110424600 29-10-2018 25716 111.3 116.8 114.14 114.14
110424600 30-10-2018 25716 110 116 112.8 112.76
110424600 31-10-2018 25716 111.6 117.8 114.95 115.26
110424600 01-11-2018 25716 111.8 119 114.47 114.89
110424600 04-11-2018 25716 107 112.5 108.78 108.74
110424600 05-11-2018 25716 105.5 111 107.99 108.17
110424600 06-11-2018 25716 107 116 111.74 111.97
110424600 07-11-2018 25716 112.6 115.9 114.22 114.32
110424600 08-11-2018 25716 110 116.9 112.69 112.56
110424600 11-11-2018 25716 109.5 113.2 110.85 110.96
110424600 12-11-2018 25716 108.3 114.9 113.06 113.09
110424600 13-11-2018 25716 110.6 114.3 112.02 112.42
110424600 14-11-2018 25716 108.8 114 110.7 110.55
110424600 15-11-2018 25716 110 113.8 111.09 111.33
110424600 18-11-2018 25716 110.6 114.9 113.05 113.72
110424600 19-11-2018 25716 110.7 115 111.96 111.94
110424600 20-11-2018 25716 111.2 114.1 113.07 113.05
110424600 22-11-2018 25716 109 113.5 110.35 110.71
110424600 25-11-2018 25716 106.1 111.5 109.02 108.74
110424600 26-11-2018 25716 107.3 111 107.96 108.16
110424600 27-11-2018 25716 107.5 109.8 108.08 108.03
110424600 28-11-2018 25716 107.8 113 109.35 109.61
110424600 29-11-2018 25716 106.9 109.8 108.21 108.54
110424600 02-12-2018 25716 105 108.9 106.57 106.67
110424600 03-12-2018 25716 105.4 108.1 107.2 107.48
110424600 04-12-2018 25716 105.7 108 106.56 106.5
110424600 05-12-2018 25716 106 109.1 107.78 107.75
110424600 06-12-2018 25716 105.4 107.3 106.34 106.34
110424600 09-12-2018 25716 107.2 111 109.33 109.16
110424600 10-12-2018 25716 107.2 110.8 109.02 108.49
110424600 11-12-2018 25716 105.4 108.7 107 106.76
110424600 12-12-2018 25716 108.2 111.5 109.8 109.79
110424600 13-12-2018 25716 108.6 110.8 109.57 109.78
110424600 17-12-2018 25716 105.7 109.9 106.69 106.75
110424600 18-12-2018 25716 106.1 109.5 107.99 107.89
110424600 19-12-2018 25716 108 112 110.55 110.62
110424600 20-12-2018 25716 108.4 112.4 109.61 109.46
110424600 23-12-2018 25716 106.6 109.5 107.35 107.36
110424600 24-12-2018 25716 106.4 107.5 106.82 106.87
110424600 26-12-2018 25716 106.7 108.4 107.92 107.92
110424600 27-12-2018 25716 107.2 111 109.4 109.51
110424600
110424600
110424600
110424600
110424600
110424600
110424600
110424600
110424600
110424600
110424600
110424600
110424600
110424600
 110424600
110424600
110424600
110424600
110424600
110424600
110424600
2017
TRADE DATE COMID LOWPRC HIPRC AVG PRC WTAVGPRC
01-01-2017 25716 101.1 103 102.12 102.03
02-01-2017 25716 102.5 109 106 105.85
03-01-2017 25716 104.4 109 107.32 107.53
04-01-2017 25716 103.4 106.9 104.65 104.62
05-01-2017 25716 103.7 107.8 105.06 104.82
08-01-2017 25716 104 107.5 105.93 106.01
09-01-2017 25716 104.2 106.8 105.4 105.46
10-01-2017 25716 105 108 106.29 106.36
ISSUEDSHARE 11-01-2017 25716 106.5 114 110.75 110.92
110424600 12-01-2017 25716 112.3 117.5 115.19 115.25
110424600 15-01-2017 25716 116.8 122.8 120.86 120.98
110424600 16-01-2017 25716 118.2 122.3 119.54 119.49
110424600 17-01-2017 25716 116.8 120.5 118.68 118.68
110424600 18-01-2017 25716 118 127.5 124.44 124.45
110424600 19-01-2017 25716 115 124.9 122.09 122.25
110424600 22-01-2017 25716 121.7 126 123.95 124
110424600 23-01-2017 25716 118 124.6 121.86 121.88
110424600 24-01-2017 25716 115.1 122 118.49 118.64
110424600 25-01-2017 25716 116.5 124 121.21 121.29
110424600 26-01-2017 25716 117 121 118.76 118.73
110424600 29-01-2017 25716 115 119.5 116.29 116.29
110424600 30-01-2017 25716 110.4 116.1 113.08 113.11
110424600 31-01-2017 25716 109.2 112.6 110.75 110.88
110424600 01-02-2017 25716 111 112.7 111.84 111.84
110424600 02-02-2017 25716 106.7 121 108.28 109.06
110424600 05-02-2017 25716 104.2 112.9 108.15 108.66
110424600 06-02-2017 25716 108.5 111 109.54 109.43
110424600 07-02-2017 25716 107.3 109.5 108.36 108.62
110424600 08-02-2017 25716 109 111.6 110.38 110.34
110424600 09-02-2017 25716 110.5 112 111.43 111.4
110424600 12-02-2017 25716 110.4 112.9 111.45 111.55
110424600 13-02-2017 25716 109.1 111.5 110.33 110.41
110424600 14-02-2017 25716 109.7 111.1 110.24 110.3
110424600 15-02-2017 25716 110.2 112 111.04 111.07
110424600 16-02-2017 25716 109.6 111.7 110.53 110.5
110424600 19-02-2017 25716 109.6 111.7 110.26 110.35
110424600 20-02-2017 25716 107.2 111 109.1 109.17
110424600 22-02-2017 25716 107 109.8 108.46 108.42
110424600 23-02-2017 25716 107.9 109.7 108.46 108.46
110424600 26-02-2017 25716 108.5 111.5 110.04 110.12
110424600 27-02-2017 25716 110 111.5 110.42 110.3
110424600 28-02-2017 25716 109.5 111.2 110.13 110.09
110424600 01-03-2017 25716 108.1 110.2 109.09 109.16
110424600 02-03-2017 25716 107.8 109.5 108.19 108.24
110424600 05-03-2017 25716 107.6 108.9 107.93 107.96
110424600 06-03-2017 25716 107.3 110.4 108.02 108.06
110424600 07-03-2017 25716 107.3 108.9 107.78 107.74
110424600 08-03-2017 25716 107.8 109.5 108.72 108.62
110424600 09-03-2017 25716 108.8 110.6 109.99 109.98
110424600 12-03-2017 25716 108.1 110.5 109.07 109.09
110424600 13-03-2017 25716 107.5 109.7 108.59 108.55
110424600 14-03-2017 25716 107 108.5 107.71 107.7
110424600 15-03-2017 25716 107.3 108.1 107.66 107.66
110424600 16-03-2017 25716 107.3 108.3 107.68 107.67
110424600 19-03-2017 25716 107 108.9 107.97 107.93
110424600 20-03-2017 25716 106.2 108.9 107.01 107.02
110424600 21-03-2017 25716 105.5 108 106.79 106.92
110424600 22-03-2017 25716 106 108.5 107.37 107.43
110424600 23-03-2017 25716 108.4 115.1 112.85 112.97
110424600 27-03-2017 25716 115 119.3 118.01 118.04
110424600 28-03-2017 25716 113.5 117.2 115.46 115.48
110424600 29-03-2017 25716 114 119.8 117.14 116.94
110424600 30-03-2017 25716 113.3 116 114.76 114.59
110424600 02-04-2017 25716 113.5 115 114.28 114.29
110424600 03-04-2017 25716 113.8 116.6 114.83 114.77
110424600 04-04-2017 25716 112 115.6 113.55 113.59
110424600 05-04-2017 25716 108.8 113.1 110.43 110.46
110424600 06-04-2017 25716 109.1 111.9 110.17 110.08
110424600 09-04-2017 25716 109.1 112.9 110.34 110.31
110424600 10-04-2017 25716 109.5 110.8 109.72 109.69
110424600 11-04-2017 25716 108.5 110.5 109.61 109.64
110424600 12-04-2017 25716 107.2 109.6 108.25 108.17
110424600 13-04-2017 25716 107.8 109.5 108.39 108.36
110424600 16-04-2017 25716 107 108.8 107.6 107.62
110424600 17-04-2017 25716 107.3 108 107.65 107.66
110424600 18-04-2017 25716 106 107.9 106.86 106.85
110424600 19-04-2017 25716 106.6 108.4 107.36 107.35
110424600 20-04-2017 25716 106.4 108.8 107.02 106.95
110424600 23-04-2017 25716 104 107 105.32 105.42
110424600 24-04-2017 25716 102.3 105.5 103.73 103.4
110424600 25-04-2017 25716 105.1 107.5 106.29 106.31
110424600 26-04-2017 25716 105.2 108.5 107.25 107.05
110424600 27-04-2017 25716 105.2 108.9 106.85 106.75
110424600 30-04-2017 25716 103.9 106 104.6 104.6
110424600 02-05-2017 25716 102.5 106.7 103.53 103.6
110424600 03-05-2017 25716 102.7 104.8 103.37 103.6
110424600 04-05-2017 25716 98.7 103.8 100.7 100.78
110424600 07-05-2017 25716 97 100 98.47 98.51
110424600 08-05-2017 25716 98.5 102 100.4 100.38
110424600 09-05-2017 25716 99.6 102.7 100.87 100.69
110424600 11-05-2017 25716 99.5 101.2 100.32 100.3
110424600 14-05-2017 25716 98.8 100.8 99.39 99.4
110424600 15-05-2017 25716 97.1 99.1 97.97 97.93
110424600 16-05-2017 25716 97.1 99.4 97.73 97.74
110424600 17-05-2017 25716 97.9 98.9 98.09 98.07
110424600 18-05-2017 25716 97.2 98.1 97.72 97.67
110424600 21-05-2017 25716 96.1 97.3 96.48 96.47
110424600 22-05-2017 25716 94.5 97.3 96.04 96.13
110424600 23-05-2017 25716 94.9 96.9 95.25 95.26
110424600 24-05-2017 25716 94 95.5 94.8 94.74
110424600 28-05-2017 25716 92.8 94.8 93.33 93.32
110424600 29-05-2017 25716 92 93.2 92.66 92.67
110424600 30-05-2017 25716 92.3 93.7 92.85 92.77
110424600 31-05-2017 25716 93 95.2 94.45 94.51
110424600 01-06-2017 25716 93.5 95 94.08 94.03
110424600 04-06-2017 25716 94.1 95.4 94.79 94.8
110424600 05-06-2017 25716 94.1 97 95.97 95.98
110424600 06-06-2017 25716 96 97.4 96.6 96.69
110424600 07-06-2017 25716 96.3 97.4 96.89 96.82
110424600 08-06-2017 25716 94.8 96 95.11 95.14
110424600 11-06-2017 25716 94.1 94.9 94.43 94.44
110424600 12-06-2017 25716 93.8 95 94.15 94.16
110424600 13-06-2017 25716 93.9 96.7 95.41 95.2
110424600 14-06-2017 25716 95.5 97 96.31 96.33
110424600 15-06-2017 25716 95 96.2 95.52 95.49
110424600 18-06-2017 25716 95.1 96.2 95.77 95.84
110424600 19-06-2017 25716 95.9 96.7 96.17 96.2
110424600 20-06-2017 25716 95.8 96.7 96.07 96.03
110424600 21-06-2017 25716 95.5 97.3 96.47 96.47
110424600 22-06-2017 25716 97 99.8 97.97 98.13
110424600 28-06-2017 25716 97.5 99.8 98.65 98.68
110424600 29-06-2017 25716 98.5 100.5 99.35 99.36
110424600 02-07-2017 25716 98.5 102.3 100.54 100.19
110424600 03-07-2017 25716 101.3 102.3 101.65 101.69
110424600 04-07-2017 25716 99.3 102.9 100.3 100.3
110424600 05-07-2017 25716 99 100.7 99.71 99.71
110424600 06-07-2017 25716 99.3 100.4 99.69 99.69
110424600 09-07-2017 25716 99.5 101 99.97 99.99
110424600 10-07-2017 25716 99.9 101.7 100.96 100.78
110424600 11-07-2017 25716 101.2 102.9 102.11 102.2
110424600 12-07-2017 25716 99.9 102.1 100.81 100.88
110424600 13-07-2017 25716 99.6 101 100.23 100.15
110424600 16-07-2017 25716 100 101.7 100.68 100.69
110424600 17-07-2017 25716 95 102 100.5 96.32
110424600 18-07-2017 25716 99.8 102.3 100.7 100.46
110424600 19-07-2017 25716 99.8 102.7 100.33 102.14
110424600 20-07-2017 25716 99 101.1 100.05 99.96
110424600 23-07-2017 25716 98.5 100.9 99.43 99.38
110424600 24-07-2017 25716 98.6 99.2 98.8 98.82
110424600 25-07-2017 25716 98.5 99.7 99.17 99.22
110424600 26-07-2017 25716 98.8 100.3 99.85 99.82
110424600 27-07-2017 25716 99.5 100.4 99.9 99.89
110424600 30-07-2017 25716 98.7 100.8 99.4 99.23
110424600 31-07-2017 25716 98.4 99.8 98.72 98.7
110424600 01-08-2017 25716 98.1 99.1 98.6 98.67
110424600 02-08-2017 25716 97.1 99 97.91 97.93
110424600 03-08-2017 25716 96.9 99.3 97.75 97.72
110424600 06-08-2017 25716 97 99 97.95 97.99
110424600 07-08-2017 25716 97 98 97.47 97.51
110424600 08-08-2017 25716 96.1 98.5 97.14 97.04
110424600 09-08-2017 25716 95.9 97.6 96.54 96.45
110424600 10-08-2017 25716 96.1 97.5 96.58 96.59
110424600 13-08-2017 25716 95.7 96.9 96.13 96.15
110424600 16-08-2017 25716 96 98 96.24 96.24
110424600 17-08-2017 25716 95.6 97.2 96.02 96.02
110424600 20-08-2017 25716 95.8 97 96.38 96.41
110424600 21-08-2017 25716 97.2 98 97.63 97.75
110424600 22-08-2017 25716 96.6 97.7 97.03 97.04
110424600 23-08-2017 25716 96.7 97.8 96.98 96.99
110424600 24-08-2017 25716 97 98.3 97.79 97.78
110424600 27-08-2017 25716 97.5 102.4 100.98 101.19
110424600 28-08-2017 25716 101.1 104.9 102.9 102.94
110424600 29-08-2017 25716 101.1 102.7 101.91 101.91
110424600 30-08-2017 25716 99.8 101.4 100.69 100.76
110424600 31-08-2017 25716 100.3 103.7 102.1 102.21
110424600 04-09-2017 25716 98.7 102.8 101.07 100.63
110424600 05-09-2017 25716 100.5 102.7 101.24 101.2
110424600 06-09-2017 25716 99 104.5 103.11 103.15
110424600 07-09-2017 25716 103.3 107.7 105.88 105.84
110424600 10-09-2017 25716 105 110 108.29 108.33
110424600 11-09-2017 25716 104.2 107.2 105.47 105.4
110424600 12-09-2017 25716 103.5 105.7 104.31 104.34
110424600 13-09-2017 25716 102.9 105.9 103.89 104.05
110424600 14-09-2017 25716 103.6 107.5 106.09 106.1
110424600 17-09-2017 25716 104.9 107 105.48 105.44
110424600 18-09-2017 25716 105.2 108.4 106.68 106.77
110424600 19-09-2017 25716 105.1 108.5 106.15 106.28
110424600 20-09-2017 25716 105.6 107 106.21 106.38
110424600 21-09-2017 25716 106.5 110.6 109.2 109.26
110424600 24-09-2017 25716 108 112 110.57 110.51
110424600 25-09-2017 25716 107.1 110.1 108.93 108.9
110424600 26-09-2017 25716 108 110.7 109.56 109.54
110424600 27-09-2017 25716 108.2 110.9 109.01 109.07
110424600 28-09-2017 25716 108 110 109.1 109.42
110424600 02-10-2017 25716 108.5 110.3 109.16 109.18
110424600 03-10-2017 25716 108.6 111.8 110.47 110.39
110424600 04-10-2017 25716 109.1 111.9 111.12 111.3
110424600 05-10-2017 25716 111 115.6 114.08 114.4
110424600 08-10-2017 25716 112.5 116.4 114.19 114.33
110424600 09-10-2017 25716 111.2 114.5 113.22 113.52
110424600 10-10-2017 25716 111 114.1 113.19 113.42
110424600 11-10-2017 25716 109.5 114 111.96 111.9
110424600 12-10-2017 25716 108.2 113.6 111.04 111.57
110424600 15-10-2017 25716 108.8 113.6 111.85 112.41
110424600 16-10-2017 25716 109.5 113 111.66 112.27
110424600 17-10-2017 25716 109.7 110.5 109.88 109.77
110424600 18-10-2017 25716 108.7 112 109.26 109.27
110424600 19-10-2017 25716 109.2 110 109.42 109.42
110424600 22-10-2017 25716 109.1 112 110.85 110.66
110424600 23-10-2017 25716 110.4 113.6 112.45 112.79
110424600 24-10-2017 25716 110.4 112.6 111.71 112.06
110424600 25-10-2017 25716 109 112.3 111.15 111.67
110424600 26-10-2017 25716 108.7 112 110.19 110.87
110424600 29-10-2017 25716 109 111.9 110.66 110.81
110424600 30-10-2017 25716 107.5 109.9 108.43 108.53
110424600 31-10-2017 25716 106 108.6 106.73 106.7
110424600 01-11-2017 25716 106.8 108.1 107.27 107.31
110424600 02-11-2017 25716 107 108.7 107.82 107.92
110424600 05-11-2017 25716 107 110 109.05 109.16
110424600 06-11-2017 25716 107.3 108.7 108.19 108.27
110424600 07-11-2017 25716 107.8 109.9 108.06 108.01
110424600 08-11-2017 25716 107.6 109 108.23 108.32
110424600 09-11-2017 25716 107 108.4 107.55 107.54
110424600 12-11-2017 25716 107 108.7 107.5 107.5
110424600 13-11-2017 25716 107 108 107.13 107.11
110424600 14-11-2017 25716 106.2 108 107.17 107.08
110,424,600 15-11-2017 25716 106.5 107 106.58 106.54
110,424,600 16-11-2017 25716 106.4 108.7 107.48 107.5
110,424,600 19-11-2017 25716 107.7 110 108.64 108.64
110,424,600 20-11-2017 25716 107 108.5 107.45 107.47
110,424,600 21-11-2017 25716 105.6 108 106.47 106.53
110,424,600 22-11-2017 25716 105.6 107.8 106.68 106.67
110,424,600 23-11-2017 25716 107 108.1 107.54 107.56
110,424,600 26-11-2017 25716 108 109.7 108.97 108.89
110,424,600 27-11-2017 25716 107.2 109.5 108.89 108.77
110,424,600 28-11-2017 25716 109 112 110.45 110.38
110,424,600 29-11-2017 25716 111.9 114.2 113.18 113.25
110,424,600 30-11-2017 25716 113.4 116.5 115.23 115.24
110,424,600 03-12-2017 25716 113.5 116.5 115.02 115.38
110,424,600 04-12-2017 25716 112 117 114.13 114.31
110,424,600 05-12-2017 25716 111.7 114 112.97 113.17
110,424,600 06-12-2017 25716 110 113.3 111.02 110.78
110,424,600 07-12-2017 25716 108.6 112.4 109.98 110.03
110,424,600 10-12-2017 25716 108.7 111.8 109.65 109.78
110,424,600 11-12-2017 25716 107.1 110.4 108.05 108.27
110,424,600 12-12-2017 25716 107.8 110.7 109.43 109.47
110,424,600 13-12-2017 25716 108.6 110.3 109.33 109.45
110,424,600 14-12-2017 25716 109.7 111.5 110.5 110.38
110424600 17-12-2017 25716 108.3 110.3 108.87 108.94
110424600 18-12-2017 25716 106.9 108.2 107.35 107.29
110424600 19-12-2017 25716 105.9 109.5 107.59 108.01
110424600 20-12-2017 25716 108.1 112 110.89 110.88
110424600 21-12-2017 25716 108.2 111.3 109.52 109.56
110424600 24-12-2017 25716 107.1 109.5 108.33 108.37
110424600 26-12-2017 25716 105.1 109 106.93 107.05
110424600 27-12-2017 25716 106.2 108 107.33 107.23
110424600 28-12-2017 25716 107 108.5 108.05 107.96
110424600
110424600
110424600
110424600
110424600 2016
110424600 TRADE DATE COMID LOWPRC HIPRC AVG PRC WTAVGPRC
110424600 01-11-2016 25716 91.8 93.3 92.62 92.67
110424600 02-11-2016 25716 92.1 95.2 94.2 94.23
110424600 03-11-2016 25716 93.4 95 94.13 94.13
06-11-2016 25716 93.2 94 93.57 93.56
07-11-2016 25716 92.5 93.9 93.17 93.2
08-11-2016 25716 92.1 93.5 93.13 93.13
09-11-2016 25716 92.6 93.5 92.88 92.88
10-11-2016 25716 92.5 93.3 92.9 92.88
 13-11-2016 25716 92.7 95.7 94.58 94.49
14-11-2016 25716 95.6 97.5 96.59 96.56
15-11-2016 25716 95.2 97 96.07 95.99
ISSUEDSHARE 16-11-2016 25716 96.7 101.6 99.22 99.18
110424600 17-11-2016 25716 99.3 103.5 101.55 101.62
110424600 20-11-2016 25716 98 101 99.33 99.24
110424600 21-11-2016 25716 96.7 98.8 97.32 97.23
110424600 22-11-2016 25716 97 98.3 97.46 97.3
110424600 23-11-2016 25716 97 98.6 97.55 97.47
110424600 24-11-2016 25716 97.1 99.9 98.96 98.96
110424600 27-11-2016 25716 97.9 100.2 98.64 98.67
110424600 28-11-2016 25716 98.5 99.7 98.9 98.92
110424600 29-11-2016 25716 99.4 101.8 100.92 100.92
110424600 30-11-2016 25716 99.2 101.8 100.49 100.54
110424600 01-12-2016 25716 98.3 100.9 99.12 99.2
110424600 04-12-2016 25716 98.2 99.5 98.79 98.79
110424600 05-12-2016 25716 98 100.1 98.99 99.02
110424600 06-12-2016 25716 98 99 98.51 98.53
110424600 07-12-2016 25716 98.3 98.9 98.55 98.54
110424600 08-12-2016 25716 98.7 101.4 100.34 100.29
110424600 11-12-2016 25716 98.5 101 99.93 99.96
110424600 12-12-2016 25716 97.1 98.9 98.05 98.09
110424600 14-12-2016 25716 97.6 99 98.02 98.05
110424600 15-12-2016 25716 97.5 99 97.86 97.85
110424600 18-12-2016 25716 97.5 99 98.07 98.11
110424600 19-12-2016 25716 98 99.9 99.21 99.24
110424600 20-12-2016 25716 99.2 101 100.14 100.15
110424600 21-12-2016 25716 99.1 101 99.93 99.91
110424600 22-12-2016 25716 98.9 100.4 99.66 99.7
110424600 26-12-2016 25716 99.1 103.4 101.62 101.61
110424600 27-12-2016 25716 100.9 104.4 101.77 101.72
110424600 28-12-2016 25716 100 101.9 101.03 100.99
110424600 29-12-2016 25716 100 102 100.49 100.54
110424600
110424600
110424600
110424600
110424600
110424600
110424600
110424600
110424600
110424600
110424600
989221831
 > IT

AAMRA TECHNOLOGIES
2019
CLSPRC TRDNO TRDVOL TURNOVER ISSUED SHARES TRADE DATE
17.60 46 40837 713907.1 28804464 01-01-2019
18.00 67 35962 640068.8 28804464 02-01-2019
18.60 179 116293 2190551.3 28804464 03-01-2019
18.90 89 71466 1347007.4 28804464 06-01-2019
18.60 45 44845 837780.6 28804464 07-01-2019
19.80 195 189300 3702820.3 28804464 08-01-2019
19.30 123 99020 1937922.8 28804464 09-01-2019
20.90 347 577043 11857938.2 28804464 10-01-2019
22.90 493 866846 19615784.8 28804464 13-01-2019
25.10 408 2085374 51948909.8 28804464 14-01-2019
27.60 171 1942003 53556182.8 28804464 15-01-2019
30.30 839 5252869 159111948.2 28804464 16-01-2019
32.10 1140 2922360 96405354 28804464 17-01-2019
33.60 1647 3104041 103029671.3 28804464 20-01-2019
36.90 985 3371104 123622032.7 28804464 21-01-2019
38.10 1808 2578476 97887774 28804464 22-01-2019
38.70 1591 2610744 103529307.6 28804464 23-01-2019
38.10 1275 1916539 74788564.9 28804464 24-01-2019
41.70 1537 3953214 162750117.1 28804464 27-01-2019
37.60 910 1475677 57683582.5 28804464 28-01-2019
38.20 1221 1526405 58648565.5 28804464 29-01-2019
40.50 1557 3078546 123632141.7 28804464 30-01-2019
41.60 1471 2528157 103771624.4 28804464 31-01-2019
38.80 1281 2215116 92962078.5 28804464 03-02-2019
37.20 1130 1947315 76436637.7 28804464 04-02-2019
37.90 784 1268964 48859911.9 28804464 05-02-2019
40.20 891 1297330 52259833.2 28804464 06-02-2019
41.00 1124 2114664 87645408.5 28804464 07-02-2019
37.20 784 872629 34124864.9 28804464 10-02-2019
39.60 1310 1694316 64398905.6 28804464 11-02-2019
38.20 933 1113439 44574457 28804464 12-02-2019
41.80 1240 1952393 79322677.3 28804464 13-02-2019
42.70 2102 2962592 127109474.9 28804464 14-02-2019
41.20 1079 1446236 60575172.9 28804464 17-02-2019
38.10 1083 1152615 45385315.3 28804464 18-02-2019
36.00 775 849664 31606525.5 28804464 19-02-2019
36.80 664 583898 21186978.4 28804464 20-02-2019
35.50 632 658798 24056163.3 28804464 24-02-2019
35.90 565 560797 20009972.5 28804464 25-02-2019
37.00 1075 1269053 47876422.2 28804464 26-02-2019
37.40 791 748381 28286409.4 28804464 27-02-2019
36.00 826 842266 31419707.5 28804464 03-03-2019
35.00 570 586314 20723087.5 28804464 04-03-2019
32.50 586 434208 14418551.3 28804464 05-03-2019
33.80 609 522975 17530928.9 28804464 06-03-2019
35.70 754 742620 26436820.9 28804464 07-03-2019
35.10 740 688639 24773107.7 28804464 10-03-2019
33.10 362 330383 11190345.2 28804464 11-03-2019
34.10 384 326305 10866118.6 28804464 12-03-2019
32.50 683 538441 18385850.8 28804464 13-03-2019
31.30 420 294042 9517724.7 28804464 14-03-2019
28.50 546 771232 22283929.9 28804464 18-03-2019
29.30 409 343855 10074696.3 28804464 19-03-2019
27.60 294 251987 7141301.4 28804464 20-03-2019
30.30 596 953299 28046769.3 28804464 21-03-2019
30.40 473 325783 10194224.5 28804464 24-03-2019
31.30 378 229102 7057600.5 28804464 25-03-2019
31.50 372 285977 8938644.5 28804464 27-03-2019
34.60 521 1424527 48210609.7 28804464 28-03-2019
37.60 1095 1611002 59967964.3 28804464 31-03-2019
38.70 1391 838170 31904302.4 28804464 01-04-2019
37.90 588 573972 22027995.9 28804464 02-04-2019
37.60 706 693435 26575506 28804464 03-04-2019
38.50 1115 1000520 38757087.8 28804464 04-04-2019
36.80 521 457227 17403407.7 28804464 07-04-2019
33.80 666 431558 15022127.7 28804464 08-04-2019
35.90 370 348734 12329833.8 28804464 09-04-2019
36.10 400 454604 16483266.7 28804464 10-04-2019
37.20 475 373885 13915931.4 28804464 11-04-2019
37.20 436 350842 13348354.2 28804464 15-04-2019
37.40 775 747887 28120610.1 28804464 16-04-2019
39.00 670 834910 31794314.9 28804464 17-04-2019
38.60 758 739639 29307008.5 28804464 18-04-2019
36.30 560 382886 14219644.4 28804464 21-04-2019
34.50 381 281305 9785370.3 28804464 23-04-2019
34.10 522 445933 15494795.3 28804464 24-04-2019
31.00 1411 1435707 45123135.4 28804464 25-04-2019
25.70 583 505646 13591291.2 28804464 28-04-2019
27.30 528 373316 10042854.3 28804464 29-04-2019
25.70 411 327735 8787591.2 28804464 30-04-2019
25.40 454 293852 7537548 28804464 02-05-2019
27.30 370 329516 8976722.6 28804464 05-05-2019
26.90 359 273670 7451407.4 28804464 06-05-2019
25.70 517 398491 10488067.7 28804464 07-05-2019
25.30 273 212879 5403753 28804464 08-05-2019
24.60 389 407543 10135210.4 28804464 09-05-2019
25.20 214 201875 5085211 28804464 12-05-2019
24.40 190 136304 3348146.9 28804464 13-05-2019
24.30 167 154340 3782012.1 28804464 14-05-2019
24.80 303 221828 5448739.1 28804464 15-05-2019
27.20 423 612141 16332943.4 28804464 16-05-2019
26.20 355 382239 10166296.8 28804464 19-05-2019
26.20 606 592864 15825208.1 28804464 20-05-2019
26.60 474 482987 13004260.2 28804464 21-05-2019
26.40 302 312409 8286939.1 28804464 22-05-2019
26.90 458 532631 14383007.1 28804464 23-05-2019
25.40 971 1558646 41269215.9 28804464 26-05-2019
25.10 608 647473 16296236.7 28804464 27-05-2019
25.00 415 410145 10256300.1 28804464 28-05-2019
25.90 657 768112 19833666.3 28804464 29-05-2019
25.40 818 1511395 38741048.7 28804464 30-05-2019
25.50 429 535589 13562568.8 28804464 09-06-2019
25.20 642 731689 18649924.4 28804464 10-06-2019
26.50 789 1113823 28976741.8 28804464 11-06-2019
27.00 1101 1438283 39124308.6 28804464 12-06-2019
26.20 767 843837 22490919.4 28804464 13-06-2019
27.60 1166 1738577 47140639.4 28804464 16-06-2019
28.60 958 1237367 35806162.3 28804464 17-06-2019
28.60 990 1230618 35480186.7 28804464 18-06-2019
27.50 465 434252 12098838 28804464 19-06-2019
27.40 428 466290 12820320.9 28804464 20-06-2019
27.00 281 281420 7692906 28804464 23-06-2019
26.00 327 321634 8536686.8 28804464 24-06-2019
25.90 378 328094 8488315.2 28804464 25-06-2019
25.80 315 360975 9386677.5 28804464 26-06-2019
25.00 363 397188 9951158 28804464 27-06-2019
24.40 318 281764 6940206 28804464 30-06-2019
25.80 480 480055 12151645.5 28804464 02-07-2019
25.50 308 231181 5928129.9 28804464 03-07-2019
24.80 414 305386 7616042.5 28804464 04-07-2019
25.50 323 294062 7435181.5 28804464 07-07-2019
24.60 558 638331 16183005.7 28804464 08-07-2019
24.70 492 491381 12320271.6 28804464 09-07-2019
25.00 294 280630 6993949.2 28804464 10-07-2019
24.60 380 465231 11666342.4 28804464 11-07-2019
24.00 282 277345 6767114.4 28804464 14-07-2019
23.80 275 263692 6326100.4 28804464 15-07-2019
24.10 400 495636 12057937.5 28804464 16-07-2019
23.80 167 157438 3763119.2 28804464 17-07-2019
23.60 340 284218 6734808.8 28804464 18-07-2019
22.90 273 281375 6517685.4 28804464 21-07-2019
23.60 221 258077 6126865.8 28804464 22-07-2019
23.40 340 357944 8406633 28804464 23-07-2019
23.30 253 283799 6716048.8 28804464 24-07-2019
22.60 183 168346 3833725.3 28804464 25-07-2019
22.90 344 306676 6984724.2 28804464 28-07-2019
22.30 201 229724 5212324 28804464 29-07-2019
21.90 217 246009 5503714.1 28804464 30-07-2019
21.50 251 267536 5761946 28804464 31-07-2019
21.80 276 188748 4149728 28804464 01-08-2019
21.60 75 61856 1341601.5 28804464 04-08-2019
21.70 98 77937 1694703.1 28804464 05-08-2019
21.60 99 124701 2714577.8 28804464 06-08-2019
22.90 305 235228 5301005.6 28804464 07-08-2019
24.30 383 414042 9824355.6 28804464 08-08-2019
23.90 183 216287 5179232.2 28804464 18-08-2019
23.90 161 242603 5816681.4 28804464 19-08-2019
23.80 222 299820 7224118.5 28804464 20-08-2019
23.50 102 129350 3050463 28804464 21-08-2019
23.10 223 232102 5407288.2 28804464 22-08-2019
22.30 171 253918 5725247.7 28804464 25-08-2019
22.10 194 175892 3887017 28804464 26-08-2019
22.00 150 142001 3133744.4 28804464 27-08-2019
21.80 101 170415 3724892.7 28804464 28-08-2019
21.70 92 124688 2708235.3 28804464 29-08-2019
21.60 129 217691 4734863.5 28804464 01-09-2019
21.40 120 66698 1434110.1 28804464 02-09-2019
21.80 150 122170 2649014.6 28804464 03-09-2019
21.70 191 152890 3353910.6 28804464 04-09-2019
21.30 166 100733 2162473.8 28804464 05-09-2019
20.70 97 93719 1973677.2 28804464 08-09-2019
20.20 118 287423 5878004.2 28804464 09-09-2019
20.60 97 61710 1255100.2 28804464 11-09-2019
22.60 254 327544 7225730.2 28804464 12-09-2019
22.90 503 569609 13316135 28804464 15-09-2019
23.10 261 254706 5876964.4 28804464 16-09-2019
24.60 458 461995 11234279.2 28804464 17-09-2019
23.60 245 275810 6601924.3 28804464 18-09-2019
23.60 173 122239 2850755.3 28804464 19-09-2019
24.60 423 498461 12133466.2 28804464 22-09-2019
26.20 1153 1314068 33901885.3 28804464 23-09-2019
26.80 844 893878 23979336.4 28804464 24-09-2019
27.20 839 1013790 27367516.8 28804464 25-09-2019
27.20 654 801331 21823887.6 28804464 26-09-2019
 27.70 1175 1442699 40326600.8 28804464 29-09-2019
27.90 729 689715 19159849.5 28804464 30-09-2019
28.60 781 1005224 28768655.5 28804464 01-10-2019
28.00 564 484726 13627393.2 28804464 02-10-2019
26.70 574 486161 13169284.1 28804464 03-10-2019
25.50 435 342870 8933130.7 28804464 06-10-2019
25.90 385 337464 8807055.6 28804464 07-10-2019
25.70 234 182010 4716644.4 28804464 09-10-2019
24.90 249 158930 4044610.2 28804464 10-10-2019
25.00 267 174305 4379567.8 28804464 13-10-2019
26.60 260 283837 7439467.4 28804464 14-10-2019
26.50 449 394234 10456512.6 28804464 15-10-2019
27.20 585 656532 17947318.4 28804464 16-10-2019
29.50 1382 2388542 69255046.3 28804464 17-10-2019
29.90 968 1068608 31990801.9 28804464 20-10-2019
29.00 755 781128 22676523.2 28804464 21-10-2019
29.30 556 812507 23705217.9 28804464 22-10-2019
28.60 861 898389 26495758.9 28804464 23-10-2019
29.00 414 380251 10921954.7 28804464 24-10-2019
29.40 1205 1862845 55214087.8 28804464 27-10-2019
28.40 910 1002783 28789892.2 28804464 28-10-2019
27.20 862 861686 23704438.5 28804464 29-10-2019
28.00 951 1035048 29408205.4 28804464 30-10-2019
31-10-2019

CLSPRC TRDNO TRDVOL TURNOVER ISSUED SHARES 2018

20.60 13 8436 173589.5 27432822 TRADE DATE
20.60 4 5032 103858.2 27432822 01-01-2018
20.60 34 19131 393470.5 27432822 02-01-2018
21.30 14 7210 153831 27432822 03-01-2018
20.70 18 14787 305793.7 27432822 04-01-2018
20.80 9 14357 297992.2 27432822 07-01-2018
20.70 19 16550 341765.4 27432822 08-01-2018
20.70 8 6806 141116.9 27432822 09-01-2018
20.50 5 700 14366 27432822 10-01-2018
20.40 15 8241 168391.1 27432822 11-01-2018
20.10 14 8887 178344.6 27432822 14-01-2018
20.40 4 2042 41651.8 27432822 15-01-2018
20.60 14 6953 143535.6 27432822 16-01-2018
20.60 4 7000 144401.8 27432822 17-01-2018
20.40 7 6070 123923.4 27432822 18-01-2018
20.40 9 12606 257011.6 27432822 21-01-2018
20.50 8 15096 309709.6 27432822 22-01-2018
20.10 14 7764 156035.5 27432822 23-01-2018
20.00 48 16307 325934.5 27432822 24-01-2018
19.60 7 1291 25257.7 27432822 25-01-2018
19.40 32 18854 367201.3 27432822 28-01-2018
19.50 42 24249 479541.3 27432822 29-01-2018
19.30 25 20472 395026.8 27432822 30-01-2018
19.60 1 2000 39200 27432822 31-01-2018
18.80 10 4509 84693.3 27432822 01-02-2018
18.40 20 15638 287347.3 27432822 04-02-2018
18.90 9 5380 101505 27432822 05-02-2018
18.80 3 3250 61125 27432822 06-02-2018
19.50 2 1500 29250 27432822 07-02-2018
19.90 11 18513 368710 27432822 08-02-2018
19.90 11 10485 208429.3 27432822 11-02-2018
19.80 2 1000 19800 27432822 12-02-2018
19.60 27 9980 195279.7 27432822 13-02-2018
19.50 32 22868 446820.7 27432822 14-02-2018
19.40 3 1000 19394.9 27432822 15-02-2018
19.20 5 4000 76955 27432822 18-02-2018
19.30 20 8518 164245.6 27432822 19-02-2018
18.80 10 7138 134158 27432822 20-02-2018
19.10 3 1000 19062.2 27432822 22-02-2018
18.70 11 1986 37170.3 27432822 25-02-2018
18.80 30 5977 111537.9 27432822 26-02-2018
18.90 4 7080 133604 27432822 27-02-2018
19.10 13 4422 84560.4 27432822 28-02-2018
19.50 1 1500 29250 27432822 01-03-2018
19.70 20 6805 133978 27432822 04-03-2018
19.40 3 2200 42670 27432822 05-03-2018
19.70 22 9410 184887.8 27432822 06-03-2018
20.00 17 12200 244463.7 27432822 07-03-2018
19.90 50 24404 486600.2 27432822 08-03-2018
19.10 36 28748 567093.2 27432822 11-03-2018
19.10 19 8379 159686 27432822 12-03-2018
19.10 1 29 553.9 27432822 13-03-2018
18.70 19 8250 154142.5 27432822 14-03-2018
18.60 8 1904 35425.6 27432822 15-03-2018
18.30 2 701 12829.3 27432822 18-03-2018
18.30 1 3000 54900 27432822 19-03-2018
18.10 5 4151 74988.9 27432822 20-03-2018
19.10 50 144709 2681818 27432822 21-03-2018
18.70 5 415 7764.1 27432822 22-03-2018
19.50 1 1 19.5 27432822 25-03-2018
18.90 1 1 18.9 27432822 27-03-2018
18.80 17 10004 188077.2 27432822 28-03-2018
19.10 5 2330 44403 27432822 29-03-2018
19.10 6 598 11415.4 27432822 01-04-2018
19.00 10 12303 233812.1 27432822 02-04-2018
18.60 20 9800 182000 27432822 03-04-2018
18.30 89 83396 1535476.2 27432822 04-04-2018
18.20 50 25018 454876.6 27432822 05-04-2018
18.20 69 21717 394160.7 27432822 08-04-2018
18.60 15 10450 194085 27432822 09-04-2018
18.60 20 14224 264539 27432822 10-04-2018
18.40 13 4022 74020.7 27432822 11-04-2018
18.10 17 9301 167958.1 27432822 12-04-2018
18.10 5 2000 36100 27432822 15-04-2018
18.30 16 3850 70445 27432822 16-04-2018
18.30 14 12550 229565 27432822 17-04-2018
18.00 19 11600 208640 27432822 18-04-2018
18.00 4 632 11392.4 27432822 19-04-2018
17.80 16 6491 115565.8 27432822 22-04-2018
17.70 14 2100 37192.6 27432822 23-04-2018
17.80 3 1509 26885.2 27432822 24-04-2018
17.70 12 5737 101364.5 27432822 25-04-2018
17.70 18 12596 222402.6 27432822 26-04-2018
17.40 10 3116 54208.4 27432822 30-04-2018
17.70 17 4411 78163.7 27432822 03-05-2018
17.60 8 1305 23005.9 27432822 06-05-2018
17.40 4 3919 68212.2 27432822 07-05-2018
17.80 17 6341 112692.5 27432822 08-05-2018
18.00 8 2660 47894.3 27432822 09-05-2018
17.50 13 5411 94838 27432822 10-05-2018
17.50 3 2200 38500 27432822 13-05-2018
17.50 8 2520 44115 27432822 14-05-2018
17.50 1 200 3500 27432822 15-05-2018
17.20 30 26440 456453 27432822 16-05-2018
16.70 4 1033 17289.8 27432822 17-05-2018
16.90 95 52073 850094.9 27432822 20-05-2018
17.30 34 31720 546615.2 27432822 21-05-2018
15.80 21 12285 193859 28804464 22-05-2018
16.60 1 26 431.6 28804464 23-05-2018
16.40 11 2535 41568.3 28804464 24-05-2018
16.10 12 6361 102309.5 28804464 27-05-2018
15.50 5 3875 60151.4 28804464 28-05-2018
15.20 2 137 2082.4 28804464 29-05-2018
15.20 16 54587 831775.2 28804464 30-05-2018
15.00 7 10015 150551.5 28804464 31-05-2018
15.50 8 5345 82652 28804464 03-06-2018
15.80 14 14861 234173.5 28804464 04-06-2018
16.30 2 3050 49845 28804464 05-06-2018
16.30 2 1000 16300 28804464 06-06-2018
15.80 4 3474 54889.2 28804464 07-06-2018
15.60 14 14966 232667 28804464 10-06-2018
15.90 20 9146 145374.5 28804464 11-06-2018
16.40 21 22747 371742.4 28804464 12-06-2018
15.70 21 8386 131808 28804464 18-06-2018
15.60 21 10615 165923.8 28804464 19-06-2018
15.50 20 7510 116694.8 28804464 20-06-2018
15.50 9 4074 63232.2 28804464 21-06-2018
15.10 8 3167 47920 28804464 24-06-2018
15.10 10 16668 251796.8 28804464 25-06-2018
15.10 22 15748 237723.2 28804464 26-06-2018
15.80 25 44918 698874.8 28804464 27-06-2018
15.50 7 3591 55711.4 28804464 28-06-2018
15.60 46 44935 699271.3 28804464 02-07-2018
16.10 27 22303 358749.4 28804464 03-07-2018
16.40 49 35267 575709.1 28804464 04-07-2018
16.00 15 4245 67844.5 28804464 05-07-2018
16.00 46 48970 783942.9 28804464 08-07-2018
16.30 21 9290 151695.4 28804464 09-07-2018
16.20 17 16496 266345.8 28804464 10-07-2018
16.20 39 40494 649168.6 28804464 11-07-2018
16.80 19 19207 321901.4 28804464 12-07-2018
16.50 14 2318 38293.4 28804464 15-07-2018
16.00 26 9700 155670 28804464 16-07-2018
16.20 2 538 8708 28804464 17-07-2018
16.20 9 2550 41357.5 28804464 18-07-2018
16.30 11 3107 50590 28804464 19-07-2018
15.70 12 16694 261801.5 28804464 22-07-2018
15.90 16 19481 309092.7 28804464 23-07-2018
15.80 2 34 536.2 28804464 24-07-2018
16.40 33.00 15150 245282.6 28804464 25-07-2018
16.80 61.00 44017 739323.9 28804464 26-07-2018
16.90 99.00 92001 1568869.2 28804464 29-07-2018
17.10 43.00 17039 290914.7 28804464 30-07-2018
16.90 24.00 20380 344510 28804464 31-07-2018
17.00 35.00 21465 363213.8 28804464 01-08-2018
17.00 38.00 26472 450479.6 28804464 02-08-2018
16.60 10.00 2165 36003.5 28804464 05-08-2018
16.80 65.00 61330 1021147.8 28804464 06-08-2018
17.30 26.00 11356 196473.2 28804464 07-08-2018
18.10 137.00 170306 3077204.9 28804464 08-08-2018
18.50 69.00 41255 757958.1 28804464 09-08-2018
18.00 68.00 58347 1060606.3 28804464 12-08-2018
17.60 43.00 16191 285796 28804464 13-08-2018
17.50 66.00 45761 799975.4 28804464 14-08-2018
17.20 53.00 44538 775006.5 28804464 16-08-2018
17.10 49.00 39021 670478.6 28804464 19-08-2018
16.80 51.00 43300 733776 28804464 20-08-2018
16.50 27 18834 311182.6 28804464 26-08-2018
16.40 18 5692 93081.8 28804464 27-08-2018
16.20 32 13951 225924.1 28804464 28-08-2018
16.30 12 9813 160288.9 28804464 29-08-2018
16.40 6 7630 125202 28804464 30-08-2018
16.00 27 30156 484006 28804464 03-09-2018
16.10 10 5233 84151.3 28804464 04-09-2018
15.90 20 12233 193851.6 28804464 05-09-2018
15.70 11 5715 89549 28804464 06-09-2018
16.20 23 11590 186679 28804464 09-09-2018
16.40 13 7488 123005.1 28804464 10-09-2018
17.40 56 36184 616485.6 28804464 11-09-2018
17.10 74 63975 1128952 28804464 12-09-2018
16.40 50 36710 606865.9 28804464 13-09-2018
16.20 11 7534 122370.8 28804464 16-09-2018
16.20 18 14716 237717.8 28804464 17-09-2018
15.90 26 15739 249996.1 28804464 18-09-2018
17.00 52 36766 625240.4 28804464 19-09-2018
16.40 30 27676 455299.5 28804464 20-09-2018
17.70 72 66430 1154136.4 28804464 23-09-2018
18.10 133 114013 2098775.9 28804464 24-09-2018
17.10 48 25051 440265.4 28804464 25-09-2018
16.90 47 35695 611882 28804464 26-09-2018
16.80 54 36088 608022.2 28804464 27-09-2018
17.00 10 6110 103867.8 28804464 30-09-2018
17.40 38 15040 261920.2 28804464 01-10-2018
17.20 30 11201 192709.2 28804464 02-10-2018
16.90 28 10740 181637.6 28804464 03-10-2018
17.50 1 10 175 28804464 04-10-2018
16.70 8 2050 34235.6 28804464 07-10-2018
16.20 38 19865 323588.5 28804464 08-10-2018
16.30 4 4525 73662.6 28804464 09-10-2018
16.60 6 1420 23572 28804464 10-10-2018
16.40 7 3001 49200.8 28804464 11-10-2018
16.30 2 719 11719.7 28804464 14-10-2018
16.00 30 10017 161794.6 28804464 15-10-2018
16.00 2 1000 16000 28804464 16-10-2018
15.90 12 10585 167741 28804464 17-10-2018
16.20 5 4045 65320 28804464 18-10-2018
15.70 24 9674 152154 28804464 21-10-2018
15.80 63 52867 840695.4 28804464 22-10-2018
15.70 9 1784 27992.2 28804464 23-10-2018
15.80 14 9156 144853.2 28804464 24-10-2018
15.80 35 6459 101887.1 28804464 25-10-2018
15.80 20 16105 254473.8 28804464 28-10-2018
15.70 9 3185 50007 28804464 29-10-2018
15.70 12 8033 125708.9 28804464 30-10-2018
15.60 14 5634 88000.4 28804464 31-10-2018
15.60 13 11356 176997 28804464 01-11-2018
15.70 5 1172 18420.4 28804464 04-11-2018
15.90 12 7557 120222.2 28804464 05-11-2018
15.90 12 5555 88466 28804464 06-11-2018
15.70 43 20343 320272.7 28804464 07-11-2018
16.00 3 1185 18960 28804464 08-11-2018
15.60 8 1411 21982.8 28804464 11-11-2018
15.80 3 1100 17320 28804464 12-11-2018
15.90 14 4057 64500.6 28804464 14-11-2018
15.80 18 5345 84572.4 28804464 15-11-2018
15.90 36 11683 185989 28804464 18-11-2018
15.80 3 520 8228.5 28804464 19-11-2018
15.70 17 4360 68606.8 28804464 20-11-2018
15.60 27 21169 330386.8 28804464 22-11-2018
15.80 22 15207 240070.9 28804464 25-11-2018
16.00 7.00 5500 88175 28804464 26-11-2018
16.00 10.00 14221 226994.2 28804464 27-11-2018
16.00 29.00 30489 487830 28804464 28-11-2018
16.30 36.00 17870 288283 28804464 29-11-2018
16.20 14.00 4214 68088.8 28804464 02-12-2018
17.10 73.00 48983 825485.4 28804464 03-12-2018
17.10 113.00 81562 1402457.5 28804464 04-12-2018
16.80 26.00 30799 518997.7 28804464 05-12-2018
16.80 36.00 11892 200322.4 28804464 06-12-2018
17.50 122.00 86794 1533354.8 28804464 09-12-2018
17.60 38.00 20866 367391.4 28804464 10-12-2018
17.00 31.00 24161 413606.8 28804464 11-12-2018
18.50 179.00 515203 9298505.2 28804464 12-12-2018
18.60 127.00 99817 1885536.4 28804464 13-12-2018
17.20 74.00 73063 1276029 28804464 17-12-2018
17.40 22.00 19300 336270 28804464 18-12-2018
17.30 58.00 26428 460462.7 28804464 19-12-2018
17.30 25.00 22282 386316.1 28804464 20-12-2018
23-12-2018
24-12-2018
26-12-2018
27-12-2018

2017
CLSPRC TRDNO TRDVOL TURNOVER ISSUED SHARES TRADE DATE
24.00 26 13231 317551.8 26633808 01-01-2017
23.90 36 31714 762637.2 26633808 02-01-2017
21.80 7 23043 502523 26633808 03-01-2017
22.20 72 58087 1292737.4 26633808 04-01-2017
23.00 38 51179 1196526 26633808 05-01-2017
23.40 31 20691 484973.6 26633808 08-01-2017
23.00 26 14626 336337 26633808 09-01-2017
23.80 51 55942 1326786 26633808 10-01-2017
24.70 111 114239 2792280.7 26633808 11-01-2017
25.40 171 210756 5359872 26633808 12-01-2017
26.00 162 450556 11691945.5 26633808 15-01-2017
24.80 66 34970 875572.4 26633808 16-01-2017
25.90 52 69815 1790966.4 26633808 17-01-2017
25.20 41 41313 1042778.8 26633808 18-01-2017
25.00 50 226573 5676567 26633808 19-01-2017
24.30 67 187207 4656510.6 26633808 22-01-2017
24.50 59 56332 1372219.1 26633808 23-01-2017
24.80 48 36008 889467.8 26633808 24-01-2017
25.30 197 309561 7922214.9 26633808 25-01-2017
25.10 14 10336 258894.6 26633808 26-01-2017
24.50 33 29845 728051.5 26633808 29-01-2017
23.20 57 32565 764174.6 26633808 30-01-2017
23.30 53 133332 3114868 26633808 31-01-2017
24.00 26 22317 534502 26633808 01-02-2017
23.40 32 23393 554935.5 26633808 02-02-2017
22.80 54 117813 2691164.2 26633808 05-02-2017
23.30 62 44834 1042322.4 26633808 06-02-2017
23.70 65 49150 1162421.7 26633808 07-02-2017
24.00 85 145102 3525434 26633808 08-02-2017
23.60 59 50535 1199448.4 26633808 09-02-2017
23.60 26 21667 512996.8 26633808 12-02-2017
23.70 60 44371 1051711.3 26633808 13-02-2017
23.40 13 8605 201263.3 26633808 14-02-2017
23.50 36 97653 2292165.3 26633808 15-02-2017
23.70 79 61856 1457916.1 26633808 16-02-2017
23.90 36 49452 1169685.8 26633808 19-02-2017
24.60 52 83630 2042372.8 26633808 20-02-2017
24.60 77 101194 2489882.8 26633808 22-02-2017
24.70 68 243710 6006119.4 26633808 23-02-2017
24.80 49 214685 5321767.8 26633808 26-02-2017
25.00 77 246742 6285853.5 26633808 27-02-2017
25.60 70 169781 4330919.4 26633808 28-02-2017
25.10 166 295414 7598174.6 26633808 01-03-2017
25.50 90 182774 4694861.3 26633808 02-03-2017
25.50 44 122555 3167542.1 26633808 05-03-2017
24.80 18 12913 320318.2 26633808 06-03-2017
24.80 41 30806 760625.8 26633808 07-03-2017
24.50 26 12775 313432.5 26633808 08-03-2017
24.50 10 4066 99470.4 26633808 09-03-2017
24.80 48 72543 1808856.6 26633808 12-03-2017
24.40 22 10048 245366.3 26633808 13-03-2017
24.00 20 17213 413310.6 26633808 14-03-2017
24.10 15 14225 342107.8 26633808 15-03-2017
24.80 22 12380 306120.2 26633808 16-03-2017
24.40 16 15799 385523 26633808 19-03-2017
24.00 7 3126 75100.8 26633808 20-03-2017
24.30 22 25069 608550.8 26633808 21-03-2017
23.80 33 12991 310813.7 26633808 22-03-2017
23.60 72 48211 1141019.5 26633808 23-03-2017
23.60 35 58314 1375668.4 26633808 27-03-2017
23.00 45 16084 373920.6 26633808 28-03-2017
22.50 29 12901 291260.4 26633808 29-03-2017
22.40 25 15063 337023.1 26633808 30-03-2017
22.00 40 42872 938430.3 26633808 02-04-2017
22.00 23 15389 337958.5 26633808 03-04-2017
21.40 33 21254 457982.5 26633808 04-04-2017
21.30 21 7632 162274.6 26633808 05-04-2017
21.20 31 16850 356006.8 26633808 06-04-2017
20.50 45 46619 961249.7 26633808 09-04-2017
20.50 13 13844 283662.1 26633808 10-04-2017
20.50 4 598 12259 26633808 11-04-2017
20.60 8 2069 42625.1 26633808 12-04-2017
20.50 10 21517 441350.2 26633808 13-04-2017
20.70 8 3232 66888.2 26633808 16-04-2017
20.50 3 1666 34146.4 26633808 17-04-2017
20.50 11 7138 146562.6 26633808 18-04-2017
21.30 5 2325 49495.7 26633808 19-04-2017
21.00 5 1203 25303.9 26633808 20-04-2017
19.40 9 2027 39312 26633808 23-04-2017
18.30 3 2861 52475.8 26633808 24-04-2017
20.10 18 7867 157843.7 26633808 25-04-2017
20.80 17 7460 155156 26633808 26-04-2017
21.10 13 9101 191859.4 26633808 27-04-2017
20.30 9 3909 79349.1 26633808 30-04-2017
20.00 4 2000 39900 26633808 02-05-2017
19.50 22 5349 104134.6 26633808 03-05-2017
19.60 24 12732 249127.6 26633808 04-05-2017
19.60 8 2855 55990 26633808 07-05-2017
20.70 62 25476 514676.3 26633808 08-05-2017
20.60 19 8016 165177.4 26633808 09-05-2017
20.80 17 14552 302118.5 26633808 11-05-2017
20.00 11 7800 155920.4 26633808 14-05-2017
19.20 4 231 4434 26633808 15-05-2017
19.80 24 9912 195835 26633808 16-05-2017
18.60 25 26955 490448.3 26633808 17-05-2017
18.80 35 31428 578033.8 26633808 18-05-2017
17.90 11 3975 71237.5 27432822 21-05-2017
18.40 29 38458 704786.2 27432822 22-05-2017
17.80 19 5850 104315 27432822 23-05-2017
17.30 20 13884 240248 27432822 24-05-2017
17.20 19 26068 448545.2 27432822 25-05-2017
17.10 38 28916 492295.6 27432822 28-05-2017
17.10 32 19000 326330 27432822 29-05-2017
17.40 6 6510 113502 27432822 30-05-2017
17.80 26 19308 343301.4 27432822 31-05-2017
17.10 4 1713 29217.4 27432822 01-06-2017
17.60 11 5313 93734.5 27432822 04-06-2017
17.80 40 21650 383241.4 27432822 05-06-2017
18.40 48 49338 907006.8 27432822 06-06-2017
18.50 36 28024 518416 27432822 07-06-2017
18.70 39 33405 623660.7 27432822 08-06-2017
18.50 16 17312 319872.3 27432822 11-06-2017
18.60 26 16519 308590 27432822 12-06-2017
18.80 19 7115 133732.6 27432822 13-06-2017
18.50 41 20810 383114.4 27432822 14-06-2017
18.30 20 14282 261107.2 27432822 15-06-2017
18.70 12 2211 41372.4 27432822 18-06-2017
19.00 14 6350 120915 27432822 19-06-2017
19.30 39 19176 369767.5 27432822 20-06-2017
18.70 15 6521 122102.7 27432822 21-06-2017
19.00 24 4496 85320.4 27432822 22-06-2017
19.00 17 33554 638171 27432822 28-06-2017
19.30 26 13906 267869.6 27432822 29-06-2017
19.50 40 21300 415186 27432822 02-07-2017
19.80 34 19210 379715.9 27432822 03-07-2017
20.00 49 48336 966628.7 27432822 04-07-2017
19.80 39 28028 556786.3 27432822 05-07-2017
21.10 72 52741 1099977.9 27432822 06-07-2017
21.00 50 31863 672363.4 27432822 09-07-2017
21.30 62 37138 787896.7 27432822 10-07-2017
21.20 79 43230 922470.1 27432822 11-07-2017
20.30 108 87451 1791628.7 27432822 12-07-2017
20.80 43 11837 242523.1 27432822 13-07-2017
20.20 30 20568 417581.8 27432822 16-07-2017
20.20 21 17700 356421 27432822 17-07-2017
19.80 24 7761 153433.5 27432822 18-07-2017
20.20 24 2102 41144.4 27432822 19-07-2017
19.80 17 2619 51854.3 27432822 20-07-2017
19.80 38 18030 360485.7 27432822 23-07-2017
20.00 23 11740 234694.8 27432822 24-07-2017
20.20 18 6070 122750.5 27432822 25-07-2017
20.10 45 21357 429231.8 27432822 26-07-2017
20.20 42 18338 365757.2 27432822 27-07-2017
20.40 37 17850 362129.7 27432822 30-07-2017
20.50 41 21372 436862.4 27432822 31-07-2017
21.00 87 62750 1318676.6 27432822 01-08-2017
21.20 81 124010 2616054.7 27432822 02-08-2017
22.40 175 223545 4923445.1 27432822 03-08-2017
22.00 133 89707 1992917.5 27432822 06-08-2017
21.30 101 89100 1904496.3 27432822 07-08-2017
21.30 65 51011 1085286.2 27432822 08-08-2017
21.10 40 30588 645488.5 27432822 09-08-2017
20.40 47 23242 476830.3 27432822 10-08-2017
20.00 20 17325 347127.5 27432822 13-08-2017
20.10 22 13510 272062 27432822 16-08-2017
20.10 20 35885 721015.7 27432822 17-08-2017
20.60 18 13672 281417.7 27432822 20-08-2017
20.90 24 46488 970450.2 27432822 21-08-2017
20.60 9 3216 66240 27432822 22-08-2017
20.30 32 13312 270805.2 27432822 23-08-2017
20.00 37 23939 487320.2 27432822 24-08-2017
20.30 11 5426 110318.2 27432822 27-08-2017
20.40 15 14159 288359.5 27432822 28-08-2017
20.60 9 6477 133130.8 27432822 29-08-2017
20.40 14 11743 239857.2 27432822 30-08-2017
21.00 26 13580 284300.8 27432822 31-08-2017
20.90 40 49122 1028025.1 27432822 04-09-2017
21.80 75 62451 1344956.6 27432822 05-09-2017
21.70 84 94423 2096703.6 27432822 06-09-2017
22.70 134 178907 4020103.5 27432822 07-09-2017
22.20 48 51455 1155479.3 27432822 10-09-2017
21.80 49 31395 689141.5 27432822 11-09-2017
22.00 136 178653 3914163.1 27432822 12-09-2017
22.10 91 110545 2453022.5 27432822 13-09-2017
22.10 87 77592 1717027.8 27432822 14-09-2017
22.40 86 110608 2467988.5 27432822 17-09-2017
22.10 79 93453 2091167.3 27432822 18-09-2017
21.50 84 92486 1995162.2 27432822 19-09-2017
21.40 52 51695 1101239.1 27432822 20-09-2017
21.30 50 48953 1042081.9 27432822 21-09-2017
21.40 57 50331 1082627.7 27432822 24-09-2017
21.50 16 9608 206331.2 27432822 25-09-2017
21.40 35 36867 795398.1 27432822 26-09-2017
21.20 9 12358 261804 27432822 27-09-2017
21.00 50 21349 452919.2 27432822 28-09-2017
21.60 75 46711 1009981.5 27432822 02-10-2017
22.20 133 111387 2448002.6 27432822 03-10-2017
23.20 360 322090 7373260.4 27432822 04-10-2017
23.20 96 84167 1941828.5 27432822 05-10-2017
22.20 65 48500 1089262.5 27432822 08-10-2017
22.50 35 42342 951303.2 27432822 09-10-2017
22.10 53 52550 1164645.2 27432822 10-10-2017
21.10 10 3625 76382.5 27432822 11-10-2017
21.90 40 39365 855013.3 27432822 12-10-2017
21.60 12 8550 184508.8 27432822 15-10-2017
21.60 7 3910 84465 27432822 16-10-2017
22.00 5 4015 88227 27432822 17-10-2017
21.50 46 56118 1207952.8 27432822 18-10-2017
21.10 15 10095 213334 27432822 19-10-2017
20.80 16 7111 147856.3 27432822 22-10-2017
20.40 9 4059 82969.6 27432822 23-10-2017
20.70 11 5443 112910.6 27432822 24-10-2017
20.60 20 5728 117735 27432822 25-10-2017
20.80 62 57868 1191864.4 27432822 26-10-2017
20.80 33 13408 279788 27432822 29-10-2017
20.70 15 3141 64989.9 27432822 30-10-2017
21.10 17.00 5741 120951.7 27,432,822 31-10-2017
21.10 40.00 26562 559253.8 27,432,822 01-11-2017
21.20 48.00 36004 760520.6 27,432,822 02-11-2017
21.10 77.00 91894 1948134 27,432,822 05-11-2017
20.90 32.00 33270 697295 27,432,822 06-11-2017
21.00 22.00 25812 541089.6 27,432,822 07-11-2017
20.70 59.00 43594 908856 27,432,822 08-11-2017
20.80 37.00 26501 551274.6 27,432,822 12-11-2017
20.90 23.00 16342 341678.3 27,432,822 13-11-2017
20.90 31.00 34091 717413.2 27,432,822 14-11-2017
20.80 18.00 11818 245294.2 27,432,822 15-11-2017
20.70 15.00 7408 153389.2 27,432,822 16-11-2017
20.70 21.00 9738 201233.8 27,432,822 19-11-2017
20.60 44.00 46859 966702.3 27,432,822 20-11-2017
20.50 35.00 31626 649163 27,432,822 21-11-2017
20.70 20.00 20642 426420.9 27,432,822 22-11-2017
20.90 48.00 41646 869426.4 27,432,822 23-11-2017
20.80 37.00 28261 590880.5 27,432,822 26-11-2017
 20.60 41.00 21404 445942.8 27,432,822 27-11-2017
20.90 54.00 36543 763771.9 27,432,822 28-11-2017
20.80 43.00 40593 842118.4 27,432,822 29-11-2017
21.10 11.00 5100 107450 27,432,822 30-11-2017
20.90 27 24639 516411 27432822 03-12-2017
20.80 26 21673 450246.1 27432822 04-12-2017
20.80 12 11040 229304 27432822 05-12-2017
20.70 46 23991 494920.8 27432822 06-12-2017
20.90 17 9535 199438.7 27432822 07-12-2017
20.60 23 10290 212132 27432822 10-12-2017
20.60 35 13893 286460.8 27432822 11-12-2017
20.80 9 3235 67126 27432822 12-12-2017
21.00 56 46182 970998.8 27432822 13-12-2017
21.30 48 54100 1148629.4 27432822 14-12-2017
21.90 175 162875 3599139.1 27432822 17-12-2017
21.40 65 63057 1366199.8 27432822 18-12-2017
21.20 24 17036 361699.2 27432822 19-12-2017
21.60 33 22605 486665 27432822 20-12-2017
21.30 34 26464 569043.1 27432822 21-12-2017
21.70 1 10 217 27432822 24-12-2017
20.80 30 13044 272155.4 27432822 26-12-2017
20.50 61 30119 620833.9 27432822 27-12-2017
20.60 17 7648 157608.8 27432822 28-12-2017

2016

CLSPRC TRDNO TRDVOL TURNOVER ISSUED SHARES TRADE DATE

15 21 37745 566805 26633808 01-11-2016
15 20 23982 360564 26633808 02-11-2016
15.2 26 52100 794910 26633808 03-11-2016
15.1 33 39943 602875 26633808 06-11-2016
15.2 7 3105 47091 26633808 08-11-2016
15.4 26 29843 460733.3 26633808 09-11-2016
15.8 25 42137 665203 26633808 10-11-2016
16 49 65102 1042500.2 26633808 13-11-2016
16.4 88 96406 1571396.7 26633808 14-11-2016
16.5 132 204592 3384251.8 26633808 15-11-2016
17.3 190 335649 5856509.4 26633808 16-11-2016
17.7 107 221994 3946345 26633808 17-11-2016
17.3 111 199219 3538610 26633808 20-11-2016
17.5 100 73630 1274978.4 26633808 21-11-2016
17.9 165 86595 1534256.8 26633808 22-11-2016
18.4 198 326344 5967976.5 26633808 23-11-2016
18.8 81 127476 2396123.3 26633808 24-11-2016
19 279 275464 5193213.8 26633808 27-11-2016
 19.3 77 122854 2344551.8 26633808 28-11-2016
20.3 164 385498 7734248.6 26633808 29-11-2016
19.8 86 94427 1877124.2 26633808 30-11-2016
20.4 134 308717 6305948.6 26633808 01-12-2016
20.90 168 208025 4325670.4 26633808 04-12-2016
20.80 52 36371 767350.4 26633808 05-12-2016
20.00 76 72394 1453684.9 26633808 06-12-2016
21.10 127 147630 3093760.3 26633808 07-12-2016
21.40 147 167312 3558869.5 26633808 08-12-2016
21.10 30 61516 1299787.9 26633808 11-12-2016
21.30 92 112972 2443696.6 26633808 12-12-2016
21.80 91 125220 2726481.6 26633808 14-12-2016
22.20 71 135475 2981979.5 26633808 15-12-2016
22.50 92 203329 4523460.2 26633808 18-12-2016
23.60 138 408035 9509150.5 26633808 19-12-2016
24.30 100 438974 10468839.3 26633808 20-12-2016
24.70 93 182575 4481018.8 26633808 21-12-2016
25.10 49 136259 3394367.2 26633808 22-12-2016
24.50 56 115670 2880240.7 26633808 26-12-2016
24.90 161 513833 12779893.2 26633808 27-12-2016
24.50 47 17640 435013.6 26633808 28-12-2016
23.70 9 3852 91411.3 26633808 29-12-2016
24.00 56 78267 1877158 26633808

Intech Limited.
2019
TRADE DATE
CLSPRC TRDNO TRDVOL TURNOVER ISSUED SHARES 01-01-2019
107.90 164 43719 4731959.3 123750000 02-01-2019
107.70 329 151767 16333981.2 123750000 03-01-2019
108.20 569 229089 24859026.5 123750000 06-01-2019
109.00 466 195606 21334206.8 123750000 07-01-2019
108.20 263 114303 12388216 123750000 08-01-2019
108.50 539 244219 26823328 123750000 09-01-2019
112.00 988 419391 46610510.3 123750000 10-01-2019
112.70 753 281306 32192472.1 123750000 13-01-2019
112.00 564 257067 28850203.7 123750000 14-01-2019
110.50 593 213717 23777457.3 123750000 15-01-2019
115.70 1365 629983 71890861.8 123750000 16-01-2019
115.00 764 343230 39697081.7 123750000 17-01-2019
115.50 1182 499247 59428085.6 123750000 20-01-2019
117.50 582 250506 29785843.7 123750000 21-01-2019
116.20 868 325540 38533806.4 123750000 22-01-2019
112.10 435 118022 13391926.6 123750000 23-01-2019
111.40 308 125640 14071607.2 123750000 24-01-2019
112.40 293 124701 14047565.2 123750000 27-01-2019
112.00 317 105157 11860693.1 123750000 28-01-2019
112.00 445 186611 20955880.5 123750000 29-01-2019
112.20 622 413631 46980974.3 123750000 30-01-2019
113.10 361 195156 22147225.2 123750000 31-01-2019
111.90 211 64114 7194838 123750000 03-02-2019
112.00 144 57935 6490381.7 123750000 04-02-2019
111.80 197 124842 14062622.3 123750000 05-02-2019
110.50 163 54202 5998336.5 123750000 06-02-2019
111.80 267 103098 11603366 123750000 07-02-2019
110.00 218 116313 12851168.5 123750000 10-02-2019
110.20 188 61207 6761977.6 123750000 11-02-2019
110.10 167 53029 5846642.9 123750000 12-02-2019
110.00 222 132230 14544868.3 123750000 13-02-2019
110.00 154 53929 5936960.5 123750000 14-02-2019
110.40 117 33228 3663269.7 123750000 17-02-2019
110.10 188 53293 5877527.3 123750000 18-02-2019
110.00 193 67683 7442635.7 123750000 19-02-2019
110.10 125 39305 4328039.4 123750000 20-02-2019
110.10 288 149452 16414855.6 123750000 24-02-2019
110.00 90 21325 2355946 123750000 25-02-2019
112.10 209 115517 12910074.2 123750000 26-02-2019
111.00 84 16461 1831412.8 123750000 27-02-2019
109.80 228 82641 9086412.6 123750000 03-03-2019
110.00 192 67352 7407010.9 123750000 04-03-2019
109.50 152 81427 8934595.8 123750000 05-03-2019
109.90 133 76803 8443368 123750000 06-03-2019
110.00 87 34579 3804709.5 123750000 07-03-2019
110.60 125 53535 5957966 123750000 10-03-2019
110.00 66 19364 2133425.2 123750000 11-03-2019
110.00 69 22586 2484610 123750000 12-03-2019
109.90 126 48440 5323962 123750000 13-03-2019
109.70 138 58424 6416569.4 123750000 14-03-2019
109.80 228 105874 11628985.5 123750000 18-03-2019
106.90 83 23724 2534344.5 123750000 19-03-2019
104.40 131 45252 4736680.2 123750000 20-03-2019
104.30 108 29766 3130878.3 123750000 21-03-2019
105.10 78 24885 2611472.2 123750000 24-03-2019
106.80 128 38925 4153477 123750000 25-03-2019
108.30 115 50256 5432414.1 123750000 27-03-2019
106.00 28 8475 899649.1 123750000 28-03-2019
106.10 41 7952 843311.8 123750000 31-03-2019
105.30 35 6060 638821 123750000 01-04-2019
103.00 202 27850 2889632.2 123750000 02-04-2019
103.30 54 11458 1186281.3 123750000 03-04-2019
101.00 105 23059 2343886.9 123750000 04-04-2019
100.20 116 32039 3200322.8 123750000 07-04-2019
100.60 40 8879 895289.6 123750000 08-04-2019
98.90 72 17431 1727375.5 123750000 09-04-2019
98.60 79 24402 2414486.8 123750000 10-04-2019
98.10 70 12557 1233012 123750000 11-04-2019
98.90 77 10183 998775.5 123750000 15-04-2019
99.80 15 1650 164696 123750000 16-04-2019
99.90 72 19735 1954621.5 123750000 17-04-2019
98.10 69 17093 1685223.4 123750000 18-04-2019
98.90 83 35377 3479653.7 123750000 21-04-2019
97.50 133 35680 3521142.8 123750000 23-04-2019
96.50 114 18564 1801888.1 123750000 24-04-2019
95.70 183 42102 4021702.8 123750000 25-04-2019
95.30 129 42727 4057903.2 123750000 28-04-2019
94.50 190 68538 6479987 123750000 29-04-2019
94.10 51 14927 1403781.6 123750000 30-04-2019
92.50 150 41667 3884719 123750000 02-05-2019
94.50 92 20636 1954535 123750000 05-05-2019
95.60 135 46191 4408729.7 123750000 06-05-2019
95.00 115 36190 3446735.4 123750000 07-05-2019
94.30 148 55647 5253628 123750000 08-05-2019
94.10 44 21030 1978398.5 123750000 09-05-2019
95.20 30 7355 699276.4 123750000 12-05-2019
95.10 14 7825 743882 123750000 13-05-2019
94.00 50 19883 1874060 123750000 14-05-2019
93.90 52 11575 1088141.8 123750000 15-05-2019
94.50 141 57417 5395321.3 123750000 16-05-2019
95.00 61 20738 1962177.6 123750000 19-05-2019
96.90 73 18336 1773645.6 123750000 20-05-2019
94.90 47 10805 1031114.8 123750000 21-05-2019
94.20 96 29420 2773719.5 123750000 22-05-2019
94.30 40 37289 3513465.1 123750000 23-05-2019
95.20 25 6881 653663.5 123750000 26-05-2019
96.90 190 55449 5365713.8 123750000 27-05-2019
98.00 234 78069 7653497.2 123750000 28-05-2019
97.10 192 52256 5077060.7 123750000 29-05-2019
96.70 86 29570 2860402.5 123750000 30-05-2019
97.90 134 26032 2553884.3 123750000 09-06-2019
102.70 162 31652 3206374.6 123750000 10-06-2019
100.30 189 41165 4169208.2 123750000 11-06-2019
100.10 182 40025 4018637.8 123750000 12-06-2019
100.10 232 53240 5335743.1 123750000 13-06-2019
102.20 186 79619 8028712.5 123750000 16-06-2019
100.00 162 51684 5216783.9 123750000 17-06-2019
99.90 156 64053 6400320.8 123750000 18-06-2019
99.70 301 96096 9606120.7 123750000 19-06-2019
102.80 579 172598 17768899.1 123750000 20-06-2019
102.50 253 70848 7367004.1 123750000 23-06-2019
100.70 134 26692 2693486 123750000 24-06-2019
100.10 191 49869 4991304.8 123750000 25-06-2019
100.00 104 39390 3941955.6 123750000 26-06-2019
100.00 162 56288 5627625.1 123750000 27-06-2019
100.20 58 14163 1418956.2 123750000 30-06-2019
100.00 185 48076 4812359.4 123750000 02-07-2019
99.80 73 16602 1662814.4 123750000 03-07-2019
99.20 188 35526 3526064.4 123750000 04-07-2019
100.70 148 37998 3819570.8 123750000 07-07-2019
100.90 138 70156 7101422.9 123750000 08-07-2019
100.40 187 87378 8750621.8 123750000 09-07-2019
96.80 135 93865 9106684.2 123750000 10-07-2019
95.30 114 74685 7139293 123750000 11-07-2019
93.50 44 31240 2922597.8 123750000 14-07-2019
92.50 74 17445 1625998 123750000 15-07-2019
93.60 48 9636 900386.7 123750000 16-07-2019
94.70 38 7800 736537 123750000 17-07-2019
93.60 49 9133 855287.2 123750000 18-07-2019
93.60 98 20441 1913483.9 123750000 21-07-2019
92.10 131 56506 5213977.6 123750000 22-07-2019
93.50 21 1260 117834.9 123750000 23-07-2019
94.80 32 7038 667228.8 123750000 24-07-2019
94.00 91 23699 2261784.6 123750000 25-07-2019
95.30 73 15730 1478346.5 123750000 28-07-2019
93.50 84 18551 1734316.2 123750000 29-07-2019
93.60 34 8234 770081.9 123750000 30-07-2019
94.00 42 8787 830109.9 123750000 31-07-2019
93.60 43 10955 1026482.5 123750000 01-08-2019
94.70 51 6465 611045.6 123750000 04-08-2019
93.70 27 6316 592188.8 123750000 05-08-2019
94.60 35 7125 673432.7 123750000 06-08-2019
93.00 55 34714 3236219.5 123750000 07-08-2019
93.40 90 24230 2275510.6 123750000 08-08-2019
94.00 30 2140 200374.1 123750000 18-08-2019
94.60 39 9981 944520.1 123750000 19-08-2019
94.10 54 14110 1327973.6 123750000 20-08-2019
94.20 31 10627 1000923.8 123750000 21-08-2019
94.10 45 14115 1327148.5 123750000 22-08-2019
93.40 64 9613 906093.5 123750000 25-08-2019
96.30 151 40347 3828181.9 123750000 26-08-2019
96.70 97 17942 1732571.3 123750000 27-08-2019
94.70 79 32191 3056602.9 123750000 28-08-2019
96.30 133 17742 1711406.3 123750000 29-08-2019
95.60 14 5120 489562 123750000 01-09-2019
94.30 79 16107 1518006.1 123750000 02-09-2019
93.80 61 16702 1569736.1 123750000 03-09-2019
92.00 121 41190 3795231.8 123750000 04-09-2019
90.20 206 34265 3113893.5 123750000 05-09-2019
90.90 193 66308 6030914.9 123750000 08-09-2019
91.00 39 7658 695873.5 123750000 09-09-2019
90.50 165 48536 4401752.4 123750000 11-09-2019
90.00 354 116936 10528655.6 123750000 12-09-2019
90.90 16 2113 191984.1 123750000 15-09-2019
90.90 89 13685 1246098.7 123750000 16-09-2019
90.80 91 17280 1570267.8 123750000 17-09-2019
92.80 59 11127 1025329.4 123750000 18-09-2019
91.00 85 15328 1403918 123750000 19-09-2019
90.60 173 41385 3751965 123750000 22-09-2019
91.30 124 31415 2860719.3 123750000 23-09-2019
91.30 90 13903 1279720.6 123750000 24-09-2019
91.40 90 27756 2561680.3 123750000 25-09-2019
91.20 60 12963 1182899.2 123750000 26-09-2019
91.00 61 8616 784148 123750000 29-09-2019
91.10 24 4361 397398.1 123750000 30-09-2019
91.00 49 10402 946707.4 123750000 01-10-2019
90.90 18 5250 477015.1 123750000 02-10-2019
92.30 62 55610 5066190.8 123750000 03-10-2019
91.30 23 7260 662989.9 123750000 06-10-2019
91.50 22 7610 695882.4 123750000 07-10-2019
91.10 59 11635 1060864.8 123750000 09-10-2019
90.40 113 42917 3889206.6 123750000 10-10-2019
91.10 72 25591 2321535.4 123750000 13-10-2019
90.50 89 23954 2167351.9 123750000 14-10-2019
91.40 12 2810 256694.2 123750000 15-10-2019
90.10 40 6796 613788.2 123750000 16-10-2019
89.90 45 9284 835956.5 123750000 17-10-2019
88.80 68 8675 772825.6 123750000 20-10-2019
89.10 15 1620 144347.4 123750000 21-10-2019
88.00 45 7231 635639.2 123750000 22-10-2019
88.50 40 5127 451816.8 123750000 23-10-2019
87.60 18 1190 104270 123750000 24-10-2019
88.60 37 3719 327737.7 123750000 27-10-2019
86.90 38 5182 450376.1 123750000 28-10-2019
87.00 95 5329 460015 123750000 29-10-2019
86.20 75 3621 313800.4 123750000 30-10-2019
 85.50 70 10521 902155.4 123750000 31-10-2019

2018
TRADE DATE
CLSPRC TRDNO TRDVOL TURNOVER ISSUED SHARES 01-01-2018
106.3 240 37110 3955165.1 123750000 02-01-2018
106.3 263 60851 6459015.6 123750000 03-01-2018
109.1 311 129909 14095984.1 123750000 04-01-2018
109.8 274 68293 7482459.1 123750000 07-01-2018
107.8 129 42379 4563219.1 123750000 08-01-2018
106.3 171 45190 4834936.1 123750000 09-01-2018
106.6 103 27360 2925693 123750000 10-01-2018
107 140 28361 3017301.6 123750000 11-01-2018
106.1 84 10834 1150410.8 123750000 14-01-2018
104.9 83 15769 1661829.9 123750000 15-01-2018
104.1 116 29072 3030957.2 123750000 16-01-2018
105.3 59 11061 1163302 123750000 17-01-2018
104.3 180 37965 3979907.9 123750000 18-01-2018
101.9 352 98309 10044191.3 123750000 21-01-2018
103 97 30247 3120954.9 123750000 22-01-2018
104.4 152 35255 3626554 123750000 23-01-2018
104.9 96 24625 2575709.3 123750000 24-01-2018
103.3 185 42358 4369836.6 123750000 25-01-2018
103.5 287 124088 12818254.3 123750000 28-01-2018
103.3 96 22428 2310063.5 123750000 29-01-2018
103 186 32485 3329841.3 123750000 30-01-2018
103.3 149 31910 3278587.1 123750000 31-01-2018
100.6 161 34074 3437995.9 123750000 01-02-2018
99.4 106 20541 2059556.9 123750000 04-02-2018
96.6 105 37712 3665516 123750000 05-02-2018
99.1 121 34517 3386130.5 123750000 06-02-2018
99.5 103 27683 2761412.9 123750000 07-02-2018
100.7 79 19018 1913797.7 123750000 08-02-2018
101.7 67 37713 3844395.8 123750000 11-02-2018
102.7 158 44082 4488084 123750000 12-02-2018
103.4 90 21687 2239389.8 123750000 13-02-2018
103.8 116 27320 2837748.5 123750000 14-02-2018
103.3 94 14412 1492978.9 123750000 15-02-2018
103 155 54596 5597038.2 123750000 18-02-2018
101.8 50 19895 2024576.5 123750000 19-02-2018
101.3 65 12386 1253041.1 123750000 20-02-2018
101.6 84 18514 1880481.4 123750000 25-02-2018
101.4 106 41279 4210376 123750000 26-02-2018
101.5 98 23762 2409575.5 123750000 27-02-2018
100.8 70 23151 2334426.5 123750000 28-02-2018
100.7 39 15366 1548084.2 123750000 01-03-2018
100.7 64 20787 2093067.5 123750000 04-03-2018
100.6 123 33105 3344423.5 123750000 05-03-2018
105.3 160 42299 4414082.2 123750000 06-03-2018
103.9 62 11035 1144183.5 123750000 07-03-2018
105.6 224 70290 7402120.3 123750000 08-03-2018
104.3 57 24497 2555967.7 123750000 11-03-2018
103.7 28 11050 1145270 123750000 12-03-2018
104.6 89 17745 1837043.9 123750000 13-03-2018
102.7 57 17100 1752812 123750000 14-03-2018
100.9 116 48990 4974327.5 123750000 15-03-2018
102 54 14245 1467607.9 123750000 18-03-2018
102.3 128 42140 4301944.5 123750000 19-03-2018
99.3 248 79053 7915607.9 123750000 20-03-2018
99.2 156 46015 4570644.5 123750000 21-03-2018
98.1 97 33540 3284260.2 123750000 22-03-2018
99.1 211 60557 6000469.8 123750000 25-03-2018
98.3 79 12462 1224907.5 123750000 27-03-2018
98.8 31 5831 575599.7 123750000 28-03-2018
97.3 33 12699 1236487 123750000 29-03-2018
100.4 254 89435 8885658.3 123750000 01-04-2018
107.5 721 5899663 649424626.4 123750000 02-04-2018
107.7 231 729073 85431840 123750000 03-04-2018
106.9 213 55287 5867336.7 123750000 04-04-2018
107.5 218 61660 6596883 123750000 05-04-2018
112 1027 417079 46109548 123750000 08-04-2018
114.1 754 215160 24516678.2 123750000 09-04-2018
114.2 471 159342 18073743.3 123750000 10-04-2018
111.5 300 105785 12060594.4 123750000 11-04-2018
110.7 207 48042 5367191.6 123750000 12-04-2018
110.8 398 140504 15795255.8 123750000 15-04-2018
116.1 1128 481732 55561028.4 123750000 16-04-2018
115 898 312079 36909844 123750000 17-04-2018
116.9 732 265760 30830736.9 123750000 18-04-2018
 120 2707 1584414 191801322.6 123750000 19-04-2018
118.9 1179 624495 75037506.7 123750000 22-04-2018
118.2 954 429700 50632011.8 123750000 23-04-2018
115 611 215499 25131909 123750000 24-04-2018
118 906 376510 44238872.5 123750000 25-04-2018
114.5 466 183415 21118244 123750000 26-04-2018
112.6 605 237038 27062355.8 123750000 30-04-2018
108.8 596 222255 24423222.5 123750000 03-05-2018
105.5 449 140181 15024522 123750000 06-05-2018
108.7 395 123250 13448727.7 123750000 07-05-2018
112.1 462 143505 15915876.8 123750000 08-05-2018
108.8 399 119789 13180003.9 123750000 09-05-2018
107.7 347 104202 11327087.5 123750000 10-05-2018
107.6 337 122788 13230426.7 123750000 13-05-2018
105.9 259 88207 9421326.1 123750000 14-05-2018
103 320 71939 7474567.5 123750000 15-05-2018
104.4 285 91755 9625132.5 123750000 16-05-2018
103.1 199 57339 5930505 123750000 17-05-2018
101.6 238 90112 9237142.4 123750000 20-05-2018
100.9 347 89902 8988132.9 123750000 21-05-2018
102.8 163 52925 5408805.6 123750000 22-05-2018
100.4 158 94508 9511072.6 123750000 23-05-2018
99.7 291 98684 9834189.4 123750000 24-05-2018
101.8 205 137077 14251017.5 123750000 27-05-2018
102 162 108832 11231173.4 123750000 28-05-2018
102.3 298 161101 16625110.9 123750000 29-05-2018
102.8 316 181186 18380882.4 123750000 30-05-2018
101 138 58098 5948860.2 123750000 31-05-2018
100.6 135 33323 3366188.3 123750000 03-06-2018
100.7 235 94958 9534620 123750000 04-06-2018
101.9 125 45002 4546418.5 123750000 05-06-2018
100 220 75028 7538947.4 123750000 06-06-2018
98.4 476 171694 16912172.5 123750000 07-06-2018
99.1 82 27310 2703561.5 123750000 10-06-2018
99.8 193 62429 6207289.5 123750000 11-06-2018
102.3 356 114522 11700831.8 123750000 12-06-2018
99.8 231 45212 4538865.5 123750000 18-06-2018
100.1 311 72759 7292170 123750000 19-06-2018
103.5 278 111302 11347942 123750000 20-06-2018
101.7 229 48789 4980065.8 123750000 21-06-2018
100.1 208 51802 5190024.4 123750000 24-06-2018
100.3 170 81394 8211708.2 123750000 25-06-2018
102.9 286 71859 7364757.9 123750000 26-06-2018
102.5 235 122663 12680011.9 123750000 27-06-2018
100 254 105925 10674292.1 123750000 28-06-2018
99.8 364 103298 10323296.8 123750000 02-07-2018
99.1 142 46924 4669126.8 123750000 03-07-2018
99.2 162 45589 4524218.5 123750000 04-07-2018
99.1 286 99058 9824193.6 123750000 05-07-2018
98.8 313 130038 12967007.5 123750000 08-07-2018
98.8 137 40324 3992890.2 123750000 09-07-2018
98.6 310 101882 10058118.2 123750000 10-07-2018
99 132 39428 3907609.3 123750000 11-07-2018
99.1 125 34213 3392429.1 123750000 12-07-2018
98.2 263 141379 13791132.8 123750000 15-07-2018
99.1 138 37919 3761628.8 123750000 16-07-2018
98.7 514 216274 21393288.3 123750000 17-07-2018
98.6 298 150069 14800387.3 123750000 18-07-2018
99 167 42399 4184812.2 123750000 19-07-2018
98.6 254 73929 7282866.7 123750000 22-07-2018
97.6 233 91739 8971557.6 123750000 23-07-2018
98.2 120 35894 3497987.1 123750000 24-07-2018
98 134 39807 3909728.6 123750000 25-07-2018
96.6 132 18658 1802976.1 123750000 26-07-2018
96.6 104 27821 2685726.7 123750000 29-07-2018
98.1 150 45430 4394396.9 123750000 30-07-2018
97.7 115 27908 2717343.9 123750000 31-07-2018
97.2 106 20030 1946598.4 123750000 01-08-2018
97 158 50992 4949044.9 123750000 02-08-2018
98.2 57 9411 924317.3 123750000 05-08-2018
99.3 207 58980 5768585 123750000 06-08-2018
99.2 35 204662 20863705.8 123750000 07-08-2018
97.7 75 14751 1446440.4 123750000 08-08-2018
97.1 180 39946 3880495.6 123750000 09-08-2018
97 161 53485 5189058.8 123750000 12-08-2018
97.2 70 14359 1394529 123750000 13-08-2018
97.1 194 41571 4035001.2 123750000 14-08-2018
97.3 131 14260 1387569 123750000 16-08-2018
97.6 133 29702 2905722.6 123750000 19-08-2018
98.7 73 13961 1369906 123750000 20-08-2018
99.2 96 14986 1482645.8 123750000 26-08-2018
98.8 132 29181 2875969 123750000 27-08-2018
97.1 574 211800 20566622.7 123750000 28-08-2018
97.3 49 9807 954933.4 123750000 29-08-2018
97.2 111 43133 4189950.9 123750000 30-08-2018
97.2 124 40253 3914056.1 123750000 03-09-2018
97.1 177 68116 6631758.5 123750000 04-09-2018
97.1 280 74692 7257161.2 123750000 05-09-2018
97.1 158 46193 4484651.2 123750000 06-09-2018
95.6 200 78952 7595121.5 123750000 09-09-2018
 99.1 292 82192 8091636.3 123750000 10-09-2018
99.2 289 103776 10353195.6 123750000 11-09-2018
100.2 715 163822 16610907.3 123750000 12-09-2018
99.6 274 119479 12067529.8 123750000 13-09-2018
97.1 380 116070 11307326.8 123750000 16-09-2018
97.2 97 26801 2607303.5 123750000 17-09-2018
100.9 459 171590 17104530.1 123750000 18-09-2018
110.9 1137 879993 97178730.6 123750000 19-09-2018
108.2 956 361091 40671597 123750000 20-09-2018
102.1 783 283242 29218097.3 123750000 23-09-2018
105 671 283539 29022873.9 123750000 24-09-2018
105 753 217677 23193054.7 123750000 25-09-2018
105.7 472 189533 20186296.3 123750000 27-09-2018
104.6 373 152186 15978954.9 123750000 30-09-2018
102.8 249 83181 8628010.4 123750000 01-10-2018
102.7 313 117162 12125058.7 123750000 02-10-2018
103.5 249 92387 9641529.4 123750000 03-10-2018
101.8 229 63411 6480710.7 123750000 04-10-2018
104 261 100090 10496642.9 123750000 07-10-2018
102.2 355 143162 14852567.6 123750000 08-10-2018
104.2 168 55440 5833143.2 123750000 09-10-2018
103.1 301 95906 9931756.9 123750000 10-10-2018
110.2 810 392476 42686770.7 123750000 11-10-2018
109.8 587 202649 22686819 123750000 14-10-2018
106.7 156 39504 4253333.8 123750000 15-10-2018
106.3 144 30562 3259453.9 123750000 16-10-2018
108.9 206 81458 8857793.6 123750000 17-10-2018
111.2 1198 494427 54876436.6 123750000 18-10-2018
115 1908 874508 100816982.9 123750000 21-10-2018
111 563 172211 19350746 123750000 22-10-2018
114.1 2703 1410883 163968935.6 123750000 23-10-2018
123.1 3862 2304154 277528599.6 123750000 24-10-2018
116.9 2422 1011083 120970414.2 123750000 25-10-2018
119.3 1997 982392 116993919 123750000 28-10-2018
115.1 1467 794808 93447896.1 123750000 29-10-2018
114.1 742 281404 32118361.3 123750000 30-10-2018
112.4 1450 496124 55942223.1 123750000 31-10-2018
116.6 1152 444605 51246849.9 123750000 01-11-2018
112.7 942 481888 55363486.7 123750000 04-11-2018
107.5 1291 459162 49930541.3 123750000 05-11-2018
106.6 683 192382 20809296.3 123750000 06-11-2018
111.7 1793 669605 74973701.9 123750000 07-11-2018
114.8 1129 342163 39116837.3 123750000 08-11-2018
111.8 600 250498 28195907.4 123750000 11-11-2018
110.3 403 123130 13662874.1 123750000 12-11-2018
111.8 444 184734 20891825.4 123750000 13-11-2018
112.8 352 204292 22965623.3 123750000 14-11-2018
111.7 618 361053 39915515.6 123750000 15-11-2018
111.7 506 235238 26189986.3 123750000 19-11-2018
113 654 730449 83064487.8 123750000 20-11-2018
111.4 331 157716 17655467.9 123750000 22-11-2018
111.6 531 248744 28119917.5 123750000 25-11-2018
109.6 348 142639 15792096.6 123750000 26-11-2018
107.4 272 102827 11181836.9 123750000 27-11-2018
107.6 305 109431 11835590.1 123750000 28-11-2018
107.7 348 167409 18085441.5 123750000 29-11-2018
108.4 375 200045 21927401.3 123750000 02-12-2018
107.2 364 145778 15822494.7 123750000 03-12-2018
106 219 66743 7119244.8 123750000 04-12-2018
106.8 262 123152 13236618.4 123750000 05-12-2018
105.9 386 78847 8397231.8 123750000 06-12-2018
106.4 606 128713 13868433.8 123750000 09-12-2018
106.3 665 267675 28464322.8 123750000 10-12-2018
109.7 809 207601 22662289.3 123750000 11-12-2018
107.5 438 152216 16514181.1 123750000 12-12-2018
107 498 156122 16667653 123750000 13-12-2018
109.9 971 265375 29134871.7 123750000 17-12-2018
109.6 487 135657 14892649.3 123750000 18-12-2018
106.1 315 88797 9479141.2 123750000 19-12-2018
108.3 679 263829 28464322.3 123750000 20-12-2018
110.9 802 309582 34246516.1 123750000 23-12-2018
109.1 417 101409 11100257.3 123750000 24-12-2018
107.1 239 57771 6202302.1 123750000 26-12-2018
107 197 54008 5771901.7 123750000 27-12-2018
108 228 65776 7098430 123750000
109.8 664 215366 23585791.6 123750000
 2017
CLSPRC TRDNO TRDVOL TURNOVER ISSUED SHARES TRADE DATE
101.9 288 116021 11837906.8 123750000 01-01-2017
107 1288 529568 56055415.3 123750000 02-01-2017
106.8 658 252491 27150881 123750000 03-01-2017
104 501 155276 16245364.5 123750000 04-01-2017
105.9 453 195278 20469103.2 123750000 05-01-2017
104.5 465 158434 16794863.3 123750000 08-01-2017
105.2 420 153898 16229753.9 123750000 09-01-2017
107 629 327252 34805923.6 123750000 10-01-2017
112 1449 959652 106440049.1 123750000 11-01-2017
116.4 1849 1002776 115566559.1 123750000 12-01-2017
122.3 2093 1259706 152396473.5 123750000 15-01-2017
119.3 1114 654948 78261067.3 123750000 16-01-2017
117.8 1174 729858 86620160.7 123750000 17-01-2017
122.8 2059 1504222 187195828.6 123750000 18-01-2017
122.3 908 464033 56726213.3 123750000 19-01-2017
122.6 1007 635276 78776174.5 123750000 22-01-2017
119.9 1037 569729 69438288 123750000 23-01-2017
116.3 907 319118 37858949.1 123750000 24-01-2017
119.5 911 538410 65303353.3 123750000 25-01-2017
118 758 277296 32923447.6 123750000 26-01-2017
115.4 465 182879 21267202.3 123750000 29-01-2017
111.2 738 242249 27400923.6 123750000 30-01-2017
109.7 676 316536 35098197.4 123750000 31-01-2017
111.2 360 171628 19194274.6 123750000 01-02-2017
107.1 498 194648 21228579.4 123750000 02-02-2017
111.5 574 384602 41789893.8 123750000 05-02-2017
108.9 282 125972 13784530.2 123750000 06-02-2017
108.1 314 106715 11591059.3 123750000 07-02-2017
111.2 459 252274 27835362.5 123750000 08-02-2017
111.5 364 170386 18981086.2 123750000 09-02-2017
111 491 191567 21368351.3 123750000 12-02-2017
110 388 192426 21245116.7 123750000 13-02-2017
110 415 199122 21962492.6 123750000 14-02-2017
111.5 455 193291 21468442.4 123750000 15-02-2017
110.2 276 103987 11490484.1 123750000 16-02-2017
109.9 456 223848 24702687.9 123750000 19-02-2017
108.2 789 325233 35504480.3 123750000 20-02-2017
107.9 840 482689 52331083.7 123750000 22-02-2017
108.8 472 216621 23495172.6 123750000 23-02-2017
110.7 657 357218 39337795.5 123750000 26-02-2017
110.6 431 227349 25075587.9 123750000 27-02-2017
109.6 346 144365 15892895 123750000 28-02-2017
108.3 336 135325 14772028.9 123750000 01-03-2017
108 277 91193 9870778.4 123750000 02-03-2017
107.9 213 118948 12841808.6 123750000 05-03-2017
107.8 314 142335 15380055.5 123750000 06-03-2017
107.5 349 137133 14774545.9 123750000 07-03-2017
109.1 699 288806 31369510.6 123750000 08-03-2017
109.6 522 224912 24735237.7 123750000 09-03-2017
108.5 315 163314 17815398 123750000 12-03-2017
108 320 106565 11567106.4 123750000 13-03-2017
107.5 359 122087 13149204.1 123750000 14-03-2017
107.5 230 79980 8610530.5 123750000 15-03-2017
107.6 294 197141 21227095.2 123750000 16-03-2017
107.4 186 131424 14184079.1 123750000 19-03-2017
106.5 273 144912 15508213.1 123750000 20-03-2017
106.2 440 204796 21897267.1 123750000 21-03-2017
108.1 352 214877 23083402.6 123750000 22-03-2017
114.8 1905 916641 103551075.4 123750000 23-03-2017
117.2 2349 1274302 150424532.3 123750000 27-03-2017
116.6 1415 541222 62499782.5 123750000 28-03-2017
114.4 1103 499826 58450167.8 123750000 29-03-2017
113.9 562 251726 28846475.1 123750000 30-03-2017
114.3 440 262330 29981659.6 123750000 02-04-2017
114.1 646 298472 34256177.7 123750000 03-04-2017
112.7 700 305794 34734026 123750000 04-04-2017
109.3 869 333739 36863227.9 123750000 05-04-2017
109.8 420 164846 18146907.9 123750000 06-04-2017
109.7 421 175875 19401616.1 123750000 09-04-2017
109.9 192 91534 10040230.2 123750000 10-04-2017
109.1 289 130308 14286386.7 123750000 11-04-2017
107.7 290 90895 9832168.7 123750000 12-04-2017
108.1 212 68520 7424654.5 123750000 13-04-2017
107.3 180 46135 4965002.4 123750000 16-04-2017
107.6 242 62663 6746146.9 123750000 17-04-2017
106.4 267 76330 8155879.3 123750000 18-04-2017
106.8 267 66412 7129301 123750000 19-04-2017
106.6 212 47935 5126421.4 123750000 20-04-2017
105 216 40603 4280432.5 123750000 23-04-2017
105.1 347 98775 10213003.1 123750000 24-04-2017
106.4 173 50750 5395226.3 123750000 25-04-2017
107.2 255 83822 8973131.7 123750000 26-04-2017
106 237 111973 11952787.7 123750000 27-04-2017
104.6 128 19015 1989012.9 123750000 30-04-2017
103.7 352 96104 9955992.9 123750000 02-05-2017
103.1 293 97116 10061662.6 123750000 03-05-2017
99.4 666 195622 19714790 123750000 04-05-2017
99 583 153023 15074326.1 123750000 07-05-2017
101 320 89526 8986372.7 123750000 08-05-2017
100 291 87123 8772681.6 123750000 09-05-2017
100.1 184 49266 4941223.5 123750000 11-05-2017
99.3 203 47220 4693506.3 123750000 14-05-2017
97.4 354 107055 10484176.5 123750000 15-05-2017
97.4 178 60425 5905838.2 123750000 16-05-2017
98 134 30257 2967219.4 123750000 17-05-2017
97.4 252 68270 6668107.5 123750000 18-05-2017
96.4 101 29567 2852280.5 123750000 21-05-2017
95.4 286 82682 7947915.5 123750000 22-05-2017
95.1 233 96295 9173451.8 123750000 23-05-2017
94.9 262 89930 8520006.2 123750000 24-05-2017
93 211 65689 6130035.6 123750000 25-05-2017
92.6 140 48166 4463629.5 123750000 28-05-2017
93.2 221 47959 4449001.3 123750000 29-05-2017
94.5 231 51951 4910051.6 123750000 30-05-2017
94.3 149 38511 3621200.5 123750000 31-05-2017
94.8 100 34072 3230131 123750000 01-06-2017
96.7 261 77035 7393812.5 123750000 04-06-2017
96.9 153 28812 2785884.3 123750000 05-06-2017
96.8 134 29916 2896558.3 123750000 06-06-2017
94.9 203 61270 5829084.4 123750000 07-06-2017
94.2 114 31908 3013489.8 123750000 08-06-2017
93.9 156 64465 6069812.1 123750000 11-06-2017
95.8 406 226073 21522264.5 123750000 12-06-2017
95.7 261 36965 3561008.1 123750000 13-06-2017
95.2 100 18816 1796702 123750000 14-06-2017
96 120 50245 4815485 123750000 15-06-2017
96.5 106 44516 4282216.8 123750000 18-06-2017
96.1 143 42631 4093708.8 123750000 19-06-2017
96.5 178 32061 3092977.5 123750000 20-06-2017
97.4 247 69973 6866563.5 123750000 21-06-2017
99 195 38405 3789810.8 123750000 22-06-2017
99 247 97152 9653208.4 123750000 28-06-2017
101.9 391 223927 22435636 123750000 29-06-2017
101.8 251 85692 8713967 123750000 02-07-2017
99.9 524 165021 16551984.5 123750000 03-07-2017
99.3 376 96788 9650441.8 123750000 04-07-2017
99.4 219 72223 7199868.5 123750000 05-07-2017
100.3 141 43067 4306265.2 123750000 06-07-2017
101.4 436 187545 18901240.9 123750000 09-07-2017
101.7 275 122709 12541168.5 123750000 10-07-2017
100.2 233 85678 8642920.4 123750000 11-07-2017
100.4 206 55659 5574373.4 123750000 12-07-2017
100.3 200 66561 6701895.3 123750000 13-07-2017
101.4 310 513630 49471581.9 123750000 16-07-2017
101.1 377 308986 31039316.9 123750000 17-07-2017
100.1 289 520174 53133010 123750000 18-07-2017
99.3 510 123259 12321360.9 123750000 19-07-2017
98.9 259 57321 5696303.6 123750000 20-07-2017
98.9 121 27882 2755219.6 123750000 23-07-2017
98.8 197 41556 4123189.5 123750000 24-07-2017
99.6 102 27748 2769810.3 123750000 25-07-2017
100 160 50272 5021511.2 123750000 26-07-2017
99 215 42805 4247616.1 123750000 27-07-2017
98.8 248 57942 5719140.4 123750000 30-07-2017
98.4 210 66122 6524390.2 123750000 31-07-2017
97.4 486 132013 12928425.8 123750000 01-08-2017
98.4 296 77661 7588923.5 123750000 02-08-2017
97.4 264 95554 9363761.9 123750000 03-08-2017
97.2 215 67053 6538663.6 123750000 06-08-2017
96.7 227 77390 7509625 123750000 07-08-2017
96.5 222 86781 8370206.2 123750000 08-08-2017
96.3 147 40084 3871802.1 123750000 09-08-2017
96.7 180 52836 5080274.1 123750000 10-08-2017
96.2 165 46017 4428725.4 123750000 13-08-2017
96.1 114 30434 2922137.7 123750000 16-08-2017
96.9 173 48767 4701685.5 123750000 17-08-2017
97.5 176 75265 7357488.1 123750000 20-08-2017
96.9 217 106324 10317693.4 123750000 21-08-2017
97 155 38256 3710454.6 123750000 22-08-2017
98.1 156 55074 5385131.2 123750000 23-08-2017
101.7 728 270746 27397861.5 123750000 24-08-2017
102.5 578 176484 18168088 123750000 27-08-2017
101.3 343 113419 11558953.2 123750000 28-08-2017
100.2 229 77326 7791687.3 123750000 29-08-2017
102 372 195493 19980455.5 123750000 30-08-2017
101.2 70 18206 1831981.3 123750000 31-08-2017
101.2 141 64017 6478278.5 123750000 04-09-2017
104.1 719 300577 31005381.9 123750000 05-09-2017
107 910 358698 37964247.1 123750000 06-09-2017
106.4 893 344086 37274700.1 123750000 07-09-2017
104.4 412 105969 11168759 123750000 10-09-2017
103.7 360 135530 14140848.7 123750000 11-09-2017
103.5 398 152313 15847646.3 123750000 12-09-2017
106 433 163176 17313590.8 123750000 13-09-2017
105.6 281 93063 9812775.3 123750000 14-09-2017
107.5 611 230306 24588816.8 123750000 17-09-2017
106.1 322 123275 13102054 123750000 18-09-2017
106.3 394 437709 46562336 123750000 19-09-2017
109.5 1441 696651 76117387.7 123750000 20-09-2017
108.5 1094 410391 45351798.2 123750000 21-09-2017
109.6 353 166279 18108271.4 123750000 24-09-2017
109.3 403 223889 24525786.2 123750000 25-09-2017
108.8 568 310648 33882141 123750000 26-09-2017
108.9 590 296714 32467560.9 123750000 27-09-2017
108.8 609 394380 43057824.5 123750000 28-09-2017
109.3 623 309068 34118560 123750000 02-10-2017
110.9 557 391184 43538807.5 123750000 03-10-2017
115.1 1364 793906 90822482.4 123750000 04-10-2017
113.5 638 549522 62825712.8 123750000 05-10-2017
113.2 777 532317 60430127.9 123750000 08-10-2017
113.8 384 394892 44787707.9 123750000 09-10-2017
110.3 637 694234 77685665 123750000 10-10-2017
111.7 616 543553 60644376.5 123750000 11-10-2017
110 406 339918 38211535.1 123750000 12-10-2017
110.1 370 330534 37108203.2 123750000 15-10-2017
109.8 124 94136 10332976.2 123750000 16-10-2017
109.3 198 84002 9179230.4 123750000 17-10-2017
109.5 243 135601 14837663 123750000 18-10-2017
111.3 508 291788 32289758.2 123750000 19-10-2017
111.1 736 377280 42554723.8 123750000 22-10-2017
110.7 431 358130 40130778.7 123750000 23-10-2017
112 403 245940 27464880.4 123750000 24-10-2017
109.6 243 166045 18408916.2 123750000 25-10-2017
109.2 187 114726 12712649.6 123750000 26-10-2017
108.1 151 58047 6299740.5 123750000 29-10-2017
106.4 182 50685 5407869.7 123750000 30-10-2017
107.3 182 40983 4397997.5 123750000 31-10-2017
107.1 161 88003 9497541.7 123750000 01-11-2017
109 173 71988 7858444 123750000 02-11-2017
108.3 87 49316 5339444.2 123750000 05-11-2017
108 73 38590 4168239.5 123750000 06-11-2017
108.6 98 40956 4436519.4 123750000 07-11-2017
107.3 162 57801 6215682.6 123750000 08-11-2017
107.5 127 73336 7883328.7 123750000 09-11-2017
107.1 83 56163 6015623.6 123750000 12-11-2017
107 121 130300 13952514.8 123750000 13-11-2017
 106.6 130 71464 7614037.6 123750000 14-11-2017
108 53 39152 4208873 123750000 15-11-2017
108.6 72 25318 2750437.3 123750000 19-11-2017
107.5 116 60171 6466487 123750000 20-11-2017
106.2 86 34774 3704415.4 123750000 21-11-2017
107.1 86 36066 3847165.6 123750000 22-11-2017
107.6 114 52472 5644099.6 123750000 23-11-2017
109.3 218 98333 10707630.2 123750000 26-11-2017
109 94 27601 3002296.6 123750000 27-11-2017
111.2 339 145535 16064685.3 123750000 28-11-2017
112.6 674 260112 29458022.6 123750000 29-11-2017
115.8 980 400303 46129099.3 123750000 30-11-2017
116 523 171686 19809138.2 123750000 03-12-2017
112.4 345 128834 14726925.1 123750000 04-12-2017
112.6 253 102662 11618326.2 123750000 05-12-2017
110.2 243 84445 9354954.1 123750000 06-12-2017
109.6 287 91846 10105810.5 123750000 07-12-2017
109.2 191 51076 5607132.5 123750000 10-12-2017
107.5 206 40742 4411020.3 123750000 11-12-2017
110 364 201455 22052427.7 123750000 12-12-2017
109.4 93 30600 3349103.9 123750000 13-12-2017
110 296 148888 16433548 123750000 14-12-2017
108.6 115 43143 4700044 123750000 17-12-2017
107.2 259 77320 8295442.5 123750000 18-12-2017
109.1 548 206510 22304758.6 123750000 19-12-2017
110.6 524 178946 19841112.7 123750000 20-12-2017
108.7 169 63880 6998503.4 123750000 21-12-2017
107.5 224 94085 10196011.4 123750000 24-12-2017
106.3 243 75910 8126091 123750000 26-12-2017
107.3 221 49434 5300802 123750000 27-12-2017
107.6 141 43195 4663454.1 123750000 28-12-2017

2016
CLSPRC TRDNO TRDVOL TURNOVER ISSUED SHARES TRADE DATE
92.1 450 148132 13727057.5 123750000 01-11-2016
94.4 367 159014 14983502.5 123750000 02-11-2016
94.1 231 90702 8537451.3 123750000 03-11-2016
93.6 159 65033 6084173.2 123750000 06-11-2016
92.9 553 225396 21006554.7 123750000 07-11-2016
93.2 272 98007 9127335.8 123750000 08-11-2016
92.8 268 79441 7378314.1 123750000 09-11-2016
93 217 80645 7490294.9 123750000 10-11-2016
 94.9 549 185067 17486218.9 123750000 13-11-2016
96.1 887 352448 34033575.9 123750000 14-11-2016
96.1 456 137831 13230846.9 123750000 15-11-2016
100.5 1785 638839 63358746.5 123750000 16-11-2016
99.8 1219 345302 35090288.1 123750000 17-11-2016
98.6 642 202350 20081786.6 123750000 20-11-2016
97 702 278307 27060048.4 123750000 21-11-2016
97.1 509 230625 22440306.3 123750000 22-11-2016
97.2 498 141750 13816421.1 123750000 23-11-2016
99.4 544 235721 23326957 123750000 24-11-2016
98.4 372 154008 15195205 123750000 27-11-2016
98.9 517 173470 17160347.6 123750000 28-11-2016
100.4 993 391397 39501042.6 123750000 29-11-2016
99.7 505 193766 19481140.8 123750000 30-11-2016
98.5 519 169228 16787274.4 123750000 01-12-2016
98.9 380 168830 16678624.3 123750000 04-12-2016
98.4 455 224742 22254307 123750000 05-12-2016
98.4 302 141622 13953588.5 123750000 06-12-2016
98.6 258 192511 18969693 123750000 07-12-2016
99.8 630 251310 25202985.4 123750000 08-12-2016
99.2 399 115729 11568571.8 123750000 11-12-2016
97.7 411 116669 11444325.2 123750000 12-12-2016
98 402 219391 21511542.8 123750000 14-12-2016
97.9 311 180161 17628259.7 123750000 15-12-2016
98.3 313 142775 14006995.6 123750000 18-12-2016
99.2 459 300371 29808738.2 123750000 19-12-2016
100.1 517 242299 24266104.1 123750000 20-12-2016
99.6 281 89450 8937091.3 123750000 21-12-2016
99.4 331 132411 13201934.3 123750000 22-12-2016
102.9 771 294982 29973219.1 123750000 26-12-2016
101.4 487 234532 23855704.3 123750000 27-12-2016
101 286 133027 13433847.6 123750000 28-12-2016
100.6 323 149919 15072812.5 123750000 29-12-2016
A TECHNOLOGIES
2019
COMID LOWPRC HIPRC AVG PRC WTAVGPRC CLSPRC TRDNO TRDVOL
22647 28.80 29.40 29.09 29.06 29.10 114 148772
22647 29.30 30.30 29.80 29.80 29.90 358 423831
22647 29.60 30.60 30.22 30.23 30.30 424 695067
22647 30.10 30.70 30.36 30.35 30.30 389 507787
22647 29.80 31.20 30.67 30.65 30.30 386 504374
22647 30.00 30.60 30.41 30.42 30.20 347 455436
22647 30.00 30.50 30.16 30.14 30.10 231 329038
22647 30.10 30.70 30.43 30.46 30.50 324 390840
22647 30.80 32.30 31.63 31.62 31.60 590 899007
22647 30.70 31.70 31.09 31.08 30.80 393 527916
22647 30.60 31.30 30.88 30.86 30.80 324 529367
22647 30.00 31.20 30.47 30.45 30.30 298 430836
22647 30.00 31.20 30.23 30.28 30.20 140 160977
22647 30.10 30.50 30.28 30.27 30.30 152 164287
22647 30.30 30.90 30.65 30.62 30.50 196 312579
22647 30.10 31.00 30.40 30.42 30.30 145 177427
22647 29.60 30.50 29.97 29.99 29.90 156 179554
22647 29.40 30.30 29.66 29.68 29.60 189 202843
22647 29.50 30.20 29.91 29.94 29.80 183 272602
22647 29.80 30.40 29.94 29.98 29.80 67 79110
22647 29.30 30.00 29.69 29.67 29.60 102 102646
22647 30.00 31.30 30.89 30.91 31.00 579 592749
22647 30.40 31.40 30.92 30.90 30.60 240 226956
22647 29.60 30.90 30.01 29.99 29.80 132 171311
22647 29.70 30.60 29.85 29.86 29.80 176 171990
22647 29.70 30.00 29.84 29.87 29.80 103 91436
22647 29.90 30.50 29.97 30.00 29.90 96 141130
22647 29.60 30.30 29.87 29.86 29.80 141 122222
22647 29.60 30.00 29.73 29.74 29.70 90 115681
22647 29.50 29.90 29.73 29.69 29.80 59 42552
22647 29.70 30.30 30.14 30.19 30.30 112 123984
22647 29.90 30.50 30.30 30.29 30.10 69 73165
22647 29.90 30.30 30.08 30.05 30.20 107 85275
22647 30.50 31.40 31.04 31.09 31.00 458 939310
22647 30.40 31.40 30.82 30.81 30.60 182 195170
22647 30.10 30.60 30.30 30.31 30.40 91 72415
22647 30.20 30.80 30.44 30.45 30.50 116 102090
22647 29.90 30.60 30.28 30.22 30.10 82 52881
22647 29.70 30.30 29.94 29.96 30.00 137 155114
22647 29.50 30.20 29.66 29.61 29.70 78 89446
22647 29.60 30.20 29.82 29.84 29.80 67 75945
22647 29.60 30.00 29.72 29.77 29.60 100 124709
22647 29.00 29.80 29.38 29.37 29.30 147 151027
22647 29.00 29.40 29.15 29.14 29.10 94 91194
22647 29.00 29.40 29.21 29.23 29.30 95 78323
22647 29.40 30.10 29.87 29.82 29.90 187 241880
22647 29.80 30.20 30.02 30.06 30.00 54 41320
22647 29.70 30.10 29.94 29.93 29.80 96 143100
22647 29.00 29.60 29.14 29.11 29.10 119 102731
22647 28.70 29.20 28.87 28.85 28.90 78 67200
22647 28.00 29.10 28.84 28.82 28.90 57 63530
22647 28.10 29.90 28.52 28.92 28.70 52 43586
22647 28.40 29.00 28.85 28.92 28.90 30 24235
22647 28.40 29.00 28.73 28.68 28.70 53 52629
22647 28.50 29.10 28.70 28.61 28.70 60 104801
22647 28.00 29.20 28.48 28.46 28.30 68 31994
22647 28.30 29.40 28.82 28.96 29.10 41 36139
22647 28.20 29.30 28.60 28.59 28.60 50 31300
22647 28.40 28.90 28.61 28.54 28.50 46 27351
22647 25.80 28.30 26.56 26.52 26.80 453 501332
22647 26.00 27.50 26.26 26.37 26.20 165 127113
22647 26.10 26.70 26.37 26.37 26.20 194 200784
22647 25.30 26.30 25.77 25.75 25.40 147 137913
22647 24.80 25.70 25.16 25.18 25.30 126 87175
22647 24.80 25.30 25.15 25.14 25.20 67 40868
22647 24.90 25.20 25.04 25.04 25.00 85 73400
22647 24.60 25.50 25.03 25.02 24.90 90 81617
22647 23.90 24.90 24.30 24.28 24.40 107 97230
22647 24.50 24.80 24.66 24.66 24.70 85 54112
22647 24.70 25.00 24.87 24.88 24.90 129 85140
22647 24.10 24.50 24.29 24.31 24.30 45 35178
22647 24.10 24.80 24.55 24.54 24.60 139 75728
22647 24.50 25.30 24.97 25.08 25.20 117 77167
22647 24.90 25.40 25.12 25.14 25.30 107 59595
22647 24.50 25.20 24.76 24.78 24.70 23 11924
22647 23.70 24.40 24.05 24.03 23.90 124 53928
22647 23.80 24.80 24.24 24.31 24.70 94 59424
22647 24.20 24.70 24.50 24.50 24.60 64 58318
22647 23.80 24.70 24.15 24.17 24.00 74 52012
22647 24.10 25.50 24.57 24.58 24.20 134 114321
22647 24.00 25.70 24.95 25.02 25.40 219 117783
22647 25.20 26.10 25.66 25.75 25.70 181 121125
22647 25.20 25.90 25.47 25.48 25.30 104 79886
22647 24.60 25.50 24.94 24.94 24.80 108 51631
22647 24.50 25.00 24.77 24.73 24.60 43 28040
22647 24.20 24.90 24.71 24.76 24.80 62 35360
22647 25.20 25.90 25.49 25.47 25.50 118 67354
22647 25.50 26.00 25.67 25.65 25.60 125 109370
22647 24.90 25.30 25.11 25.05 25.00 38 54404
22647 24.90 25.70 25.02 24.96 25.00 19 9851
22647 24.80 25.60 24.98 24.87 24.90 47 57065
22647 25.00 25.40 25.14 25.16 25.10 92 82714
22647 24.90 25.20 25.02 24.99 25.00 31 17485
22647 24.80 25.10 24.94 24.92 24.90 83 71063
22647 24.40 24.80 24.59 24.58 24.50 101 95244
22647 24.20 25.10 24.46 24.43 24.40 61 25759
22647 24.10 24.40 24.23 24.20 24.20 44 23642
22647 23.70 24.40 23.91 23.88 24.00 91 82945
22647 24.00 24.80 24.57 24.59 24.60 20 6100
22647 24.50 24.70 24.53 24.53 24.50 34 36860
22647 24.20 24.60 24.37 24.43 24.40 71 44431
22647 24.20 24.80 24.42 24.37 24.30 25 10650
22647 24.50 25.20 24.81 24.86 25.00 109 79479
22647 25.30 26.60 25.90 25.94 26.10 150 112990
22647 25.30 27.00 26.30 26.28 26.70 145 121385
22647 26.30 27.70 26.82 26.98 26.90 117 86228
22647 26.30 27.50 26.54 26.70 26.50 93 110190
22647 25.50 26.20 25.84 25.89 25.90 23 15649
22647 25.50 26.10 25.92 25.95 26.00 50 36850
22647 25.70 26.40 25.87 25.84 25.90 26 11962
22647 25.50 27.00 26.04 25.95 25.60 74 9756
22647 25.70 26.50 25.91 26.02 25.80 41 18455
22647 25.20 26.00 25.85 25.83 25.90 29 4315
22647 25.20 26.30 25.55 25.50 25.30 75 43996
22647 25.70 26.20 25.94 25.98 25.90 34 32314
22647 25.70 26.10 25.79 25.78 25.70 46 25871
22647 25.80 27.00 26.60 26.68 26.60 101 100906
22647 26.00 26.90 26.58 26.47 26.70 116 71554
22647 26.20 27.00 26.53 26.64 26.30 46 37599
22647 25.90 26.20 26.09 26.09 26.10 73 49262
22647 26.00 26.40 26.04 26.02 26.00 43 33135
22647 25.90 26.30 26.08 26.07 26.10 109 72368
22647 25.60 26.70 25.92 25.96 25.80 63 99801
22647 25.40 26.30 25.68 25.87 25.70 50 53565
22647 25.10 25.70 25.44 25.35 25.20 64 49292
22647 25.10 25.60 25.36 25.42 25.60 32 28119
22647 25.10 25.90 25.25 25.34 25.40 33 20994
22647 24.90 26.00 25.20 25.32 25.20 54 98912
22647 24.90 25.60 25.03 25.02 25.00 74 66193
22647 24.80 25.00 24.94 24.94 25.00 40 19884
22647 24.60 25.50 24.84 24.81 24.80 75 73027
22647 23.50 24.80 24.01 23.86 24.40 100 67743
22647 23.70 25.40 24.94 25.04 25.00 35 21832
22647 24.80 25.40 25.12 25.14 25.00 98 55167
22647 24.80 25.40 25.11 25.16 25.30 27 11386
22647 25.20 25.70 25.40 25.34 25.30 21 10360
22647 25.60 26.00 25.80 25.82 25.90 42 16478
22647 25.30 26.20 25.75 25.74 25.60 40 25576
22647 25.00 25.60 25.26 25.25 25.10 52 67459
22647 24.90 25.40 25.11 25.10 25.20 58 52370
22647 24.70 25.40 24.93 24.97 24.80 262 178492
22647 24.70 25.10 24.78 24.82 24.90 72 35051
22647 25.00 25.40 25.20 25.14 25.20 48 36491
22647 25.00 25.40 25.22 25.28 25.20 30 14980
22647 24.80 25.20 24.92 24.93 24.90 13 3151
22647 24.20 25.10 24.80 24.75 24.70 28 14530
22647 24.80 25.60 24.90 24.94 24.90 24 11540
22647 24.60 25.00 24.79 24.78 24.70 92 62068
22647 24.80 25.00 24.92 24.96 25.00 56 65217
22647 24.80 25.00 24.88 24.89 24.90 69 77151
22647 24.80 25.40 25.02 24.99 25.10 73 122602
22647 24.90 25.30 24.99 24.97 25.00 42 29573
22647 25.00 25.40 25.23 25.24 25.10 51 55982
22647 24.90 25.90 25.29 25.29 25.50 198 275008
22647 24.90 25.90 25.32 25.30 25.30 56 41021
22647 24.90 25.80 25.05 25.00 25.00 55 25036
22647 24.90 25.90 25.31 25.34 25.50 112 84969
22647 25.30 26.00 25.48 25.42 25.40 59 31718
22647 25.20 25.70 25.30 25.27 25.20 56 34440
22647 24.50 25.20 24.86 24.91 24.80 44 25590
22647 24.60 25.00 24.79 24.71 24.70 33 20503
22647 24.70 24.80 24.74 24.72 24.70 26 16261
22647 24.60 24.90 24.70 24.80 24.70 52 113902
22647 24.30 24.80 24.54 24.54 24.50 33 24970
22647 24.00 24.70 24.19 24.14 24.10 38 21780
22647 24.20 24.60 24.27 24.23 24.20 30 29414
22647 24.00 24.40 24.18 24.16 24.20 42 21660
22647 22.50 25.40 23.78 23.73 24.00 58 27669
22647 23.00 24.60 23.72 23.38 23.70 55 20077
22647 23.50 25.30 23.91 23.99 24.00 20 17333
22647 24.30 25.30 24.94 24.92 24.80 39 27166
22647 24.20 25.00 24.50 24.49 24.50 24 9322
22647 23.50 24.40 24.02 23.96 23.60 78 40199
22647 23.50 24.00 23.63 23.61 23.70 61 42024
 22647 23.00 24.50 23.34 23.28 23.20 71 48700
22647 23.10 23.60 23.28 23.26 23.30 24 8785
22647 23.10 23.40 23.27 23.27 23.30 18 12740
22647 23.20 23.50 23.35 23.34 23.30 22 18415
22647 23.30 23.70 23.42 23.39 23.40 42 36112
22647 23.20 23.90 23.46 23.45 23.30 41 45483
22647 23.10 23.30 23.19 23.17 23.10 31 29550
22647 23.00 23.90 23.13 23.06 23.10 33 29030
22647 22.80 23.00 22.93 22.94 22.90 35 22130
22647 22.60 22.80 22.70 22.66 22.70 25 19537
22647 21.80 23.00 22.17 22.17 22.30 51 37341
22647 22.80 23.60 23.27 23.37 23.30 40 18585
22647 22.30 23.20 22.62 23.00 23.00 12 2840
22647 22.50 23.50 22.75 22.54 22.50 6 530
22647 22.40 23.00 22.55 22.50 22.50 44 13102
22647 20.50 22.80 21.47 21.60 21.20 98 73765
22647 20.10 22.10 20.68 20.67 20.60 33 11912
22647 20.30 22.50 21.34 21.36 21.50 55 57479
22647 21.50 22.40 21.76 21.77 21.80 19 5150
22647 21.00 21.90 21.32 21.30 21.70 48 19849
22647 21.20 22.40 21.80 21.43 21.40 14 7090
22647 21.00 22.10 21.71 21.85 21.90 15 6906
22647 22.50 25.90 23.37 23.32 23.50 165 88808
22647 21.90 23.50 23.06 22.76 23.40 90 22961

COMID LOWPRC HIPRC AVG PRC WTAVGPRC CLSPRC TRDNO TRDVOL

22647 33.10 33.70 33.40 33.37 33.50 319 177773
22647 33.20 34.20 33.92 33.90 33.90 425 344285
22647 33.70 34.60 34.07 34.04 33.80 248 162804
22647 33.50 34.10 33.78 33.78 33.80 223 136261
22647 33.50 34.20 33.86 33.84 33.80 251 140358
22647 33.20 33.90 33.49 33.45 33.30 176 77675
22647 32.90 33.60 33.16 33.12 33.00 255 140532
22647 32.60 33.60 32.97 32.91 32.80 290 170854
22647 32.80 34.00 33.17 33.31 33.00 178 116948
22647 32.20 33.50 32.88 32.86 32.60 212 145968
22647 32.40 33.50 32.96 32.95 32.70 281 142840
22647 32.60 33.10 32.89 32.86 32.80 150 121855
22647 32.60 33.00 32.79 32.76 32.70 128 99434
22647 32.40 32.90 32.62 32.56 32.60 127 116091
22647 32.60 33.00 32.76 32.73 32.70 103 45226
22647 32.70 33.30 33.07 33.05 33.00 310 224482
22647 32.50 33.00 32.71 32.65 32.60 184 129515
22647 32.50 32.90 32.69 32.69 32.80 107 71838
22647 32.40 32.90 32.63 32.59 32.40 175 193741
22647 32.00 32.90 32.30 32.26 32.20 147 72248
22647 32.00 32.50 32.21 32.15 32.20 106 61346
22647 32.50 33.70 33.12 32.87 33.10 488 673241
22647 32.00 33.00 32.47 32.48 32.50 304 285254
22647 32.10 32.80 32.23 32.24 32.10 281 243745
22647 31.10 32.20 31.60 31.58 31.30 235 169943
22647 30.90 32.20 31.36 31.30 31.30 234 255751
22647 31.40 31.90 31.65 31.55 31.60 105 72605
22647 31.30 32.00 31.73 31.75 31.90 129 68043
22647 31.50 32.00 31.70 31.72 31.70 55 11151
22647 31.80 32.80 32.38 32.35 32.50 276 335906
22647 32.50 33.10 32.71 32.68 32.70 363 286013
22647 32.30 32.90 32.64 32.62 32.60 125 86604
22647 32.90 33.70 33.34 33.34 33.20 301 333066
22647 32.80 34.00 33.40 33.37 33.00 349 310664
22647 32.50 33.00 32.70 32.68 32.70 204 120770
22647 32.00 33.30 32.39 32.44 32.20 341 282027
22647 31.80 33.30 32.15 32.12 31.90 151 75272
22647 31.60 32.80 31.91 31.87 32.00 106 60372
22647 31.40 32.30 31.62 31.57 31.50 118 142000
22647 31.00 31.80 31.16 31.15 31.10 150 208016
22647 31.00 31.60 31.26 31.25 31.20 176 126633
22647 31.00 31.60 31.19 31.18 31.00 116 71350
22647 31.10 31.70 31.39 31.34 31.50 80 77583
22647 31.60 32.60 32.14 32.12 31.80 410 308997
22647 31.20 31.90 31.47 31.46 31.50 196 106373
22647 31.00 33.10 32.26 32.23 32.60 411 448062
22647 32.50 33.40 32.93 32.98 32.70 326 243439
22647 32.00 32.80 32.25 32.27 32.50 181 153434
22647 31.80 32.50 31.95 31.91 31.80 113 70644
22647 31.30 32.40 31.82 31.84 32.10 271 129204
22647 31.20 32.40 31.66 31.55 31.40 203 99332
22647 31.30 32.20 31.55 31.49 31.40 181 81815
22647 31.40 32.20 31.80 31.75 31.70 217 167774
22647 31.40 32.30 31.82 31.80 31.70 256 183656
22647 31.40 32.10 31.53 31.48 31.40 139 48216
22647 31.20 31.70 31.40 31.38 31.40 187 108470
22647 30.90 31.50 31.12 31.08 31.10 304 205785
22647 30.20 31.60 30.89 30.81 31.10 286 183488
22647 30.90 31.70 31.21 31.14 31.00 86 50134
22647 30.40 31.40 30.60 30.55 30.50 114 106106
22647 30.00 30.90 30.24 30.13 30.20 203 133887
22647 30.00 30.70 30.34 30.31 30.40 246 177520
22647 30.60 31.70 31.30 31.25 31.50 291 273293
22647 31.20 32.90 32.27 32.27 32.40 542 494834
22647 31.70 32.80 32.15 32.15 32.20 413 387307
22647 31.20 32.50 31.95 31.93 31.50 286 379544
22647 31.40 31.80 31.60 31.64 31.70 190 244768
22647 31.70 32.40 32.00 32.00 32.00 350 490608
22647 31.90 32.60 32.17 32.18 32.30 641 622797
22647 32.10 33.50 33.05 33.07 32.40 823 1046111
22647 31.80 33.00 32.24 32.36 31.90 332 361560
22647 31.20 32.10 31.56 31.54 31.50 246 208228
22647 31.00 31.90 31.24 31.15 31.00 249 203685
22647 30.70 32.00 31.14 31.28 31.60 190 168601
22647 31.40 32.10 31.67 31.65 31.50 226 232820
22647 31.00 31.80 31.33 31.36 31.20 188 251432
22647 31.00 31.80 31.21 31.13 31.10 151 130253
22647 31.00 31.40 31.20 31.18 31.10 138 128095
22647 31.00 31.60 31.18 31.13 31.10 218 211376
22647 31.00 31.30 31.09 31.06 31.10 111 77761
22647 30.70 31.30 30.96 30.95 30.80 260 205806
22647 30.90 31.50 31.14 31.13 31.30 154 133080
22647 29.60 31.00 29.95 29.93 29.80 352 285166
22647 28.80 32.40 29.37 29.25 29.30 302 232832
22647 29.20 30.60 30.03 29.98 30.20 279 280691
22647 30.30 32.30 31.53 31.58 31.90 713 640431
22647 30.90 31.70 31.25 31.27 31.10 247 192121
22647 30.50 31.40 30.82 30.82 30.80 217 188026
22647 30.80 31.80 31.30 31.27 31.00 391 375859
22647 30.50 31.40 30.81 30.79 30.60 141 117584
22647 30.40 30.80 30.59 30.60 30.60 105 70032
22647 30.30 30.90 30.55 30.52 30.50 111 90108
22647 30.30 30.60 30.39 30.37 30.40 96 49827
22647 29.50 31.20 29.89 29.90 29.60 211 195339
22647 28.00 30.30 29.11 28.98 28.70 192 98695
22647 28.60 30.30 29.39 29.44 29.00 174 141608
22647 28.60 29.50 28.93 28.87 28.80 139 94651
22647 28.50 29.40 28.87 28.94 28.70 92 63341
22647 28.70 29.30 28.96 28.94 28.90 132 79331
22647 29.00 30.00 29.40 29.35 29.20 244 141132
22647 28.50 29.50 29.05 29.06 28.80 165 99391
22647 28.50 29.00 28.78 28.78 28.70 134 87278
22647 28.50 29.20 28.80 28.82 28.80 113 125748
22647 28.50 29.10 28.61 28.57 28.60 80 80045
22647 28.00 28.80 28.30 28.22 28.20 96 45341
22647 28.00 28.80 28.29 28.27 28.20 103 53724
22647 28.00 28.70 28.23 28.19 28.10 127 75264
22647 27.90 28.40 28.07 28.07 28.10 112 92118
22647 28.00 28.40 28.13 28.14 28.10 92 51177
22647 27.30 28.00 27.66 27.63 27.50 115 78785
22647 27.50 28.00 27.62 27.61 27.60 92 72373
22647 27.60 27.90 27.79 27.81 27.80 56 28203
22647 27.30 28.00 27.46 27.41 27.40 84 46075
22647 27.20 27.80 27.51 27.48 27.60 78 47440
22647 27.60 28.30 27.99 27.94 27.90 170 105473
22647 27.80 28.90 28.33 28.32 27.90 243 164586
22647 27.90 28.50 28.20 28.18 28.20 142 132031
22647 27.60 28.50 27.91 27.90 27.70 160 121582
22647 27.60 27.90 27.73 27.73 27.70 81 72010
22647 28.00 29.50 28.82 28.76 28.80 515 304618
22647 27.50 28.90 28.09 28.12 27.70 217 135107
22647 27.60 28.80 27.84 27.78 27.80 214 124030
22647 27.60 30.30 28.62 28.65 27.90 264 178295
22647 27.90 28.90 28.34 28.32 28.70 198 149209
22647 28.80 29.70 29.18 29.16 29.00 344 332728
22647 28.60 29.50 29.08 29.09 29.00 276 238129
22647 28.50 30.00 29.38 29.39 29.80 315 399015
22647 29.80 31.20 30.65 30.67 30.50 529 528785
22647 29.50 31.30 30.31 30.40 29.80 259 308336
22647 29.10 30.50 29.64 29.60 29.30 277 400150
22647 28.50 30.00 28.88 28.84 28.70 224 232185
22647 28.90 30.40 29.68 29.60 29.20 378 304323
22647 29.50 30.60 30.06 30.11 29.70 385 382267
22647 28.80 29.50 29.01 29.02 28.90 180 97550
22647 29.00 30.40 29.79 29.74 30.00 263 237443
22647 29.90 33.00 32.12 32.21 33.00 1174 2069604
22647 32.60 35.00 33.68 33.78 32.90 943 1314184
22647 31.90 33.50 32.68 32.71 33.10 872 1194971
22647 33.60 35.40 34.64 34.63 34.50 1887 3539092
22647 33.00 34.90 33.72 33.77 33.60 788 904778
22647 31.60 34.00 32.58 32.64 31.80 595 638286
22647 30.70 32.50 31.46 31.42 31.00 530 543589
22647 31.00 34.10 33.08 33.20 33.50 913 1139037
22647 32.20 33.70 32.94 32.86 32.50 486 525517.00
22647 32.10 33.40 32.83 32.71 33.00 515 681228.00
22647 32.20 33.80 32.87 32.87 32.60 430 573239.00
22647 31.70 33.00 32.19 32.19 31.90 403 488854.00
22647 31.60 33.30 32.43 32.52 32.20 609 829539.00
22647 31.30 32.60 31.92 31.88 31.60 328 445855.00
22647 31.00 32.00 31.37 31.34 31.60 307 335558.00
22647 31.40 32.30 31.78 31.76 31.90 353 546891.00
22647 31.00 32.20 31.51 31.47 31.20 284 296034.00
22647 30.90 31.70 31.17 31.21 31.00 333 355052.00
22647 30.70 31.60 30.95 30.93 30.90 195 164899.00
22647 30.50 32.00 30.82 30.96 30.60 181 167104.00
22647 30.40 31.70 31.15 31.16 31.40 222 155903.00
22647 31.10 32.60 31.54 31.42 31.70 167 189091.00
22647 31.40 32.80 31.98 32.14 31.50 373 485757.00
22647 31.20 32.00 31.44 31.43 31.30 222 213010.00
22647 31.20 32.10 31.67 31.67 31.50 248 255350.00
22647 31.50 32.30 31.78 31.72 31.60 376 404015.00
22647 31.30 31.90 31.56 31.50 31.40 131 132470
22647 30.70 31.40 31.01 31.03 30.80 242 262886
22647 30.40 31.50 30.84 30.82 30.60 438 444200
22647 30.90 31.50 31.18 31.22 31.30 364 344237
22647 30.90 31.80 31.30 31.32 31.60 428 501460
22647 31.30 31.90 31.66 31.62 31.70 284 359175
22647 31.00 32.20 31.56 31.55 31.20 491 587751
22647 31.00 31.50 31.19 31.14 31.10 206 459097
22647 30.40 31.50 30.90 30.92 30.70 563 580431
22647 30.60 31.20 30.86 30.83 30.60 182 225566
22647 29.80 30.90 30.17 30.18 30.00 198 145297
22647 29.60 30.40 29.84 29.88 29.60 198 165991
22647 29.70 31.20 30.81 30.82 30.70 352 441527
22647 29.80 31.30 30.21 30.20 30.00 255 215221
22647 29.00 30.50 29.53 29.45 29.40 242 529378
22647 29.00 29.40 29.17 29.14 29.20 147 244184
22647 28.50 29.50 29.03 29.06 28.70 158 171258
22647 28.60 29.20 28.81 28.83 28.70 77 73186
22647 27.50 29.00 28.26 28.24 28.10 136 110311
22647 27.40 28.50 27.99 28.09 28.10 102 115682
22647 28.20 28.70 28.39 28.33 28.30 108 103545
22647 28.00 28.40 28.11 28.07 28.10 134 140696
22647 28.00 28.60 28.25 28.23 28.20 115 99042
22647 28.20 28.50 28.31 28.31 28.30 134 99139
22647 28.10 28.80 28.48 28.46 28.60 158 164482
22647 28.60 31.00 30.39 30.45 30.70 548 603148
22647 29.40 31.40 30.55 30.83 29.60 357 718453
22647 29.00 29.80 29.15 29.11 29.00 204 293183
22647 29.10 29.60 29.25 29.23 29.20 97 91944
22647 29.30 29.60 29.37 29.34 29.30 78 85563
22647 29.20 29.70 29.36 29.36 29.40 57 36584
22647 29.00 29.40 29.15 29.16 29.00 59 138094
22647 28.10 29.30 28.70 28.78 28.40 88 199938
22647 27.70 28.50 28.15 28.17 28.10 107 95647
22647 27.00 28.10 27.30 27.34 27.10 170 135573
22647 26.50 27.20 26.89 26.93 27.00 94 59436
22647 26.70 29.00 26.96 26.86 26.90 100 186091
22647 25.70 27.30 26.28 26.29 26.70 168 111180
22647 26.60 28.00 27.12 26.99 26.80 213 282695
22647 26.10 26.80 26.45 26.49 26.50 42 22596
22647 26.10 26.90 26.37 26.38 26.80 92 97977
22647 26.60 27.70 27.39 27.38 27.10 102 68265
22647 26.70 27.20 26.98 26.99 27.00 91 66420
22647 26.80 27.30 27.03 27.00 27.00 94 109338
22647 27.10 28.00 27.65 27.64 27.80 210 148165
22647 28.20 29.40 28.74 28.71 28.50 354 377376
22647 27.30 28.50 27.57 27.52 27.40 131 147821
22647 27.10 27.70 27.23 27.21 27.20 132 171923
22647 27.00 27.70 27.42 27.44 27.40 94 49584
22647 27.30 27.60 27.47 27.46 27.40 79 89735
22647 27.10 27.50 27.37 27.40 27.20 162 187186
22647 25.90 27.10 26.73 26.75 26.60 182 191261
22647 26.60 27.50 27.05 27.01 27.00 108 88993
22647 27.20 27.80 27.50 27.48 27.50 197 174716
22647 27.50 28.80 28.25 28.27 28.50 298 311242
22647 28.50 29.60 29.19 29.24 29.30 471 535701
22647 28.50 29.30 28.85 28.89 28.60 249 217494
22647 28.50 29.10 28.79 28.81 29.00 230 289529
22647 28.60 29.80 29.37 29.33 28.90 390 442545
22647 28.90 29.70 29.45 29.45 29.70 336 421736
22647 29.80 31.40 30.55 30.59 31.00 827 1590022
22647 30.10 31.50 30.89 30.95 30.30 482 470368
22647 29.70 30.80 30.26 30.26 30.00 484 533302.00
22647 29.20 30.30 29.52 29.48 29.30 212 202081.00
22647 29.00 29.80 29.40 29.39 29.30 258 294210.00
22647 28.40 29.50 28.87 28.85 28.70 262 273955.00
22647 28.30 28.80 28.45 28.47 28.40 213 214989.00
22647 27.80 28.50 28.06 28.05 27.90 182 173310.00
22647 27.60 29.00 28.02 28.12 27.70 187 188971.00
22647 27.10 28.20 27.38 27.32 27.60 189 231918.00
22647 27.60 28.30 27.99 27.98 28.00 93 92885.00
22647 27.60 28.40 28.02 27.96 27.80 153 144140.00
22647 27.60 27.90 27.71 27.73 27.70 84 149621.00
22647 27.70 28.40 27.91 27.89 27.90 102 95453.00
22647 28.10 28.90 28.50 28.52 28.50 209 190439.00
22647 28.50 29.50 29.04 29.10 28.80 376 339162.00
22647 28.50 29.10 28.79 28.78 28.60 168 213976.00
22647 28.50 29.20 28.71 28.66 28.70 149 174161.00
22647 28.30 29.20 28.65 28.67 28.70 179 196788.00
22647 28.60 29.50 28.79 28.90 28.60 130 138720.00
COMID LOWPRC HIPRC AVG PRC WTAVGPRC CLSPRC TRDNO TRDVOL
22647 33.60 34.50 34.08 34.08 34.10 596 860928
22647 33.40 35.00 34.10 34.16 33.80 970 1466530
22647 33.50 34.20 33.81 33.80 33.70 678 952508
22647 33.80 36.00 35.19 35.20 35.20 1617 2662706
22647 34.00 35.70 34.74 34.73 34.20 1101 2177068
22647 33.50 34.70 34.04 34.03 33.70 543 658755
22647 33.10 34.80 34.18 34.16 34.70 712 1324670
22647 34.50 35.90 35.13 35.11 34.70 1083 1861223
22647 33.50 35.10 34.22 34.22 33.80 935 1325221
22647 33.70 34.50 34.08 34.07 34.00 588 873845
22647 33.70 34.80 34.17 34.16 34.30 672 1065226
22647 34.10 35.20 34.37 34.35 34.30 563 877394
22647 33.50 35.10 34.25 34.19 34.70 917 1877375
22647 34.20 37.10 35.69 35.67 35.90 2443 4633017
22647 35.60 36.90 36.42 36.43 36.50 1754 3208907
22647 36.90 39.00 38.23 38.21 38.80 2448 4846996
22647 38.20 40.40 39.44 39.45 38.60 2168 5277833
22647 36.30 39.10 37.60 37.55 36.80 1153 2381400
22647 34.90 38.50 36.62 36.64 35.50 1133 2152983
22647 32.00 36.00 33.39 33.29 33.30 2063 4559844
22647 32.50 33.90 32.89 32.84 32.70 672 1225425
22647 32.10 35.50 32.85 32.86 32.60 753 997576
22647 32.50 33.50 33.14 33.14 33.00 554 633047
22647 32.00 33.90 33.13 33.12 32.50 607 856849
22647 32.00 33.20 32.31 32.27 32.10 417 405983
22647 31.10 32.80 31.90 31.86 31.70 490 655530
22647 31.60 32.50 32.04 32.01 31.90 356 514225
22647 31.10 32.10 31.44 31.43 31.40 373 394379
22647 32.00 33.90 32.99 33.03 33.20 763 968939
22647 32.10 34.00 33.16 33.14 33.00 495 592830
22647 32.90 33.60 33.15 33.15 33.00 424 627152
22647 32.20 33.40 32.69 32.70 32.50 568 759938
22647 32.40 33.00 32.56 32.56 32.50 614 648568
22647 32.60 33.40 32.98 32.93 32.80 561 695805
22647 32.60 32.90 32.73 32.74 32.70 370 422568
22647 32.60 33.20 32.86 32.88 32.70 459 577007
22647 32.60 33.00 32.79 32.79 32.70 359 384147
22647 32.50 33.80 33.16 33.11 33.60 705 947466
22647 33.20 34.20 33.74 33.71 33.70 634 927139
22647 33.60 34.20 33.98 33.98 33.90 760 1009983
22647 33.30 34.20 33.64 33.63 33.40 527 636233
22647 33.10 33.60 33.25 33.24 33.20 414 488757
22647 33.20 33.70 33.45 33.43 33.40 404 498600
22647 32.90 33.60 33.13 33.11 33.20 226 287954
22647 32.70 33.30 32.85 32.85 32.80 257 276337
22647 32.80 33.40 33.06 33.06 33.00 291 363915
22647 33.40 34.00 33.69 33.71 33.50 542 765082
22647 33.00 33.90 33.36 33.33 33.10 294 333959
22647 33.20 33.70 33.52 33.50 33.60 324 487162
22647 33.10 34.00 33.33 33.32 33.20 318 362477
22647 33.00 33.50 33.23 33.17 33.30 297 462734
22647 32.90 33.40 33.02 33.01 32.90 277 273443
22647 32.80 33.00 32.85 32.82 32.80 200 246002
22647 32.80 33.10 32.93 32.94 33.00 169 168933
22647 32.90 33.10 32.93 32.93 32.90 195 339822
22647 32.90 33.20 33.03 33.01 33.00 238 417636
22647 32.80 33.40 33.02 33.00 33.10 258 383043
22647 33.00 34.90 33.22 34.23 33.10 191 742100
22647 33.40 34.70 34.32 34.29 34.50 1667 2713856
22647 34.00 34.60 34.23 34.23 34.00 556 726191
22647 33.40 34.40 33.66 33.65 33.50 399 635298
22647 33.20 33.90 33.55 33.55 33.40 347 522295
22647 33.00 33.70 33.17 33.14 33.10 270 566784
22647 32.90 33.30 33.03 33.03 33.00 165 237642
22647 32.80 33.30 32.92 32.92 32.90 256 328129
22647 32.90 33.20 33.02 32.98 33.00 232 240966
22647 32.80 33.40 32.98 32.99 32.80 231 259794
22647 32.40 33.00 32.57 32.56 32.60 203 233360
22647 31.70 32.80 32.11 32.07 32.30 300 305627
22647 31.90 32.60 32.14 32.10 32.10 145 143014
22647 31.90 32.40 32.15 32.11 32.10 141 100908
22647 32.10 32.70 32.36 32.36 32.30 176 154648
22647 32.20 32.70 32.41 32.38 32.40 158 169130
22647 32.40 33.80 33.21 33.31 33.60 571 684511
22647 33.10 34.00 33.64 33.63 33.10 487 546209
22647 33.10 34.40 34.01 34.01 33.90 879 1189147
22647 33.70 34.40 33.97 33.97 34.00 522 705438
22647 32.80 34.00 33.43 33.36 32.90 277 457647
22647 32.20 32.90 32.41 32.41 32.30 242 326133
22647 31.70 32.60 32.24 32.23 32.50 139 165806
22647 32.40 33.00 32.53 32.52 32.40 110 165785
22647 32.20 35.00 33.82 34.03 34.20 611 914189
22647 34.00 35.20 34.64 34.70 34.90 1149 2523876
22647 34.00 37.00 36.04 36.09 36.60 1624 3761316
22647 35.70 37.50 36.70 36.75 36.10 1286 2787338
22647 35.90 38.80 37.54 37.56 38.60 1899 3627187
22647 37.50 39.20 38.36 38.38 38.10 939 1687136
22647 36.50 39.00 38.28 38.27 37.60 1222 2813254
22647 36.50 38.00 37.07 37.05 36.80 704 1285079
22647 36.60 38.30 37.69 37.68 37.70 712 1796320
22647 37.50 38.50 38.07 38.07 37.80 597 1263559
22647 37.80 38.90 38.34 38.36 38.30 795 1516658
22647 37.60 38.50 38.13 38.13 38.10 447 757904
22647 37.40 38.50 38.00 38.00 38.00 346 837968
22647 37.70 38.80 38.48 38.45 38.70 618 1724865
22647 38.50 39.70 39.24 39.26 39.00 1085 2281327
22647 38.30 39.60 38.76 38.78 38.80 419 575684
22647 38.80 40.10 39.55 39.55 39.50 912 2121871
22647 38.80 40.00 39.49 39.56 39.70 599 1158865
22647 39.30 40.80 40.33 40.30 40.20 939 1549029
22647 39.00 40.60 39.45 39.49 39.40 685 1389278
22647 39.30 40.80 39.99 40.30 39.40 800 2429561
22647 37.90 40.00 39.04 39.34 38.10 899 2103098
22647 37.00 38.80 37.70 37.75 38.20 332 335058
22647 37.60 38.90 38.33 38.35 38.10 354 411418
22647 38.00 39.00 38.49 38.48 38.30 439 412105
22647 36.90 38.20 37.37 37.34 37.10 330 408136
22647 36.70 37.70 37.13 37.13 37.10 360 541535
22647 36.50 37.50 36.95 36.97 36.60 485 564639
22647 36.20 37.30 36.61 36.61 36.50 496 703446
22647 36.70 38.30 37.65 37.59 38.00 785 1039567
22647 38.20 39.50 38.84 38.80 38.40 979 1520416
22647 38.00 38.70 38.42 38.46 38.50 378 526985
22647 38.10 38.90 38.41 38.37 38.40 414 669129
22647 38.50 39.30 38.96 38.98 39.10 1161 2678218
22647 39.00 40.50 39.98 40.02 40.20 1128 1887521
22647 39.20 40.30 39.58 39.54 39.40 565 980982
22647 38.80 40.80 39.79 39.92 40.30 903 1739782
22647 40.50 42.20 41.71 41.72 41.50 1481 3365491
22647 41.00 43.10 42.00 42.13 43.00 1368 3199584
22647 42.30 43.70 42.89 42.97 42.50 1650 3495285
22647 41.30 42.60 42.08 42.07 41.70 1065 1679302
22647 41.30 42.30 41.66 41.66 41.50 740 1177208
22647 40.70 41.80 41.19 41.19 41.40 1042 2150705
22647 41.50 42.90 42.31 42.31 42.00 1665 2828380
22647 41.10 42.40 41.60 41.61 41.30 1759 2502229
22647 41.00 41.90 41.42 41.41 41.30 1270 1901811
22647 41.10 42.50 41.41 41.41 41.30 986 2075421
22647 40.40 41.80 40.95 41.04 40.60 1270 1859714
22647 40.20 41.10 40.61 40.64 40.40 1079 1468011
22647 40.10 41.40 40.90 40.92 40.60 1202 1481083
22647 39.60 41.40 40.50 40.52 39.90 1206 1462431
22647 39.40 41.30 40.50 40.43 40.70 1232 1730121
22647 40.50 41.40 40.99 40.98 41.00 756 810014
22647 39.60 41.00 40.17 40.20 39.90 701 759371
22647 39.40 40.50 39.96 39.97 39.80 666 1115355
22647 38.60 40.00 39.31 39.29 38.90 533 430159
22647 38.50 39.30 38.78 38.78 38.70 414 342898
22647 37.90 39.00 38.31 38.32 38.10 525 487063
22647 38.10 38.80 38.35 38.36 38.40 319 362087
22647 38.50 39.20 38.95 38.93 38.90 435 349307
22647 38.70 39.40 38.99 38.99 39.00 367 352078
22647 38.80 39.50 39.19 39.22 39.30 403 495174
22647 39.20 39.90 39.49 39.49 39.30 491 477217
22647 39.00 40.20 39.80 39.80 39.70 692 804765
22647 39.70 40.80 40.09 40.08 40.00 626 753705
22647 39.80 40.70 40.23 40.17 40.00 557 808260
22647 39.40 40.60 39.90 39.92 39.60 539 727576
22647 38.90 40.00 39.29 39.30 39.10 354 357605
22647 39.20 39.90 39.53 39.54 39.60 379 478519
22647 39.00 40.30 39.81 39.80 39.40 650 981784
22647 38.80 39.70 39.10 39.15 38.90 503 418912
22647 38.40 39.20 38.72 38.74 38.50 565 478325
22647 37.70 39.00 38.10 38.04 37.90 505 420424
22647 37.00 38.10 37.40 37.34 37.10 356 435130
22647 36.70 37.80 37.36 37.38 37.30 356 356697
22647 37.10 38.00 37.50 37.53 37.60 272 251315
22647 37.70 38.50 38.14 38.10 38.30 452 444642
22647 38.50 39.90 39.47 39.49 39.50 746 788834
22647 38.50 40.40 39.48 39.50 38.70 634 645636
22647 38.70 39.60 39.18 39.14 39.00 416 528704
22647 38.50 39.60 38.89 38.84 38.60 282 394987
22647 38.50 39.20 38.70 38.64 38.50 304 273877
22647 38.60 39.30 38.78 38.76 38.70 345 378975
22647 38.20 39.40 38.70 38.67 38.50 397 478910
22647 38.40 39.00 38.54 38.52 38.50 208 112295
22647 38.60 39.10 38.78 38.75 38.80 210 219372
22647 38.50 39.00 38.64 38.62 38.50 220 236992
22647 38.50 39.00 38.64 38.61 38.50 316 247128
22647 38.30 39.30 38.61 38.57 38.50 287 304249
22647 37.80 38.70 38.25 38.27 38.00 314 201655
22647 37.80 38.40 37.98 37.97 37.90 202 152715
22647 37.80 38.80 38.25 38.24 38.00 377 450515
22647 37.30 38.50 37.80 37.79 37.60 221 221237
22647 37.50 38.00 37.69 37.69 37.60 177 169125
22647 37.70 38.50 38.08 38.09 38.00 255 206240
22647 37.50 38.30 37.87 37.82 37.70 250 277607
22647 37.10 38.00 37.38 37.42 37.20 218 205855
22647 36.70 37.80 37.20 37.20 37.00 175 162902
22647 36.00 37.40 36.48 36.42 36.10 224 218324
22647 36.00 38.90 37.95 37.99 38.50 498 517177
22647 37.40 39.00 38.10 38.08 37.70 261 302574
22647 37.90 40.50 39.56 39.60 39.80 1663 1978718
22647 38.70 40.60 39.72 39.75 39.80 878 961824
22647 38.60 40.40 39.51 39.54 38.90 648 631924
22647 36.10 40.30 39.01 39.17 37.50 1340 1933080
22647 36.60 38.00 36.98 37.01 36.80 617 582046
22647 36.90 39.10 38.12 38.11 37.80 872 922313
22647 36.80 38.90 37.62 37.69 37.00 734 861231
22647 36.10 37.30 36.56 36.56 36.30 693 958417
22647 35.70 36.50 35.95 35.95 35.90 443 427705
22647 35.30 36.60 35.77 35.77 35.50 481 452998
22647 33.80 36.00 34.68 34.62 34.00 508 415759
22647 33.20 34.80 33.84 33.84 33.40 290 230117
22647 32.30 34.10 32.82 32.72 32.40 279 173797
22647 32.00 33.10 32.61 32.67 32.60 375 389258
22647 32.20 34.50 33.96 33.94 34.00 470 467965
22647 34.30 36.00 34.92 34.96 34.50 411 478572
22647 33.80 34.80 34.16 34.12 34.00 364 424315
22647 33.70 34.50 34.01 33.96 33.80 205 132759
22647 33.50 34.50 34.00 34.04 33.70 423 355015
22647 32.30 33.70 32.89 32.84 32.50 314 227651
22647 32.20 33.00 32.56 32.57 32.50 209 208679
22647 32.30 32.60 32.48 32.48 32.40 304 329653
22647 31.60 32.90 32.06 31.96 31.70 240 180909
22647 31.70 32.50 32.09 32.10 32.10 242 219295
22647 32.00 33.60 33.23 33.23 33.40 505 571536
22,647 32.80 33.90 33.18 33.20 33.00 226 258616.00
22,647 33.20 34.00 33.48 33.47 33.40 265 281356.00
22,647 33.10 33.70 33.39 33.38 33.20 237 288627.00
22,647 32.80 33.30 33.00 32.99 33.00 184 204110.00
22,647 32.60 33.20 32.89 32.88 32.80 175 167637.00
22,647 32.30 33.00 32.66 32.66 32.60 218 220602.00
22,647 31.00 32.00 31.26 31.28 31.10 278 244536.00
22,647 30.20 31.20 30.67 30.63 30.90 235 205740.00
22,647 30.40 31.00 30.72 30.72 30.70 198 182941.00
22,647 31.00 32.70 32.01 32.01 32.10 349 385419.00
22,647 31.80 32.80 32.19 32.23 31.90 216 272905.00
22,647 31.60 32.10 31.84 31.81 31.80 121 98657.00
22,647 31.50 32.40 32.06 32.04 31.60 305 457493.00
22,647 31.50 32.50 32.00 31.99 31.80 262 351950.00
22,647 32.00 32.70 32.35 32.32 32.10 299 371151.00
22,647 31.80 32.50 32.07 32.07 32.00 211 216881.00
22,647 31.90 32.40 32.15 32.13 32.10 212 192933.00
 22,647 31.80 32.30 31.96 31.96 31.90 162 140571.00
22,647 31.50 32.00 31.67 31.68 31.60 224 159850.00
22,647 31.40 31.90 31.50 31.50 31.50 239 184214.00
22,647 31.40 31.90 31.62 31.64 31.60 197 205589.00
22647 31.60 31.90 31.70 31.70 31.70 105 126603
22647 31.80 33.70 32.87 32.88 33.50 854 764562
22647 32.70 33.60 33.09 33.11 33.20 320 329545
22647 32.90 33.60 33.31 33.30 33.10 472 450598
22647 33.10 34.50 33.81 33.75 34.20 792 760338
22647 33.60 34.80 34.32 34.30 33.90 543 417537
22647 33.00 34.40 33.28 33.25 33.20 292 335058
22647 33.00 33.80 33.32 33.28 33.10 184 166231
22647 32.40 33.30 32.67 32.65 32.60 271 269524
22647 32.30 33.20 32.81 32.81 32.80 134 100907
22647 32.20 33.00 32.48 32.47 32.40 240 223946
22647 32.20 33.00 32.42 32.40 32.40 181 164196
22647 32.20 32.80 32.45 32.43 32.30 158 123264
22647 31.90 32.70 32.12 32.09 32.00 181 189512
22647 32.00 32.70 32.19 32.13 32.20 130 95454
22647 31.80 32.50 32.01 32.02 31.90 130 70834
22647 31.90 32.40 32.08 32.06 32.00 197 111865
22647 31.50 32.40 31.81 31.78 31.80 240 173603
22647 32.20 33.50 33.13 33.11 33.30 779 561183

COMID LOWPRC HIPRC AVG PRC WTAVGPRC CLSPRC TRDNO TRDVOL

22647 23.4 24.8 23.91 23.91 23.6 491 563807
22647 23.5 24.6 24.1 24.04 23.8 429 550678
22647 23.5 24.5 24.21 24.26 24.4 241 356489
22647 23.9 24.5 24.17 24.14 24.1 456 765518
22647 23.2 24 23.54 23.55 23.5 483 655143
22647 23.4 24.9 24.26 24.2 24.6 601 864731
22647 24.6 25.9 25.17 25.19 25.5 849 1229605
22647 25.5 27 26.41 26.36 26.7 1088 1922777
22647 25.7 27.3 26.16 26.17 26 664 866101
22647 26 27.2 26.75 26.76 26.5 1091 1986996
22647 25.7 26.6 26.11 26.1 25.9 511 738453
22647 25.5 26.5 25.89 25.9 25.7 553 711540
22647 25.7 26.6 26.03 26.02 26.2 420 679448
22647 26.5 28.8 27.67 27.82 28.5 1934 3686258
22647 27.8 29.1 28.39 28.4 28.5 789 1320980
22647 27.7 29.4 28.46 28.47 28.7 1113 2326315
22647 28.7 30.2 29.45 29.45 29.2 1127 1997966
22647 28.2 29.5 28.62 28.61 28.5 627 1001803
 22647 27.8 29.5 28.4 28.42 28 1150 2328273
22647 27.6 28.6 28 27.99 27.7 618 1057468
22647 28 30.4 29.37 29.39 30.4 1326 2889726
22647 30.50 33.20 32.17 32.20 32.70 1975 3924993
22647 32.10 34.40 33.46 33.46 32.90 1670 3477322
22647 33.00 34.60 33.93 33.96 34.30 1316 3103883
22647 33.80 35.20 34.34 34.37 34.00 1116 2279034
22647 33.80 35.80 34.92 35.00 34.50 1538 3331303
22647 33.90 35.50 34.42 34.45 34.60 1101 2411929
22647 32.70 35.00 33.61 33.78 32.90 974 1385288
22647 31.80 33.10 32.41 32.42 32.10 1016 1513224
22647 32.20 33.70 32.94 32.92 32.40 1103 2017965
22647 31.00 33.50 31.98 32.03 31.30 1092 1729477
22647 30.90 33.40 32.26 32.17 33.00 1069 1728236
22647 32.30 33.90 33.03 33.04 32.50 799 1161669
22647 32.70 34.60 33.87 33.87 33.50 1584 3166660
22647 33.80 35.60 34.72 34.75 35.40 2013 3756783
22647 35.50 36.50 35.98 35.96 36.00 1758 3968827
22647 34.10 36.30 35.23 35.32 34.50 1791 3293902
22647 33.80 35.10 34.34 34.38 34.00 1068 1951717
22647 33.70 35.20 34.51 34.51 34.30 922 1680136
22647 33.60 34.50 33.99 33.99 33.70 787 1228174

COMID LOWPRC HIPRC AVG PRC WTAVGPRC CLSPRC TRDNO TRDVOL

22644 56.20 58.70 57.90 57.80 57.80 978 519780
22644 57.80 59.80 58.80 58.75 58.70 1660 1284646
22644 59.00 63.00 61.40 61.31 61.90 3242 2412937
22644 61.50 64.00 62.86 62.75 62.20 2441 2605192
22644 60.60 63.50 62.15 62.03 61.10 2070 1751906
22644 58.50 61.80 60.04 60.04 58.90 1824 1354020
22644 58.00 60.80 59.16 59.17 58.20 1603 1217851
22644 58.30 60.00 59.33 59.29 59.20 1130 989537
22644 58.50 61.70 59.51 59.46 58.80 1756 1183971
22644 58.40 61.40 60.24 60.19 61.00 2754 2123696
22644 59.80 62.40 61.27 61.21 60.30 2190 1873213
22644 57.40 60.60 58.77 58.80 58.00 1665 1582845
22644 55.70 58.60 56.89 56.93 56.10 1541 1535423
22644 55.50 61.50 56.20 57.48 56.60 1061 997037
22644 56.60 58.50 57.55 57.59 57.30 2220 1963361
22644 54.90 57.80 56.19 56.05 55.30 1994 1296079
22644 52.20 55.30 53.56 53.53 53.60 3108 2297780
22644 51.50 53.70 52.28 52.23 51.90 1652 1180031
22644 46.80 52.80 50.94 50.61 50.70 1682 1558290
22644 45.70 51.50 47.79 47.67 47.70 3080 3028533
22644 45.10 48.30 46.38 46.36 46.20 1562 1274481
22644 45.60 50.80 48.95 49.03 50.80 2650 2449831
22644 51.70 55.80 53.99 54.03 52.30 3632 3207634
22644 48.60 53.20 51.53 51.62 50.70 2270 1652897
22644 48.20 51.20 49.49 49.49 48.50 1879 1026242
22644 48.20 50.40 49.14 49.12 48.60 1021 686405
22644 46.90 49.90 47.98 47.95 47.30 998 511791
22644 47.40 49.00 48.04 48.05 48.40 1219 886450
22644 46.60 50.20 48.09 48.11 47.10 1206 847441
22644 45.80 47.50 46.39 46.34 46.20 1263 964726
22644 46.00 47.50 46.96 47.01 47.30 1218 787428
22644 47.40 49.40 48.55 48.58 48.00 1515 1092527
22644 46.90 48.70 47.43 47.46 47.10 1244 912341
22644 46.50 48.00 47.13 47.09 46.70 1071 554304
22644 46.20 47.40 46.69 46.64 46.40 982 582108
22644 45.80 46.90 46.25 46.22 46.20 645 359824
22644 45.60 46.80 46.02 46.02 45.90 618 350355
22644 45.40 46.60 45.83 45.83 45.70 754 376901
22644 45.10 46.20 45.58 45.60 45.20 679 315732
22644 44.60 45.70 45.20 45.15 44.80 830 465447
22644 43.30 44.80 43.78 43.72 43.50 1049 641170
22644 43.70 47.30 46.05 46.03 47.00 1961 1091768
22644 44.80 47.00 45.83 45.92 45.30 1001 597023
22644 44.10 46.00 44.78 44.79 44.80 870 530779
22644 43.70 45.60 44.69 44.64 44.10 878 618084
22644 43.60 44.60 44.01 43.98 43.70 744 532253
22644 43.20 44.80 43.59 43.59 43.40 1050 734322
22644 43.20 43.80 43.53 43.53 43.60 389 214504
22644 43.10 44.50 43.87 43.84 43.40 975 684182
22644 41.30 43.60 42.47 42.45 41.60 759 468006
22644 39.50 42.10 40.35 40.35 39.90 1018 808127
22644 37.60 40.00 38.27 38.23 37.80 758 444935
22644 37.20 38.90 38.15 38.18 38.40 696 403631
22644 38.30 40.70 39.75 39.69 39.00 1244 789348
22644 38.60 39.90 39.04 39.10 38.80 534 237287
22644 38.50 39.50 38.82 38.81 38.60 515 269692
22644 38.60 39.50 39.05 39.06 38.80 437 236522
22644 38.90 41.80 40.22 40.17 40.90 1164 633054
22644 40.70 42.50 41.48 41.47 40.90 808 396838
22644 39.70 41.20 40.21 40.24 39.90 586 340593
22644 39.10 40.10 39.46 39.44 39.20 591 314862
22644 39.30 40.70 40.10 40.06 39.80 431 306007
22644 38.80 40.20 39.38 39.39 39.00 503 329888
22644 38.60 39.40 38.98 39.00 39.10 453 247819
22644 37.90 39.30 38.30 38.34 38.00 334 203257
22644 36.20 38.30 37.13 37.14 36.60 495 332882
22644 35.50 37.20 36.32 36.29 35.90 422 263597
22644 35.00 36.20 35.58 35.56 35.10 395 301290
22644 35.30 36.70 35.97 35.98 36.30 400 222372
22644 35.00 36.70 36.11 36.04 35.60 369 240442
22644 34.40 35.30 34.83 34.82 34.70 309 183248
22644 34.10 35.00 34.40 34.37 34.20 316 164985
22644 34.20 35.90 35.25 35.22 35.70 530 349084
22644 35.50 36.90 36.19 36.20 35.90 661 445826
22644 34.30 36.00 35.00 35.00 34.50 546 292065
22644 33.60 34.60 33.95 33.98 33.80 461 306584
22644 34.00 35.40 34.82 34.83 35.10 600 280104
22644 34.70 35.80 35.22 35.19 35.00 383 246437
22644 33.90 35.30 34.54 34.53 34.60 401 255797
22644 35.00 36.70 35.98 35.95 36.30 927 502789
22644 34.70 36.70 35.82 35.84 36.50 1029 854243
22644 36.50 38.70 37.99 37.94 38.30 1048 758434
22644 36.50 38.70 37.57 37.66 36.90 1075 774518
22644 36.50 38.00 37.14 37.13 36.60 724 444338
22644 35.70 37.00 36.18 36.13 35.90 431 251118
22644 36.40 38.00 37.35 37.39 37.60 925 553395
22644 36.60 38.10 37.36 37.39 36.80 555 347820
22644 36.20 40.00 36.51 36.71 36.20 271 163989
22644 35.60 36.60 35.94 35.90 35.80 299 156441
22644 35.30 36.30 35.61 35.57 35.40 241 126545
22644 34.60 36.00 35.25 35.30 35.10 467 317939
22644 35.50 37.00 36.28 36.24 36.70 698 491566
22644 35.60 37.50 36.57 36.60 36.10 621 436498
22644 35.50 36.80 35.76 35.86 35.70 268 166173
22644 35.20 36.90 36.00 36.02 35.60 689 437750
22644 35.20 36.50 35.61 35.62 35.30 497 300486
22644 34.20 35.70 34.74 34.74 34.40 431 222687
22644 34.00 37.80 34.31 34.61 34.10 437 236357
22644 34.30 35.00 34.66 34.66 34.70 347 160967
22644 34.30 35.10 34.60 34.59 34.40 482 318309
22644 34.10 34.80 34.32 34.31 34.40 317 185849
22644 34.10 34.80 34.36 34.34 34.20 297 159389
22644 34.40 35.30 35.02 35.01 35.10 471 288655
22644 35.10 35.90 35.64 35.61 35.60 447 320035
22644 34.80 35.90 35.26 35.24 35.10 448 293191
22644 34.50 35.30 34.77 34.76 34.70 585 433454
22644 33.80 35.40 34.36 34.38 34.00 513 353482
22644 33.20 34.50 33.64 33.64 33.40 543 336587
22644 33.00 34.20 33.46 33.42 33.40 533 375198
22644 33.20 34.10 33.59 33.58 33.50 307 174627
22644 32.90 34.10 33.34 33.32 33.10 431 235488
22644 32.00 33.50 32.58 32.57 32.20 454 264416
22644 31.40 32.80 31.79 31.80 31.60 574 344914
22644 31.50 32.10 31.77 31.78 31.80 423 295574
22644 32.00 34.00 33.13 33.15 33.80 808 560935
22644 33.10 34.00 33.34 33.34 33.30 447 337569
22644 32.10 33.30 32.66 32.66 32.40 473 321899
22644 32.10 32.90 32.41 32.40 32.40 397 312521
22644 32.40 34.40 33.78 33.64 33.70 1000 823814
22644 33.30 33.80 33.44 33.44 33.40 338 271514
22644 32.00 33.60 32.40 32.43 32.10 595 464039
22644 31.70 32.40 31.96 31.96 31.90 351 202360
22644 31.00 32.20 31.45 31.41 31.30 435 324126
22644 29.90 31.60 30.73 30.81 30.10 368 260422
22644 28.20 30.30 29.10 29.05 28.60 548 416198
22644 27.30 29.00 28.01 27.95 27.60 322 264204
22644 25.70 27.20 26.45 26.27 25.80 450 341966
22644 25.80 26.80 26.29 26.24 26.30 325 153130
22644 25.90 27.10 26.42 26.39 26.50 645 294596
22644 25.40 26.60 25.91 25.89 25.50 358 193574
22644 23.00 25.50 23.77 23.74 23.00 553 539075
22644 21.20 24.00 22.02 21.95 22.60 516 415821
22644 22.90 24.20 23.63 23.60 24.10 519 370243
22644 23.00 24.10 23.40 23.38 23.20 482 376638
22644 23.00 25.00 24.10 24.14 24.30 659 518307
22644 24.40 26.00 25.26 25.27 25.70 934 588780
22644 25.40 28.20 27.17 27.29 28.20 848 880757
22644 28.50 31.00 30.27 30.26 30.10 1540 1360129
22644 28.80 30.30 29.37 29.35 29.20 1023 767903
22644 29.50 31.90 31.22 31.26 31.60 1289 1204400
22644 31.80 34.70 33.70 33.67 34.50 1941 1812896
22644 32.50 34.90 33.61 33.63 34.10 1402 1157419
22644 33.00 35.70 34.52 34.52 33.40 1577 1088377
22644 31.30 33.90 32.73 32.69 31.90 989 637870
22644 31.70 33.00 32.15 32.12 32.30 815 547236
22644 31.90 33.20 32.65 32.64 32.60 646 485728
22644 31.90 33.00 32.45 32.44 32.10 627 437292
22644 31.20 32.60 31.76 31.73 31.40 798 500326
22644 30.10 31.90 30.61 30.57 30.20 867 574517
22644 30.20 31.90 31.08 31.09 30.90 607 446325
22644 30.40 31.50 30.69 30.66 30.50 459 262287
22644 30.00 31.60 30.76 30.76 30.60 907 723029
22644 30.10 31.00 30.40 30.40 30.20 770 574764
22644 28.50 30.60 29.29 29.41 28.70 853 533062
22644 27.60 29.10 28.26 28.21 27.90 632 387936
22644 26.90 28.60 27.58 27.66 27.10 502 304214
22644 27.00 29.80 28.76 28.72 29.80 1137 841860
22644 30.00 31.60 30.78 30.79 30.30 991 683237
22644 29.10 30.40 29.60 29.61 29.20 604 482826
22644 29.10 30.90 30.00 29.99 29.50 669 471552
22644 28.20 30.00 28.98 29.00 28.50 621 375035
22644 27.80 29.20 28.42 28.38 28.10 574 424612
22644 27.00 28.70 27.41 27.40 27.20 516 353627
22644 26.50 27.80 27.31 27.28 27.20 556 349655
22644 26.40 27.10 26.71 26.69 26.70 379 263452
22644 26.40 27.40 26.85 26.85 26.70 489 424157
22644 26.10 27.30 26.66 26.64 26.40 379 269748
22644 25.70 26.90 26.15 26.18 25.80 419 295218
22644 24.10 26.00 25.24 25.21 24.60 303 193370
22644 24.30 25.60 25.02 25.07 25.40 325 189509
22644 25.30 26.40 25.92 25.88 25.60 429 332247
22644 25.20 25.90 25.45 25.49 25.30 291 212633
22644 24.70 25.30 24.93 24.91 24.90 278 198001
22644 24.50 25.20 24.77 24.77 24.60 342 280537
22644 24.30 25.00 24.61 24.54 24.50 260 196359
22644 24.30 26.60 25.79 25.70 25.90 940 710041
22644 25.40 26.80 26.08 26.08 25.90 540 354681
22644 25.30 26.90 26.03 26.05 26.20 563 496992
22644 26.70 28.80 28.09 28.14 28.80 1808 1627404
22644 28.50 30.60 29.62 29.56 28.80 1259 953388
22644 27.20 29.10 27.98 28.03 27.40 1018 882088
22644 27.30 28.40 27.80 27.78 27.80 515 461900
22644 25.90 28.10 26.96 27.00 26.10 497 385998
22644 24.80 26.70 25.54 25.63 24.90 397 283274
22644 24.50 26.00 25.00 24.96 24.80 508 376175
22644 25.50 27.20 26.39 26.39 26.90 502 333780
22644 25.40 27.20 26.13 26.08 25.60 522 412142
22644 24.60 27.60 25.01 25.41 24.90 599 678688
22644 25.00 26.00 25.40 25.39 25.20 352 233160
22644 24.40 27.60 24.78 25.04 24.50 386 284992
22644 23.20 25.30 23.76 23.68 23.30 396 281723
22644 23.30 24.50 23.87 23.83 23.80 379 267117
22644 23.80 24.60 24.22 24.24 24.40 292 178161
22644 23.90 24.70 24.13 24.07 24.00 269 151572
22644 21.60 24.00 22.20 22.03 21.60 722 504082
22644 11.10 19.00 13.99 13.81 13.60 1346 1398359
22644 12.30 14.90 14.21 14.15 14.40 414 287460
 22644 13.60 14.20 13.92 13.91 14.00 269 202468

COMID LOWPRC HIPRC AVG PRC WTAVGPRC CLSPRC TRDNO TRDVOL

22644 17.60 18.40 18.15 18.14 18.30 401 456143
22644 18.50 18.90 18.71 18.71 18.70 565 791566
22644 18.70 19.10 18.88 18.88 18.90 496 683556
22644 18.60 19.00 18.71 18.71 18.70 320 410774
22644 18.90 19.80 19.46 19.47 19.40 894 1351420
22644 19.20 19.80 19.43 19.44 19.40 478 550259
22644 19.30 19.70 19.45 19.45 19.40 453 553129
22644 19.30 19.70 19.49 19.49 19.40 385 543365
22644 19.10 19.50 19.24 19.25 19.20 395 351817
22644 18.40 19.30 18.80 18.80 18.50 445 399102
22644 18.00 18.80 18.27 18.26 18.10 347 331574
22644 18.20 18.70 18.50 18.50 18.60 285 299699
22644 18.20 18.80 18.50 18.48 18.40 283 258039
22644 18.10 18.50 18.21 18.22 18.10 161 170214
22644 18.10 18.50 18.33 18.33 18.40 160 198525
22644 18.10 18.50 18.29 18.29 18.20 181 160542
22644 18.10 18.50 18.33 18.33 18.40 186 190203
22644 18.10 18.50 18.28 18.28 18.20 176 213385
22644 18.10 18.50 18.30 18.26 18.20 272 295766
22644 17.50 18.40 17.85 17.88 17.70 220 198011
22644 17.60 18.00 17.80 17.82 17.80 163 178309
22644 17.70 18.20 17.87 17.84 17.70 113 100026
22644 17.60 18.50 17.92 17.93 17.90 313 267760
22644 17.60 18.00 17.78 17.77 17.70 138 133631
22644 16.90 17.80 17.26 17.21 17.00 131 121452
22644 16.60 17.30 16.86 16.87 16.70 208 201227
22644 16.70 17.20 16.92 16.90 16.80 203 161048
22644 16.50 16.80 16.65 16.64 16.70 133 156965
22644 16.40 16.90 16.63 16.63 16.60 170 159386
22644 16.80 17.70 17.34 17.29 17.50 300 231290
22644 17.40 18.10 17.75 17.78 17.90 319 425192
22644 17.70 19.00 18.57 18.59 18.80 492 554288
22644 19.00 20.60 20.49 20.49 20.60 1358 2414007
22644 20.00 21.00 20.31 20.36 20.10 873 1346869
22644 20.10 21.70 20.99 20.95 21.50 1508 2765943
22644 20.80 22.00 21.17 21.16 20.90 726 1069209
22644 19.70 21.20 20.45 20.48 19.90 754 1167127
22644 19.80 20.60 20.21 20.21 20.10 669 1111916
22644 19.70 20.50 20.11 20.10 19.90 484 704487
22644 19.80 20.60 20.20 20.21 19.90 511 854641
22644 19.40 20.20 19.82 19.83 19.60 420 627052
22644 19.20 19.90 19.60 19.57 19.80 349 538922
22644 19.90 20.50 20.23 20.22 20.00 443 770324
22644 19.40 20.20 19.66 19.67 19.50 475 680729
22644 19.30 20.00 19.66 19.63 19.50 402 698234
22644 19.60 20.20 19.87 19.88 19.80 305 479409
22644 19.40 20.00 19.65 19.66 19.60 306 435554
22644 19.20 19.60 19.38 19.40 19.30 220 199977
22644 18.70 19.40 18.96 18.97 18.90 315 383514
22644 18.10 19.10 18.48 18.52 18.40 177 199334
22644 18.10 18.80 18.39 18.38 18.30 266 335063
22644 18.20 19.10 18.68 18.66 18.90 355 478915
22644 19.10 20.20 19.71 19.74 20.00 940 1395404
22644 19.30 20.10 19.67 19.70 19.40 397 626770
22644 18.60 19.40 18.97 18.95 18.80 466 587781
22644 18.60 19.20 18.83 18.83 18.70 301 353564
22644 18.40 19.10 18.83 18.84 18.80 326 495202
22644 18.40 19.30 18.79 18.80 18.60 282 372018
22644 18.30 18.70 18.47 18.46 18.40 206 304725
22644 18.30 18.70 18.48 18.47 18.40 225 307290
22644 18.30 18.80 18.50 18.48 18.40 263 375790
22644 18.60 19.10 18.86 18.84 18.90 357 598483
22644 18.90 20.30 19.74 19.73 19.90 848 1337348
22644 19.20 20.20 19.61 19.62 19.30 445 664468
22644 19.00 19.80 19.38 19.36 19.10 508 733354
22644 19.10 19.50 19.28 19.26 19.20 394 650289
22644 19.30 19.80 19.57 19.56 19.60 446 772509
22644 19.40 19.90 19.66 19.66 19.50 430 592738
22644 19.20 19.60 19.42 19.42 19.30 457 770885
22644 18.70 19.50 19.04 19.05 18.80 477 559656
22644 18.40 19.00 18.61 18.60 18.50 332 407146
22644 18.10 18.70 18.38 18.39 18.20 273 315511
22644 18.00 18.40 18.21 18.21 18.30 316 470647
22644 18.30 18.60 18.42 18.41 18.40 211 312338
22644 18.10 18.50 18.25 18.22 18.20 236 323232
22644 18.00 18.30 18.11 18.10 18.10 254 319396
22644 17.60 18.40 17.86 17.83 17.70 258 227812
22644 17.50 17.90 17.72 17.73 17.70 209 235421
22644 17.60 17.80 17.63 17.63 17.60 89 62271
22644 17.60 18.00 17.84 17.85 17.90 188 206566
22644 17.70 18.00 17.84 17.83 17.80 130 137562
22644 16.60 17.70 17.16 17.15 17.00 187 142583
22644 17.40 18.50 18.13 18.13 18.10 440 464746
22644 18.30 18.90 18.63 18.62 18.80 632 904305
22644 18.70 19.60 19.20 19.21 18.90 823 1125976
22644 18.20 19.20 18.67 18.67 18.40 439 514365
22644 18.20 18.60 18.33 18.30 18.30 310 341874
22644 18.30 18.70 18.42 18.44 18.30 290 330443
22644 18.40 18.80 18.56 18.57 18.50 316 380831
22644 18.30 18.70 18.45 18.43 18.30 226 203555
22644 18.20 18.70 18.37 18.36 18.30 189 191381
22644 18.00 18.40 18.16 18.15 18.00 201 181895
22644 17.60 18.10 17.74 17.72 17.70 183 163156
22644 16.90 17.90 17.30 17.26 17.10 185 155575
22644 17.00 17.60 17.35 17.35 17.50 262 361734
22644 17.20 17.70 17.41 17.37 17.30 202 160670
22644 17.00 17.50 17.20 17.22 17.20 208 253771
22644 17.10 17.70 17.38 17.37 17.50 317 310820
22644 17.40 17.90 17.68 17.69 17.50 230 280093
22644 17.10 17.60 17.28 17.24 17.20 173 182161
22644 17.10 17.40 17.26 17.25 17.20 146 180953
22644 17.30 17.60 17.47 17.45 17.40 231 390025
22644 17.20 17.50 17.30 17.30 17.20 127 231513
22644 17.00 17.40 17.17 17.17 17.10 159 177249
22644 17.10 18.00 17.66 17.63 17.90 476 654203
22644 17.50 18.10 17.80 17.80 17.60 282 517881
22644 17.20 17.90 17.36 17.34 17.30 323 547741
22644 17.30 17.70 17.58 17.56 17.60 271 335095
22644 17.20 17.60 17.38 17.36 17.20 281 531724
22644 17.00 17.50 17.14 17.14 17.00 268 399042
22644 16.90 17.30 17.04 17.03 17.00 237 279046
22644 16.80 17.20 17.01 17.01 16.90 195 391221
22644 16.80 17.50 17.13 17.12 17.00 227 399204
22644 17.20 17.60 17.46 17.45 17.40 298 453685
22644 17.20 17.90 17.49 17.49 17.50 331 566725
22644 17.50 18.20 17.63 17.64 17.60 304 425937
22644 17.20 17.80 17.46 17.46 17.30 229 337900
22644 17.00 17.40 17.16 17.15 17.20 275 359644
22644 17.20 17.70 17.51 17.51 17.40 414 598450
22644 16.20 17.60 17.09 17.08 17.00 330 528799
22644 16.80 17.30 17.13 17.13 17.10 302 429394
22644 17.10 17.40 17.22 17.19 17.10 290 548464
22644 17.00 18.00 17.66 17.66 17.90 536 769925
22644 17.80 18.50 18.19 18.23 18.00 599 948005
22644 17.50 18.30 17.96 17.98 17.90 454 645261
22644 17.60 18.40 17.94 17.93 18.20 527 736828
22644 18.40 19.60 19.20 19.19 19.10 1071 1921243
22644 18.20 19.50 18.72 18.73 18.30 557 920192
22644 18.00 18.60 18.20 18.18 18.10 376 617425
22644 18.10 18.70 18.35 18.36 18.30 296 471262
22644 18.20 19.10 18.67 18.64 18.40 474 740627
22644 18.70 19.70 19.04 19.11 19.30 805 1211347
22644 18.90 20.00 19.42 19.42 19.50 688 1017351
22644 19.30 21.30 20.21 20.22 20.70 1209 2502930
22644 21.00 22.20 21.77 21.78 22.00 1313 2742044
22644 20.70 22.20 21.32 21.31 20.90 669 1300295
22644 20.50 21.20 20.82 20.80 20.70 561 985433
22644 20.70 21.50 21.06 21.06 20.90 474 874838
22644 21.00 22.00 21.45 21.46 21.70 606 1322435
22644 21.80 23.00 22.55 22.54 22.60 1127 2721384
22644 22.30 23.90 23.26 23.25 23.60 1287 2792658
22644 23.60 24.70 24.31 24.29 24.50 1093 2044045
22644 23.90 26.30 24.74 24.78 25.90 1657 3657243.00
22644 25.90 28.40 27.37 27.47 28.20 1364 2811457.00
22644 28.10 31.00 29.68 29.62 30.50 1201 2523204.00
22644 29.20 32.70 30.53 30.34 29.40 1128 1690206.00
22644 27.20 30.80 29.35 29.40 28.30 1031 1566472.00
22644 28.00 29.40 28.82 28.78 29.10 1020 1799503.00
22644 29.30 32.00 30.67 30.86 32.00 1373 2418995.00
22644 32.50 35.00 33.90 33.99 33.60 1445 2011183.00
22644 32.50 35.30 33.67 33.71 34.20 1475 1953354.00
22644 34.20 37.40 35.76 35.79 34.90 1603 2111971.00
22644 33.40 35.50 34.42 34.33 34.10 1349 1744450.00
22644 31.20 33.80 32.47 32.44 32.40 1376 2059633.00
22644 31.60 33.00 32.14 32.09 32.50 728 1361919.00
22644 32.60 34.30 33.21 33.23 33.20 634 571497.00
22644 32.80 34.90 33.83 33.88 34.40 1083 1140329.00
22644 34.50 37.00 36.05 36.10 36.50 1277 1322897.00
22644 34.00 37.90 36.60 36.75 35.00 1436 1468908.00
22644 34.90 36.80 35.50 35.46 36.10 867 913380.00
22644 36.60 38.00 37.10 37.08 36.80 781 934638
22644 36.60 40.40 38.04 38.28 39.90 1377 1916218
22644 40.50 42.90 41.73 41.77 41.40 1304 1255594
22644 41.00 45.50 42.33 42.26 41.40 1564 1773140
22644 40.00 42.90 41.28 41.25 40.40 1129 1155433
22644 40.10 41.90 40.96 40.99 40.90 1166 1174420
22644 40.90 43.20 42.43 42.51 43.00 1199 1331201
22644 43.30 47.30 45.75 46.01 47.30 1620 2249163
22644 48.00 52.00 50.71 50.79 51.00 2320 2915313
22644 51.90 56.10 54.91 54.97 56.10 1337 1708349
22644 58.50 61.70 61.38 61.33 61.70 965 1890855
22644 66.00 67.80 67.69 67.68 67.80 1127 2037556
22644 63.70 74.50 68.34 69.13 69.40 6260 5473561
22644 64.70 72.80 67.79 67.99 66.80 2561 1713491
22644 60.20 67.00 62.76 62.73 60.50 3975 3204968
22644 54.50 60.50 55.91 55.74 54.50 1958 1551455
22644 50.00 59.90 55.56 55.11 59.40 3226 2352970
22644 60.00 65.10 63.87 63.85 63.30 4891 4065169
22644 57.00 63.90 59.63 59.90 57.30 3271 1922331
22644 52.70 61.80 57.40 57.47 60.50 4346 2680786
22644 59.50 64.90 61.68 61.77 59.90 3144 1922163
22644 58.50 62.80 60.06 59.96 60.10 3046 1965940
22644 58.60 62.10 60.48 60.36 59.40 2918 1452071
22644 54.00 61.20 57.09 56.94 55.20 3769 2184637
22644 52.60 56.00 53.99 54.08 52.90 2496 1162678
22644 52.90 55.80 54.34 54.32 53.60 2369 1163041
22644 50.50 54.50 52.48 52.49 51.20 1905 972709
22644 46.50 52.70 49.01 48.93 47.10 3180 1639734
22644 47.60 51.80 50.47 50.84 51.80 2017 1380230
22644 48.80 52.90 50.32 50.43 49.00 1875 996921
22644 48.30 53.90 51.76 52.10 53.80 3774 2042080
22644 51.50 55.80 53.74 53.77 52.00 2326 911736
22644 50.70 53.50 51.89 51.82 51.10 2361 882688
22644 47.00 52.30 49.66 49.52 47.80 1480 838776
22644 48.40 50.40 49.50 49.53 48.70 1834 846432
22644 46.00 49.90 47.85 47.70 47.00 1722 692349
22644 43.50 48.00 45.46 45.22 44.30 2040 847865
22644 41.50 45.00 43.07 43.11 42.00 2041 1291821
22644 38.00 42.90 39.72 39.72 39.00 1747 1055633
22644 39.50 48.90 45.06 44.92 47.70 4467 2989506
22644 48.40 52.30 50.90 50.97 50.90 2994 1870106
22644 49.30 51.90 50.55 50.47 50.50 2874 1721217
22644 50.50 55.50 54.20 54.51 55.50 3520 3377090
22644 57.00 60.80 59.19 59.25 57.90 2679 1911980
22644 56.10 61.90 58.73 58.88 60.40 4322 2708428
22644 58.10 62.30 60.69 60.54 61.20 2897 1931230
22644 59.50 62.30 61.07 61.06 60.60 2957 1748688
22644 58.60 63.30 61.54 61.67 62.50 4107 2751267
22644 60.00 67.10 65.64 65.55 66.50 2828 1818957
22644 60.40 66.50 63.46 63.43 61.30 3237 2123049
22644 60.80 64.30 63.21 63.13 63.30 3330 2175617
22644 62.70 64.80 63.95 64.01 64.30 1725 1266058
22644 60.00 69.50 66.89 67.00 67.10 3608 3305438
22644 61.90 66.50 64.35 64.83 63.90 4884 6670220
22644 61.20 64.80 62.32 62.35 61.80 2775 1828130
22644 60.20 66.80 63.48 63.66 65.50 4650 3550733
22644 63.00 68.80 66.87 66.72 65.40 4324 3336422
22644 62.10 66.20 63.88 63.75 62.70 3586 2832952
22644 60.20 63.50 61.70 61.61 61.10 3471 2596165
22644 60.70 65.00 61.73 61.82 61.60 2409 1686218
22644 59.50 62.60 61.18 61.13 60.40 2763 2407375
22644 57.00 64.20 58.38 58.49 57.40 2614 1647387.00
22644 57.30 59.50 58.34 58.30 58.00 1845 854212.00
22644 55.60 59.80 57.29 57.07 55.90 2726 1767791.00
22644 54.00 61.00 55.64 55.56 54.60 2301 1262665.00
22644 54.30 59.50 57.34 57.32 58.50 3710 2182491.00
22644 56.80 59.80 58.43 58.39 57.30 3597 1474207.00
22644 53.30 58.00 55.75 55.64 54.30 2595 1261538.00
22644 52.50 55.60 53.75 53.62 52.90 1425 868862.00
22644 53.30 58.00 55.87 56.03 57.00 2389 1417885.00
22644 55.20 58.90 57.25 57.17 55.90 2007 1137380.00
22644 53.20 56.80 54.46 54.37 53.50 1145 548072.00
22644 52.00 55.80 54.64 54.57 55.10 1443 634070.00
22644 55.40 58.80 57.38 57.45 58.20 2476 1582905.00
22644 58.10 61.70 60.27 60.27 60.40 3658 2398902.00
22644 57.60 61.50 58.92 58.92 57.80 1642 1114761.00
22644 57.50 59.50 58.44 58.44 58.40 1713 1208265.00
22644 56.60 59.30 57.63 57.59 57.00 1691 846299.00
22644 55.70 58.00 56.56 56.52 56.20 1226 699074.00
COMID LOWPRC HIPRC AVG PRC WTAVGPRC CLSPRC TRDNO TRDVOL
22644 15.40 16.00 15.67 15.68 15.50 537 844026
22644 15.10 15.80 15.37 15.37 15.30 523 945006
22644 14.80 15.50 15.04 15.05 14.90 453 866950
22644 15.00 15.90 15.66 15.66 15.80 664 1417242
22644 15.30 16.00 15.52 15.50 15.30 361 748684
22644 15.00 15.60 15.23 15.23 15.10 397 656597
22644 15.00 15.40 15.17 15.17 15.30 417 698935
22644 15.30 15.50 15.38 15.39 15.40 474 774385
22644 15.30 15.70 15.44 15.43 15.40 381 700148
22644 15.30 15.60 15.45 15.45 15.50 282 596965
22644 15.30 15.70 15.45 15.44 15.40 369 644950
22644 15.40 15.90 15.64 15.63 15.60 663 1307883
22644 15.50 15.80 15.65 15.66 15.60 373 708707
22644 15.30 15.80 15.51 15.51 15.40 534 769950
22644 15.10 15.50 15.29 15.28 15.30 594 551830
22644 15.20 15.60 15.44 15.44 15.40 439 572890
22644 15.20 15.70 15.38 15.36 15.30 412 655902
22644 14.80 15.40 15.09 15.09 14.90 409 595000
22644 14.30 15.10 14.83 14.84 14.70 290 361869
22644 14.20 14.70 14.40 14.38 14.30 324 366158
22644 14.10 14.60 14.28 14.33 14.20 249 330844
22644 13.90 14.40 14.16 14.14 14.00 175 161664
22644 13.60 14.00 13.72 13.72 13.70 269 463105
22644 13.60 14.20 13.91 13.89 13.80 278 497550
22644 13.50 14.20 13.74 13.70 13.70 204 320234
22644 13.30 13.80 13.54 13.52 13.40 160 159680
22644 13.50 13.60 13.54 13.54 13.50 96 64324
22644 13.40 13.60 13.49 13.50 13.50 97 98524
22644 13.60 14.20 13.92 13.95 14.00 209 212147
22644 14.00 14.40 14.12 14.13 14.20 165 174039
22644 14.10 14.30 14.17 14.17 14.20 146 130130
22644 13.90 14.30 14.03 14.03 14.00 227 267082
22644 13.90 14.30 14.12 14.11 14.30 202 331196
22644 14.20 14.50 14.34 14.35 14.30 241 247945
22644 14.20 14.50 14.28 14.28 14.30 108 133864
22644 14.20 14.40 14.23 14.22 14.20 129 180084
22644 13.90 14.40 14.08 14.06 14.10 298 668174
22644 14.00 14.20 14.10 14.10 14.10 129 147243
22644 14.10 14.30 14.18 14.18 14.20 143 186257
22644 14.00 14.30 14.15 14.13 14.10 166 192519
22644 14.00 14.20 14.07 14.06 14.10 112 120059
22644 14.00 14.20 14.04 14.03 14.00 140 145475
22644 14.00 14.20 14.10 14.10 14.10 124 119432
22644 13.80 14.20 13.98 13.96 14.00 142 172920
22644 13.90 14.20 13.95 13.94 13.90 80 56823
22644 13.90 14.10 14.01 14.00 14.00 82 106761
22644 14.00 14.60 14.42 14.43 14.50 470 701476
22644 14.20 14.50 14.33 14.31 14.20 156 241419
22644 14.30 14.70 14.52 14.52 14.50 349 560513
22644 14.30 14.60 14.45 14.42 14.40 164 274530
22644 14.40 14.60 14.49 14.48 14.40 154 218810
22644 14.30 14.50 14.38 14.36 14.30 223 190870
22644 14.20 14.40 14.23 14.22 14.20 153 200322
22644 14.10 14.40 14.23 14.22 14.20 151 189528
22644 14.20 14.40 14.27 14.28 14.30 117 160449
22644 14.10 14.30 14.18 14.17 14.10 120 137134
22644 14.00 14.30 14.11 14.10 14.10 152 243553
22644 14.00 14.30 14.11 14.12 14.10 119 163863
22644 14.10 14.40 14.25 14.24 14.20 138 227531
22644 14.10 14.30 14.18 14.18 14.10 81 123261
22644 14.00 14.30 14.06 14.05 14.00 141 133355
22644 13.60 14.00 13.84 13.82 13.70 239 396023
22644 13.80 14.10 13.91 13.92 14.00 128 200764
22644 13.70 14.00 13.81 13.81 13.80 87 122075
22644 13.70 13.90 13.80 13.80 13.90 51 71326
22644 13.80 14.00 13.88 13.89 13.90 75 57103
22644 13.70 13.90 13.75 13.75 13.70 97 85848
22644 13.60 13.80 13.64 13.65 13.60 118 99803
22644 13.30 13.70 13.49 13.49 13.40 122 164720
22644 13.40 13.60 13.50 13.48 13.40 120 94621
22644 13.40 13.70 13.55 13.55 13.50 121 147045
22644 13.40 13.70 13.56 13.56 13.50 98 139815
22644 13.60 13.80 13.67 13.68 13.60 87 96140
22644 13.60 13.80 13.70 13.70 13.70 82 84987
22644 13.80 14.10 13.97 13.96 13.90 315 390799
22644 14.00 15.00 14.59 14.58 14.80 1144 1891326
22644 14.50 15.10 14.90 14.89 14.60 597 1072752
22644 13.90 14.80 14.47 14.40 14.10 401 806902
22644 13.70 14.50 13.87 13.85 13.80 237 477331
22644 13.50 14.00 13.70 13.71 13.70 142 207659
22644 13.70 14.10 13.94 13.96 13.90 115 244654
22644 13.80 14.00 13.89 13.89 13.90 157 307126
22644 13.90 14.20 14.07 14.08 13.90 171 280052
22644 13.80 14.40 14.15 14.16 14.10 216 359217
22644 14.00 14.60 14.39 14.36 14.20 472 903303
22644 14.10 15.40 14.91 14.91 15.00 993 1593487
22644 14.90 15.60 15.25 15.25 15.10 813 1804600
22644 15.10 16.50 15.81 15.78 16.20 1492 2883734
22644 15.70 16.20 15.92 15.91 16.00 719 1455926
22644 15.90 17.30 16.70 16.70 17.10 1601 3813601
22644 17.10 17.90 17.56 17.57 17.50 945 1761394
22644 16.60 17.40 17.04 17.05 16.90 704 1539871
22644 16.40 17.20 16.62 16.61 16.50 620 1127802
22644 16.50 17.10 16.80 16.82 16.70 539 1091720
22644 16.60 17.60 17.11 17.13 17.10 757 1663561
22644 17.10 18.00 17.52 17.55 17.30 768 1515233
22644 17.00 17.50 17.28 17.28 17.30 448 912645
22644 17.50 18.50 18.02 17.97 18.30 1212 2575985
22644 17.90 18.70 18.25 18.24 18.20 835 1450138
22644 17.70 18.70 18.24 18.22 17.90 938 1778546
22644 17.40 18.10 17.65 17.66 17.60 684 1267211
22644 17.40 18.20 17.71 17.74 17.60 383 733773
22644 17.20 17.80 17.37 17.37 17.20 346 514968
22644 16.90 17.40 17.08 17.09 17.10 384 603347
22644 17.10 17.70 17.40 17.39 17.30 449 760042
22644 17.30 17.80 17.51 17.50 17.40 439 740009
22644 16.60 17.50 16.91 16.90 16.70 664 970207
22644 16.30 16.90 16.60 16.60 16.70 624 940116
22644 16.60 17.00 16.80 16.80 16.70 316 476850
22644 16.50 16.90 16.67 16.66 16.60 270 395161
22644 16.40 16.90 16.64 16.65 16.70 378 601474
22644 16.40 16.90 16.57 16.57 16.50 199 250400
22644 16.30 16.60 16.45 16.44 16.40 193 222313
22644 16.20 16.50 16.36 16.35 16.30 217 326876
22644 16.30 16.60 16.40 16.39 16.40 273 564587
22644 16.50 16.90 16.74 16.75 16.80 340 498118
22644 16.40 16.80 16.56 16.57 16.40 239 369153
22644 16.30 16.70 16.51 16.52 16.60 249 400930
22644 16.80 17.30 17.04 17.04 17.20 527 911207
22644 16.80 17.40 17.14 17.14 17.30 444 742196
22644 17.00 17.30 17.14 17.15 17.00 361 616795
22644 16.70 17.20 16.84 16.83 16.80 344 529452
22644 16.60 17.00 16.80 16.81 16.70 288 424072
22644 16.70 17.00 16.79 16.80 16.90 328 516824
22644 17.00 17.90 17.63 17.63 17.80 925 1841944
22644 17.40 17.80 17.64 17.64 17.60 592 936951
22644 17.30 17.90 17.62 17.60 17.60 500 1138635
22644 17.50 19.00 18.36 18.32 18.70 1352 3306261
22644 18.80 19.40 19.13 19.12 19.20 953 1946124
22644 18.00 19.60 18.97 19.03 18.50 1053 2675535
22644 18.40 19.40 18.84 18.85 18.70 1032 2358599
22644 18.20 19.10 18.58 18.63 18.20 625 1147125
22644 17.90 18.90 18.59 18.60 18.80 790 1616695
22644 18.30 19.30 18.77 18.78 18.50 716 1287452
22644 18.10 18.50 18.27 18.28 18.20 496 625163
22644 17.90 18.50 18.15 18.15 18.00 510 682990
22644 17.60 18.40 17.96 18.00 17.70 430 638288
22644 17.50 18.00 17.80 17.82 17.80 219 286449
22644 17.70 18.20 17.93 17.93 17.80 267 380922
22644 17.70 18.10 17.92 17.91 18.00 221 278597
22644 17.70 18.50 18.02 18.03 17.80 571 999180
22644 17.70 18.10 17.85 17.83 17.80 300 452907
22644 17.90 18.40 18.15 18.14 18.30 460 788798
22644 18.10 18.60 18.39 18.38 18.40 509 778176
22644 18.20 18.60 18.39 18.41 18.40 436 952639
22644 18.40 19.00 18.70 18.68 18.70 730 1485431
22644 18.70 19.30 19.07 19.06 18.80 1114 2366439
22644 18.60 19.20 18.90 18.90 18.70 630 967179
22644 18.30 18.80 18.47 18.49 18.40 395 793936
22644 18.10 18.60 18.34 18.34 18.20 401 693587
22644 18.10 18.40 18.18 18.17 18.10 340 589685
22644 18.00 18.40 18.19 18.17 18.10 330 579676
22644 17.90 18.30 18.09 18.08 18.10 356 738286
22644 17.60 18.10 17.80 17.79 17.70 314 467818
22644 17.60 17.90 17.74 17.76 17.80 222 343047
22644 17.40 17.90 17.71 17.71 17.70 194 268313
22644 17.60 18.90 18.34 18.36 18.60 780 2260777
22644 18.70 19.30 19.08 19.07 19.10 1088 2413595
22644 19.20 21.00 20.60 20.44 21.00 1678 5841605
22644 21.40 23.00 22.19 22.20 21.70 1349 3582613
22644 20.90 23.70 22.32 22.31 23.30 1671 5032810
22644 22.70 24.20 23.39 23.43 23.40 1092 2314536
22644 22.10 23.70 22.71 22.73 22.30 1563 3575149
22644 22.20 24.30 23.58 23.55 23.40 1380 3220864
22644 22.60 24.10 23.38 23.42 22.80 1188 2456048
22644 22.20 23.30 22.57 22.59 22.40 901 1560000
22644 22.20 22.90 22.57 22.57 22.70 724 1296020
22644 22.90 24.00 23.59 23.58 23.80 1362 2772345
22644 22.80 24.10 23.35 23.37 23.00 950 1699177
22644 22.50 23.80 23.00 23.02 23.10 649 1379059
22644 22.00 23.80 22.70 22.64 22.30 953 1590461
22644 21.60 22.70 22.12 22.08 21.80 843 1321876
22644 21.60 22.30 21.89 21.88 21.70 512 826828
22644 21.40 22.20 21.77 21.74 21.60 460 642138
22644 21.70 22.20 21.97 21.99 22.10 431 746136
22644 22.10 22.90 22.57 22.56 22.40 775 1352095
22644 21.40 22.80 21.99 21.97 22.00 650 1238164
22644 21.30 22.40 21.62 21.60 21.40 500 691790
22644 20.90 21.90 21.28 21.28 21.10 527 636592
22644 20.20 21.40 20.67 20.66 20.30 426 522937
22644 20.20 21.10 20.74 20.73 21.00 387 375008
22644 20.70 21.50 21.14 21.11 20.90 377 450859
22644 20.70 21.80 21.43 21.46 21.50 549 686083
22644 20.70 21.70 21.10 21.08 20.80 366 575364
22644 20.00 21.10 20.36 20.34 20.30 478 578601
22644 19.10 20.80 19.93 19.89 19.20 520 629753
22644 19.10 20.10 19.65 19.63 19.40 403 551974
22644 19.50 20.20 19.86 19.85 19.80 365 440666
22644 19.80 20.40 20.11 20.09 19.90 444 869280
22644 19.50 20.20 19.84 19.82 19.60 234 351264
22644 19.20 19.90 19.41 19.41 19.40 271 246444
22644 19.40 20.30 20.01 20.02 20.10 432 481478
22644 19.30 20.30 19.72 19.67 19.40 298 320692
22644 19.10 19.80 19.36 19.35 19.20 283 413631
22644 18.10 19.30 18.56 18.53 18.30 299 464724
22644 17.50 18.60 18.02 18.02 17.80 226 230075
22644 17.70 19.40 18.31 18.32 18.60 309 393389
22644 18.70 19.40 19.03 19.01 18.80 259 304146
22644 18.00 18.70 18.33 18.31 18.20 252 230601
22644 17.70 18.30 17.92 17.88 17.80 217 382942
22644 17.30 18.10 17.79 17.75 17.60 194 282156
22644 17.50 17.90 17.62 17.61 17.50 110 87666
22644 17.70 18.20 18.00 17.98 18.00 202 170120
22644 17.70 18.80 18.20 18.25 18.60 449 439735
22644 18.30 19.40 18.80 18.81 18.50 312 371316
22644 18.50 20.30 19.56 19.65 20.10 816 1216296
22644 20.20 21.50 20.97 20.98 21.20 926 1559467
22,644 20.90 22.00 21.44 21.40 21.20 676 1318119.00
22,644 21.20 21.70 21.48 21.49 21.50 561 1164422.00
22,644 21.20 22.00 21.59 21.59 21.50 589 1031410.00
22,644 20.90 21.80 21.25 21.25 21.00 402 850093.00
22,644 20.20 21.30 20.64 20.72 20.30 509 1057113.00
22,644 20.10 20.70 20.36 20.38 20.20 375 643061.00
22,644 19.70 20.40 19.99 19.97 19.80 386 596375.00
22,644 19.20 20.00 19.58 19.61 19.40 381 569078.00
22,644 19.40 21.20 20.46 20.47 21.00 840 1261065.00
 22,644 20.40 21.50 20.99 20.96 20.90 546 892296.00
22,644 18.90 20.70 19.36 19.34 19.10 561 924835.00
22,644 17.40 18.30 17.94 17.92 17.80 355 480279.00
22,644 17.50 18.00 17.73 17.73 17.60 297 341889.00
22,644 17.50 19.10 18.44 18.46 18.60 593 869569.00
22,644 18.60 19.40 19.03 19.04 19.00 517 652513.00
22,644 18.50 19.20 18.74 18.72 18.60 359 466136.00
22,644 18.20 19.00 18.43 18.42 18.30 372 392462.00
22,644 18.30 19.00 18.63 18.59 18.60 379 612538.00
22,644 18.20 18.70 18.39 18.39 18.30 191 217838.00
22,644 18.20 18.60 18.38 18.36 18.30 160 187887.00
22,644 18.20 18.60 18.39 18.38 18.30 199 316791.00
22644 18.00 18.60 18.15 18.15 18.10 291 298588
22644 18.20 18.80 18.58 18.59 18.50 366 446518
22644 18.10 18.60 18.27 18.26 18.20 237 312644
22644 18.00 18.40 18.15 18.12 18.00 193 284546
22644 17.90 18.30 18.09 18.08 18.00 217 263185
22644 18.10 18.40 18.24 18.22 18.10 181 185300
22644 18.10 18.50 18.28 18.25 18.20 235 304171
22644 17.80 18.30 18.04 18.03 17.90 178 184317
22644 17.70 18.10 17.84 17.82 17.80 171 165557
22644 17.80 18.10 17.99 17.99 18.00 88 84125
22644 17.70 18.10 17.83 17.81 17.70 157 109494
22644 17.50 17.80 17.60 17.58 17.50 172 177303
22644 17.50 17.80 17.59 17.61 17.70 135 157856
22644 17.50 17.80 17.56 17.55 17.50 130 83356
22644 17.50 18.00 17.81 17.81 17.80 180 210056
22644 17.20 17.70 17.45 17.42 17.30 133 120598
22644 17.30 17.70 17.43 17.43 17.30 84 64447
22644 17.10 17.70 17.36 17.37 17.30 148 144235
22644 17.20 17.60 17.44 17.45 17.50 139 141198

COMID LOWPRC HIPRC AVG PRC WTAVGPRC CLSPRC TRDNO TRDVOL

22644 12.6 13.3 12.88 12.89 12.8 334 501216
22644 12.7 13.3 12.89 12.87 12.8 343 556513
22644 12.8 13.2 12.96 12.97 13.1 272 443484
22644 12.8 13.3 12.93 12.91 12.9 255 579663
22644 12.6 13 12.79 12.77 12.7 265 398990
22644 12.4 12.9 12.53 12.52 12.5 399 731232
22644 12 12.5 12.27 12.24 12.1 379 594280
22644 12 12.5 12.24 12.21 12.1 274 465116
22644 12.1 12.5 12.29 12.28 12.2 281 494444
22644 12.1 12.4 12.24 12.23 12.2 154 311215
22644 11.2 12.2 11.56 11.64 11.6 515 857861
22644 11.4 11.6 11.47 11.47 11.4 220 337643
22644 11.4 11.7 11.54 11.54 11.6 217 302800
22644 11.6 12 11.79 11.79 11.8 224 300152
22644 11.8 12.5 12.15 12.16 12.4 382 543584
22644 12 12.5 12.26 12.25 12.1 291 415473
22644 11.8 12.3 11.97 11.96 11.9 422 708232
22644 12 12.3 12.18 12.17 12.1 231 285655
22644 12.1 12.4 12.25 12.24 12.2 221 365505
22644 12.1 12.4 12.25 12.25 12.2 303 654205
22644 12.2 12.5 12.41 12.41 12.4 365 685446
22644 12.2 12.9 12.62 12.59 12.8 485 856128
22644 12.90 13.40 13.16 13.17 13.10 687 1032909
22644 13.00 14.30 13.91 13.93 13.90 1059 2164309
22644 13.60 14.20 13.89 13.90 14.00 541 950530
22644 14.10 15.00 14.64 14.65 14.80 1086 2247452
22644 14.50 15.00 14.72 14.72 14.60 650 1357022
22644 14.30 14.90 14.50 14.52 14.50 764 1593125
22644 14.60 15.50 15.15 15.14 14.80 1136 2191421
22644 14.50 14.80 14.64 14.64 14.60 505 774089
22644 14.30 14.90 14.50 14.50 14.40 523 969581
22644 14.20 14.60 14.42 14.41 14.30 434 744885
22644 14.10 14.40 14.18 14.18 14.20 357 487911
22644 14.20 14.50 14.36 14.35 14.30 328 452183
22644 14.40 15.30 14.96 14.97 14.80 722 1483626
22644 14.50 15.10 14.73 14.74 14.70 284 532519
22644 14.50 14.90 14.66 14.67 14.60 423 912222
22644 14.60 15.00 14.81 14.81 14.70 398 773942
22644 14.70 14.90 14.79 14.80 14.80 381 749842
22644 14.60 15.00 14.85 14.85 14.80 343 593079
22644 14.90 15.30 15.13 15.13 15.20 559 1124222
 > PHARMACEUTICALS

BEXIMCO PHARMA LTD

2019
TURNOVER ISSUED SHARES TRADEDATE COMID LOWPRC HIPRC
4,323,175.40 55369395 01-01-2019 18453 80.4 83
12,629,011.60 55369395 02-01-2019 18453 80 83
21,013,643.50 55369395 03-01-2019 18453 81.8 85.5
15,412,893.30 55369395 06-01-2019 18453 82.8 86.2
15,458,160.00 55369395 07-01-2019 18453 83 86
13,854,004.20 55369395 08-01-2019 18453 84.1 86.6
9,917,775.90 55369395 09-01-2019 18453 85.5 86.8
11,903,642.50 55369395 10-01-2019 18453 85.5 86.6
28,427,219.30 55369395 13-01-2019 18453 85.6 87
16,407,834.20 55369395 14-01-2019 18453 79.7 86.9
16,337,197.80 55369395 15-01-2019 18453 81.1 86
13,117,545.90 55369395 16-01-2019 18453 84.7 86.4
4,874,967.70 55369395 17-01-2019 18453 84.3 85.4
4,973,660.50 55369395 20-01-2019 18453 84.5 86.3
9,572,083.60 55369395 21-01-2019 18453 85 86.6
5,398,212.30 55369395 22-01-2019 18453 85.8 87.5
5,384,361.50 55369395 23-01-2019 18453 86.7 88.2
6,021,050.60 55369395 24-01-2019 18453 87.5 88.3
8,160,358.30 55369395 27-01-2019 18453 87.2 88.2
2,371,669.50 55369395 28-01-2019 18453 87.1 90.9
3,045,737.90 55369395 29-01-2019 18453 88.9 90.4
18,319,170.70 55369395 30-01-2019 18453 88.3 89.8
7,013,767.10 55369395 31-01-2019 18453 86 89.5
5,138,387.50 55369395 03-02-2019 18453 86.2 88
5,135,870.10 55369395 04-02-2019 18453 86.3 87.4
2,731,393.00 55369395 05-02-2019 18453 86.7 91.2
4,234,384.70 55369395 06-02-2019 18453 87.9 91.1
3,649,930.80 55369395 07-02-2019 18453 88.9 91.1
3,439,917.00 55369395 10-02-2019 18453 89 89.4
1,263,437.00 55369395 11-02-2019 18453 88.6 89.4
3,742,995.50 55369395 12-02-2019 18453 88.9 90
2,216,270.90 55369395 13-02-2019 18453 89 89.8
2,562,506.50 55369395 14-02-2019 18453 88 89.9
29,200,900.70 55369395 17-02-2019 18453 88 90.1
6,012,934.50 55369395 18-02-2019 18453 88.8 90
2,194,644.60 55369395 19-02-2019 18453 88 89
3,108,634.20 55369395 20-02-2019 18453 88.7 90.1
1,597,942.60 55369395 24-02-2019 18453 89.9 92.5
4,646,636.50 55369395 25-02-2019 18453 91 92.5
 2,648,315.60 55369395 26-02-2019 18453 91.1 93.5
2,265,915.80 55369395 27-02-2019 18453 90.7 92.4
3,712,589.20 55369395 03-03-2019 18453 89.5 91
4,435,682.50 55369395 04-03-2019 18453 87 89
2,657,327.10 55369395 05-03-2019 18453 87.2 89.7
2,289,378.50 55369395 06-03-2019 18453 88.2 89.8
7,213,095.00 55369395 07-03-2019 18453 87 88.6
1,242,104.60 55369395 10-03-2019 18453 87 88.1
4,282,484.80 55369395 11-03-2019 18453 86.2 88
2,990,960.00 55369395 12-03-2019 18453 86.5 88.3
1,938,767.00 55369395 13-03-2019 18453 86.4 87.3
1,831,008.60 55369395 14-03-2019 18453 86 87.5
1,260,449.30 55369395 18-03-2019 18453 85.7 86.4
700,941.10 55369395 19-03-2019 18453 85.8 87
1,509,524.80 55369395 20-03-2019 18453 86 87
2,997,951.40 55369395 21-03-2019 18453 86 86.8
910,591.90 55369395 24-03-2019 18453 84.3 86
1,046,472.50 55369395 25-03-2019 18453 84.8 87
894,888.90 55369395 27-03-2019 18453 85 86
780,533.90 55369395 28-03-2019 18453 85.3 85.5
13,293,828.30 55369395 31-03-2019 18453 84 86
3,351,704.70 55369395 01-04-2019 18453 83.9 85.5
5,295,193.40 55369395 02-04-2019 18453 84 86
3,551,879.10 55369395 03-04-2019 18453 84 85.5
2,194,732.90 55369395 04-04-2019 18453 84.3 85.7
1,027,558.10 55369395 07-04-2019 18453 83 85
1,837,644.20 55369395 08-04-2019 18453 82.7 84.7
2,041,746.50 55369395 09-04-2019 18453 83.1 84.2
2,360,929.10 55369395 10-04-2019 18453 83 83.6
1,334,587.00 55369395 11-04-2019 18453 82.8 84
2,117,988.00 55369395 15-04-2019 18453 82.3 83.3
855,245.60 55369395 16-04-2019 18453 79 83
1,858,591.20 55369395 17-04-2019 18453 79.6 83.2
1,935,034.30 55369395 18-04-2019 18453 82.1 83.5
1,498,075.90 55369395 21-04-2019 18453 79.7 83
295,479.00 55369395 23-04-2019 18453 80 82.7
1,296,013.00 55369395 24-04-2019 18453 79.5 81
1,444,429.00 55369395 25-04-2019 18453 77.6 80.8
1,428,999.00 55369395 28-04-2019 18453 78.6 80.7
1,257,025.60 55369395 29-04-2019 18453 78.5 80.8
2,809,627.80 55369395 30-04-2019 18453 80 82
2,946,932.70 55369395 02-05-2019 18453 81 82.4
3,119,241.80 55369395 05-05-2019 18453 82.5 84.3
2,035,872.10 55369395 06-05-2019 18453 81.5 83.9
1,287,756.00 55369395 07-05-2019 18453 80.4 82.2
 693,506.70 55369395 08-05-2019 18453 79.9 81
875,477.00 55369395 09-05-2019 18453 79.6 81.5
1,715,791.50 55369395 12-05-2019 18453 79.3 80.8
2,804,933.40 55369395 13-05-2019 18453 79.6 80.4
1,362,705.80 55369395 14-05-2019 18453 78.1 79.8
245,860.70 55369395 15-05-2019 18453 77.6 78.8
1,419,117.00 55369395 16-05-2019 18453 76.9 78.2
2,081,342.10 55369395 19-05-2019 18453 77.3 78.8
436,901.70 55369395 20-05-2019 18453 76.7 78.1
1,770,795.40 55369395 21-05-2019 18453 76.7 78
2,341,517.40 55369395 22-05-2019 18453 76.8 77.7
629,310.10 55369395 23-05-2019 18453 77.2 77.9
572,201.50 55369395 26-05-2019 18453 76.9 77.8
1,980,557.80 55369395 27-05-2019 18453 77.1 78.4
150,018.70 55369395 28-05-2019 18453 77.2 78.5
904,000.50 55369395 29-05-2019 18453 77.8 78.5
1,085,410.40 55369395 30-05-2019 18453 77.8 78.6
259,499.00 55369395 09-06-2019 18453 78 80
1,975,633.50 55369395 10-06-2019 18453 79.2 81
2,931,229.50 55369395 11-06-2019 18453 80.5 81.6
3,190,345.00 55369395 12-06-2019 18453 80.1 82
2,326,307.20 55369395 13-06-2019 18453 80 81
2,941,992.80 55369395 16-06-2019 18453 79 81.1
405,192.00 55369395 17-06-2019 18453 77.9 80.3
956,336.00 55369395 18-06-2019 18453 77.5 78.8
309,064.00 55369395 19-06-2019 18453 77.9 79
253,170.40 55369395 20-06-2019 18453 77.9 79.7
480,230.40 55369395 23-06-2019 18453 78.5 79.5
111,446.50 55369395 24-06-2019 18453 78.4 79.9
1,121,757.30 55369395 25-06-2019 18453 78.7 79.9
839,666.90 55369395 26-06-2019 18453 78.1 81.3
666,970.50 55369395 27-06-2019 18453 80.6 82.9
2,691,805.10 55369395 30-06-2019 18453 80.5 84.5
1,893,978.10 55369395 02-07-2019 18453 80.6 83.5
1,001,733.00 55369395 03-07-2019 18453 81.9 84.8
1,285,318.00 55369395 04-07-2019 18453 82.6 84.1
862,230.00 55369395 07-07-2019 18453 81.8 82.7
1,886,933.20 55369395 08-07-2019 18453 81 82.7
2,590,343.30 55369395 09-07-2019 18453 80.4 81.8
1,385,612.70 55369395 10-07-2019 18453 80.3 82
1,249,706.80 55369395 11-07-2019 18453 81.7 82.6
714,659.90 55369395 14-07-2019 18453 80.5 82.5
532,077.80 55369395 15-07-2019 18453 80.1 81.9
2,504,409.80 55369395 16-07-2019 18453 80 80.8
1,656,398.50 55369395 17-07-2019 18453 80 82
 495,832.60 55369395 18-07-2019 18453 79.1 80.4
1,811,721.30 55369395 21-07-2019 18453 79 82
1,616,055.00 55369395 22-07-2019 18453 79 81.5
546,717.40 55369395 23-07-2019 18453 79 82
1,387,077.00 55369395 24-07-2019 18453 80.5 83.4
286,521.60 55369395 25-07-2019 18453 81.6 82.6
262,555.00 55369395 28-07-2019 18453 81.6 82.9
425,460.80 55369395 29-07-2019 18453 81.6 82.7
658,199.80 55369395 30-07-2019 18453 81.6 82.5
1,703,151.80 55369395 31-07-2019 18453 81.5 83.3
1,314,433.30 55369395 01-08-2019 18453 82 83.7
4,456,927.60 55369395 04-08-2019 18453 82 83.2
869,861.40 55369395 05-08-2019 18453 82 82.8
917,391.30 55369395 06-08-2019 18453 82.2 83.6
378,630.30 55369395 07-08-2019 18453 82.5 83.1
78,556.20 55369395 08-08-2019 18453 81.9 82.8
359,555.70 55369395 18-08-2019 18453 82.5 83.9
287,791.40 55369395 19-08-2019 18453 83.6 84.5
1,538,294.00 55369395 20-08-2019 18453 84.5 86
1,627,501.00 55369395 21-08-2019 18453 84.1 85.3
1,920,500.30 55369395 22-08-2019 18453 84.1 85.4
3,064,400.00 55369395 25-08-2019 18453 83.7 84.8
738,377.50 55369395 26-08-2019 18453 82.1 84.5
1,412,841.10 55369395 27-08-2019 18453 82.8 84.9
6,955,572.40 55369395 28-08-2019 18453 83.8 84.4
1,037,706.30 55369395 29-08-2019 18453 83 84.3
625827.4 55369395 01-09-2019 18453 82.6 84.5
2153008.5 55369395 02-09-2019 18453 82.6 83.9
806121.9 55369395 03-09-2019 18453 81.5 84
870285.9 55369395 04-09-2019 18453 81.5 84
637416.8 55369395 05-09-2019 18453 80.5 83.5
506594 55369395 08-09-2019 18453 82.1 84
402028.9 55369395 09-09-2019 18453 82.1 83
2824829.7 55369395 11-09-2019 18453 81.2 83
612647.2 55369395 12-09-2019 18453 81.5 83.9
525717.5 55369395 15-09-2019 18453 81.8 83
712586.6 55369395 16-09-2019 18453 82.1 83.5
523330.2 55369395 17-09-2019 18453 82.2 82.9
656689.6 55369395 18-09-2019 18453 82.2 82.9
469395.5 55369395 19-09-2019 18453 81.9 83.1
415897.8 55369395 22-09-2019 18453 81.6 83.8
676905.5 55369395 23-09-2019 18453 83 85
228323.7 55369395 24-09-2019 18453 83.5 85
963138.7 55369395 25-09-2019 18453 83.3 84.9
992336.8 55369395 26-09-2019 18453 77 84.5
 1133963.8 55369395 29-09-2019 18453 83.4 84.8
204351.9 55369395 30-09-2019 18453 83.8 84.9
296454 55369395 01-10-2019 18453 82 84
429860.8 55369395 02-10-2019 18453 82.9 84.3
844789.6 55369395 03-10-2019 18453 83 84
1066588.6 55369395 06-10-2019 18453 82.4 84
684660 55369395 07-10-2019 18453 82.2 84
669353.2 55369395 09-10-2019 18453 82.7 83.8
507634.5 55369395 10-10-2019 18453 82.2 83.1
442729 55369395 13-10-2019 18453 81.9 82.3
827869 55369395 14-10-2019 18453 81 83.5
434258.5 55369395 15-10-2019 18453 81.6 83
65318 55369395 16-10-2019 18453 81.5 83.7
11945 55369395 17-10-2019 18453 82 83
294734.1 55369395 20-10-2019 18453 81 82.4
1593497.7 55369395 21-10-2019 18453 80.6 82.5
246245.3 55369395 22-10-2019 18453 80.2 81
1227782.9 55369395 23-10-2019 18453 78.6 80.4
112098 55369395 24-10-2019 18453 78.5 80
422733.1 55369395 27-10-2019 18453 79.1 80.8
151949 55369395 28-10-2019 18453 77.1 82.5
150900.2 55369395 29-10-2019 18453 76.4 80.8
2071313.9 55369395 30-10-2019 18453 74.4 78.9
522574.8 55369395 31-10-2019 18453 73.6 81.9

2018
TURNOVER ISSUED SHARES TRADEDATE COMID LOWPRC HIPRC
5931679.4 55369395 01-01-2018 18453 103.20 106.00
11672849.7 55369395 02-01-2018 18453 103.80 106.40
5542471.5 55369395 03-01-2018 18453 103.00 105.10
4602688.4 55369395 04-01-2018 18453 103.40 105.20
4749633.7 55369395 07-01-2018 18453 103.70 104.90
2598091.4 55369395 08-01-2018 18453 102.80 104.80
4654577.9 55369395 09-01-2018 18453 103.40 105.50
5623537.9 55369395 10-01-2018 18453 103.40 104.90
3895547 55369395 11-01-2018 18453 103.40 105.10
4797079 55369395 14-01-2018 18453 103.10 104.20
4706918.9 55369395 15-01-2018 18453 101.10 103.90
4003840.2 55369395 16-01-2018 18453 101.00 104.00
3257937.6 55369395 17-01-2018 18453 102.00 104.10
3780093.8 55369395 18-01-2018 18453 102.30 103.80
1480116.6 55369395 21-01-2018 18453 103.00 108.20
7419537.1 55369395 22-01-2018 18453 105.10 108.50
4228105 55369395 23-01-2018 18453 107.00 110.80
2348647 55369395 24-01-2018 18453 109.20 112.60
 6314077.4 55369395 25-01-2018 18453 108.20 110.40
2330867.7 55369395 28-01-2018 18453 106.00 109.10
1972115.4 55369395 29-01-2018 18453 105.90 109.50
22128759.5 55369395 30-01-2018 18453 105.00 109.20
9265126 55369395 31-01-2018 18453 104.10 107.80
7857734.2 55369395 01-02-2018 18453 105.80 107.00
5367347.7 55369395 04-02-2018 18453 105.80 109.80
8004148 55369395 05-02-2018 18453 105.50 110.10
2290831.8 55369395 06-02-2018 18453 108.80 110.90
2160523.7 55369395 07-02-2018 18453 108.10 113.50
353732.1 55369395 08-02-2018 18453 110.30 112.60
10865066.2 55369395 11-02-2018 18453 111.50 112.90
9346522.7 55369395 12-02-2018 18453 108.70 112.00
2824909.3 55369395 13-02-2018 18453 108.20 110.00
11105166.7 55369395 14-02-2018 18453 109.30 112.50
10365767 55369395 15-02-2018 18453 109.00 112.40
3946739.7 55369395 18-02-2018 18453 106.70 111.00
9147625.2 55369395 19-02-2018 18453 106.20 108.50
2417393.3 55369395 20-02-2018 18453 105.60 108.20
1923816.8 55369395 22-02-2018 18453 106.20 108.70
4482715.9 55369395 25-02-2018 18453 104.30 107.40
6480035.7 55369395 26-02-2018 18453 103.60 107.20
3957136 55369395 27-02-2018 18453 104.50 106.80
2224580.6 55369395 28-02-2018 18453 104.00 107.40
2431532.3 55369395 01-03-2018 18453 104.90 106.00
9923948.6 55369395 04-03-2018 18453 105.10 106.70
3346903.8 55369395 05-03-2018 18453 105.30 107.40
14439359.3 55369395 06-03-2018 18453 104.90 106.20
8027781.9 55369395 07-03-2018 18453 102.80 105.50
4951695.5 55369395 08-03-2018 18453 103.50 104.40
2254535.1 55369395 11-03-2018 18453 103.80 105.20
4114450.4 55369395 12-03-2018 18453 103.00 104.90
3133531 55369395 13-03-2018 18453 99.90 103.30
2576608.2 55369395 14-03-2018 18453 100.40 102.00
5326949.9 55369395 15-03-2018 18453 101.00 104.30
5839542.3 55369395 18-03-2018 18453 102.50 104.50
1517662.4 55369395 19-03-2018 18453 102.30 103.80
3403559 55369395 20-03-2018 18453 101.70 104.00
6396011.3 55369395 21-03-2018 18453 101.30 103.50
5653496.1 55369395 22-03-2018 18453 100.40 102.40
1561254.5 55369395 25-03-2018 18453 99.70 102.80
3241640.6 55369395 27-03-2018 18453 99.70 101.00
4034548.3 55369395 28-03-2018 18453 100.00 101.50
5380483.9 55369395 29-03-2018 18453 100.50 103.40
8540272.1 55369395 01-04-2018 18453 103.50 106.00
15967859.6 55369395 02-04-2018 18453 104.60 107.40
12451529.4 55369395 03-04-2018 18453 105.80 109.30
12119115.4 55369395 04-04-2018 18453 106.00 107.30
7745258 55369395 05-04-2018 18453 105.90 109.20
15700363.2 55369395 08-04-2018 18453 108.40 110.90
20039875.1 55369395 09-04-2018 18453 108.00 109.40
34590075 55369395 10-04-2018 18453 105.60 109.40
11700117.7 55369395 11-04-2018 18453 106.10 107.70
6566595.3 55369395 12-04-2018 18453 104.50 107.20
6344380.6 55369395 15-04-2018 18453 105.50 107.00
5274118.4 55369395 16-04-2018 18453 104.90 106.70
7369201.8 55369395 17-04-2018 18453 106.40 108.00
7884141.4 55369395 18-04-2018 18453 106.00 106.90
4054187.7 55369395 19-04-2018 18453 106.10 108.80
3993783.5 55369395 22-04-2018 18453 106.90 109.40
6580470.4 55369395 23-04-2018 18453 105.70 107.40
2415423.2 55369395 24-04-2018 18453 105.10 107.90
6368889.4 55369395 25-04-2018 18453 105.80 107.00
4143375.7 55369395 26-04-2018 18453 105.70 108.30
8535903.8 55369395 30-04-2018 18453 105.10 108.00
6810636.3 55369395 03-05-2018 18453 105.60 107.60
8415095.2 55369395 06-05-2018 18453 104.90 108.70
20224524.7 55369395 07-05-2018 18453 104.90 106.10
6007631.2 55369395 08-05-2018 18453 103.10 105.40
5794392.3 55369395 09-05-2018 18453 101.90 105.40
11751909.2 55369395 10-05-2018 18453 102.50 104.40
3620906.2 55369395 13-05-2018 18453 102.10 104.00
2142791.3 55369395 14-05-2018 18453 102.70 103.80
2750223.7 55369395 15-05-2018 18453 103.00 103.70
1513446.6 55369395 16-05-2018 18453 102.30 103.40
5840141 55369395 17-05-2018 18453 99.00 104.00
2860065.5 55369395 20-05-2018 18453 100.20 101.40
4169330.3 55369395 21-05-2018 18453 100.10 103.30
2732579.6 55369395 22-05-2018 18453 99.60 101.80
1832935 55369395 23-05-2018 18453 99.00 101.00
2295600.5 55369395 24-05-2018 18453 99.70 101.30
4141811.2 55369395 27-05-2018 18453 100.40 102.50
2888242.9 55369395 28-05-2018 18453 99.10 102.00
2511826.1 55369395 29-05-2018 18453 99.20 101.60
3623816.6 55369395 30-05-2018 18453 98.40 101.00
2287196.5 55369395 31-05-2018 18453 97.00 100.40
1279503.1 55369395 03-06-2018 18453 97.80 100.90
1518776.6 55369395 04-06-2018 18453 98.50 102.00
2121462.5 55369395 05-06-2018 18453 99.80 102.30
2585675.1 55369395 06-06-2018 18453 98.60 102.00
 1439983.2 55369395 07-06-2018 18453 97.50 100.90
2176487 55369395 10-06-2018 18453 93.00 98.70
1998431 55369395 11-06-2018 18453 95.20 96.80
784202.6 55369395 12-06-2018 18453 95.80 97.00
1263067.1 55369395 18-06-2018 18453 93.60 98.00
1303880 55369395 19-06-2018 18453 93.90 95.70
2946707.6 55369395 20-06-2018 18453 95.10 97.00
4660372.6 55369395 21-06-2018 18453 96.20 99.00
3721090.5 55369395 24-06-2018 18453 97.00 99.20
3392675.8 55369395 25-06-2018 18453 96.10 98.90
1996838.3 55369395 26-06-2018 18453 95.50 96.90
8762277.7 55369395 27-06-2018 18453 95.00 98.50
3799556.5 55369395 28-06-2018 18453 93.50 97.20
3445444.7 55369395 02-07-2018 18453 91 95
5108982.8 55369395 03-07-2018 18453 89.6 93
4225838.6 55369395 04-07-2018 18453 89.6 91.1
9701588.4 55369395 05-07-2018 18453 90.2 92
6927207.2 55369395 08-07-2018 18453 91.6 93.5
11727921.4 55369395 09-07-2018 18453 91.3 93.3
16217474.4 55369395 10-07-2018 18453 90.7 92.5
9372965.6 55369395 11-07-2018 18453 91.9 96
11843721.4 55369395 12-07-2018 18453 90.5 93.7
6695892.6 55369395 15-07-2018 18453 90.3 92.4
9007535.7 55369395 16-07-2018 18453 90 91.7
11509872.4 55369395 17-07-2018 18453 90 91.2
2830818.7 55369395 18-07-2018 18453 90.2 92.2
7061535 55369395 19-07-2018 18453 90.6 91.9
66667587.9 55369395 22-07-2018 18453 91 92.8
44395613.1 55369395 23-07-2018 18453 92.5 95.5
39087242.2 55369395 24-07-2018 18453 91.2 92.8
122566844.3 55369395 25-07-2018 18453 90.6 91.8
30553713.9 55369395 26-07-2018 18453 89.4 91.5
20833627.8 55369395 29-07-2018 18453 89.3 90.6
17081347.7 55369395 30-07-2018 18453 88.4 90
37817731.4 55369395 31-07-2018 18453 88 89.1
17269283.30 55369395 01-08-2018 18453 88.4 89.5
22284803.60 55369395 02-08-2018 18453 88.5 90.5
18841145.00 55369395 05-08-2018 18453 88.1 89.2
15734016.20 55369395 06-08-2018 18453 88 89.5
26978584.30 55369395 07-08-2018 18453 88.1 90
14213138.60 55369395 08-08-2018 18453 88.1 91.7
10515610.00 55369395 09-08-2018 18453 88 91.5
17367231.00 55369395 12-08-2018 18453 88.5 90
9316959.60 55369395 13-08-2018 18453 84.5 89
11081229.50 55369395 14-08-2018 18453 86.8 87.7
 5100047.60 55369395 16-08-2018 18453 86.5 88
5173586.50 55369395 19-08-2018 18453 86.7 87.5
4858297.00 55369395 20-08-2018 18453 86.3 87.9
5941235.80 55369395 26-08-2018 18453 86.4 92.5
15612080.50 55369395 27-08-2018 18453 91 93.5
6694167.10 55369395 28-08-2018 18453 89.5 92.1
8086781.40 55369395 29-08-2018 18453 89.3 90.4
12814912.40 55369395 30-08-2018 18453 88.3 90.2
4173364.4 55369395 03-09-2018 18453 88.8 89.5
8158647.4 55369395 04-09-2018 18453 88 90.6
13688236.3 55369395 05-09-2018 18453 88.5 90
10746541.4 55369395 06-09-2018 18453 88.7 91
15707766.7 55369395 09-09-2018 18453 88.4 90.5
11356750.4 55369395 10-09-2018 18453 88.4 89.5
18543525.3 55369395 11-09-2018 18453 87.1 89.8
14297038.8 55369395 12-09-2018 18453 87.5 88.9
17945864.6 55369395 13-09-2018 18453 86.6 88.2
6955299.7 55369395 16-09-2018 18453 87 88.4
4385035 55369395 17-09-2018 18453 85.3 87.8
4959273 55369395 18-09-2018 18453 85.5 87
13605921.5 55369395 19-09-2018 18453 85 86.3
6499886.6 55369395 20-09-2018 18453 81.9 85.6
15591766.4 55369395 23-09-2018 18453 82.8 83.6
7115768.8 55369395 24-09-2018 18453 82.1 84.9
4975988.3 55369395 25-09-2018 18453 81.7 84.1
2110146.1 55369395 26-09-2018 18453 82 83.4
3115125.3 55369395 27-09-2018 18453 81.2 82.8
3249093.2 55369395 30-09-2018 18453 80.9 82.8
2933892.6 55369395 01-10-2018 18453 81.1 82.9
3949093.1 55369395 02-10-2018 18453 81 83.4
2795521.5 55369395 03-10-2018 18453 81 82.8
2806451.7 55369395 04-10-2018 18453 79 82.6
4680651.8 55369395 07-10-2018 18453 79.5 81
18366455.4 55369395 08-10-2018 18453 80.3 81.5
22147519.7 55369395 09-10-2018 18453 81 84.7
8533278.5 55369395 10-10-2018 18453 81 82.7
2687298.3 55369395 11-10-2018 18453 81.4 83.9
2510714.4 55369395 14-10-2018 18453 80.7 82.5
1074086.8 55369395 15-10-2018 18453 78.6 80.8
4027454.2 55369395 16-10-2018 18453 78.5 80
5754886.8 55369395 17-10-2018 18453 77.6 79.9
2694303.9 55369395 18-10-2018 18453 76.4 78
3706771 55369395 21-10-2018 18453 76.1 79.5
1600341.1 55369395 22-10-2018 18453 75 77
4997619.2 55369395 23-10-2018 18453 73 76
 2922794.4 55369395 24-10-2018 18453 73.5 76
7629457.5 55369395 25-10-2018 18453 73 75
598519.5 55369395 28-10-2018 18453 70.1 74
2584894.3 55369395 29-10-2018 18453 70.7 73.5
1868847 55369395 30-10-2018 18453 72.4 75
1792384.3 55369395 31-10-2018 18453 73.8 76.3
2951666.4 55369395 01-11-2018 18453 75 77.1
4094765 55369395 04-11-2018 18453 74.9 76.3
10833796.3 55369395 05-11-2018 18453 74.9 75.6
4068491.6 55369395 06-11-2018 18453 74.6 76
4677695.6 55369395 07-11-2018 18453 74.8 78
1360342.1 55369395 08-11-2018 18453 76.9 78.5
2463836.1 55369395 11-11-2018 18453 77.1 81
5128325.3 55369395 12-11-2018 18453 78.3 80.7
5115991.6 55369395 13-11-2018 18453 78.5 80.3
2403946.8 55369395 14-11-2018 18453 77.5 81.2
4801969.8 55369395 15-11-2018 18453 76.4 79.7
8798647.7 55369395 18-11-2018 18453 76.8 79.7
15664952.2 55369395 19-11-2018 18453 77.5 78.8
6282730.3 55369395 20-11-2018 18453 77.5 79.3
8342028.8 55369395 22-11-2018 18453 77.9 79.8
12981707.6 55369395 25-11-2018 18453 78.3 79.9
12421517.8 55369395 27-11-2018 18453 76.7 78.7
48633754.8 55369395 28-11-2018 18453 76.5 78.5
14556722.1 55369395 29-11-2018 18453 76.9 80
16137254.40 55369395 02-12-2018 18453 78 79.8
5958125.20 55369395 03-12-2018 18453 79.1 81
8646984.60 55369395 04-12-2018 18453 79.8 81
7904252.00 55369395 05-12-2018 18453 78.5 80
6121754.60 55369395 06-12-2018 18453 77.9 79.5
4861375.90 55369395 09-12-2018 18453 75 78.2
5314399.20 55369395 10-12-2018 18453 74.8 76.4
6335617.90 55369395 11-12-2018 18453 74 76
2599052.40 55369395 12-12-2018 18453 73.6 75.1
4030810.10 55369395 13-12-2018 18453 74 74.8
4149545.20 55369395 17-12-2018 18453 74.3 75.4
2661765.10 55369395 18-12-2018 18453 74.4 75.5
5430868.30 55369395 19-12-2018 18453 74.4 75.3
9868009.10 55369395 20-12-2018 18453 74.2 75
6159168.50 55369395 23-12-2018 18453 74 75.8
4991694.20 55369395 24-12-2018 18453 75.5 76.5
5642481.90 55369395 26-12-2018 18453 76.2 78.5
4009632.60 55369395 27-12-2018 18453 77.6 79.4
TURNOVER ISSUED SHARES 2017
29,339,755.90 55369395 TRADE DATE COMID LOWPRC HIPRC
50,099,341.60 55369395
32,195,991.30 55369395 01-01-2017 18453 80.40 81.80
93,735,449.20 55369395 02-01-2017 18453 81.30 84.30
75,610,857.70 55369395 03-01-2017 18453 83.10 84.50
22,417,293.50 55369395 04-01-2017 18453 82.90 85.00
45,255,132.90 55369395 05-01-2017 18453 84.60 87.20
65,338,940.60 55369395 08-01-2017 18453 84.40 86.90
45,348,549.90 55369395 09-01-2017 18453 84.20 87.50
29,770,496.50 55369395 10-01-2017 18453 86.80 89.50
36,386,648.70 55369395 11-01-2017 18453 85.20 87.60
30,137,986.00 55369395 12-01-2017 18453 84.50 89.60
64,192,735.10 55369395 15-01-2017 18453 85.00 87.00
165,250,971.20 55369395 16-01-2017 18453 85.80 87.60
116,912,896.60 55369395 17-01-2017 18453 85.50 88.00
185,219,888.80 55369395 18-01-2017 18453 86.70 90.00
208,204,275.30 55369395 19-01-2017 18453 86.40 88.20
89,415,864.30 55369395 22-01-2017 18453 87.00 88.20
78,885,856.30 55369395 23-01-2017 18453 87.00 88.20
151,789,755.50 55369395 24-01-2017 18453 86.50 87.90
40,241,918.90 55369395 25-01-2017 18453 87.50 89.60
32,777,646.40 55369395 26-01-2017 18453 87.50 93.00
20,976,190.20 55369395 29-01-2017 18453 88.60 93.80
28,377,406.20 55369395 30-01-2017 18453 87.00 90.40
13,100,068.00 55369395 31-01-2017 18453 87.00 88.90
20,882,523.40 55369395 01-02-2017 18453 87.00 88.60
16,462,732.10 55369395 02-02-2017 18453 86.00 87.80
12,396,177.80 55369395 05-02-2017 18453 85.30 87.70
32,007,971.90 55369395 06-02-2017 18453 86.90 88.50
19,647,847.70 55369395 07-02-2017 18453 86.60 87.60
20,787,128.40 55369395 08-02-2017 18453 87.00 88.20
24,849,950.20 55369395 09-02-2017 18453 87.20 89.50
21,118,381.60 55369395 12-02-2017 18453 89.20 92.70
22,915,481.00 55369395 13-02-2017 18453 90.70 94.00
13,835,782.30 55369395 14-02-2017 18453 93.20 95.30
18,971,345.10 55369395 15-02-2017 18453 91.70 94.40
12,597,894.00 55369395 16-02-2017 18453 91.80 93.50
31,372,183.60 55369395 19-02-2017 18453 92.30 93.50
31,257,740.30 55369395 20-02-2017 18453 91.50 93.20
34,317,916.00 55369395 22-02-2017 18453 91.60 93.00
21,397,907.20 55369395 23-02-2017 18453 92.20 93.90
16,247,585.30 55369395 26-02-2017 18453 92.30 93.80
16,668,416.00 55369395 27-02-2017 18453 92.10 92.80
9,532,993.10 55369395 28-02-2017 18453 91.90 92.70
 9,076,374.00 55369395 01-03-2017 18453 92.30 92.90
12,029,954.40 55369395 02-03-2017 18453 92.30 93.00
25,790,174.50 55369395 05-03-2017 18453 91.60 93.00
11,131,497.50 55369395 06-03-2017 18453 92.10 94.00
16,318,077.30 55369395 07-03-2017 18453 93.00 94.50
12,077,884.70 55369395 08-03-2017 18453 93.60 96.10
15,350,260.50 55369395 09-03-2017 18453 96.30 99.90
9,025,961.80 55369395 12-03-2017 18453 98.90 102.30
8,074,983.50 55369395 13-03-2017 18453 99.40 102.80
5,564,004.70 55369395 14-03-2017 18453 98.10 100.50
11,189,445.80 55369395 15-03-2017 18453 99.20 102.10
13,784,499.00 55369395 16-03-2017 18453 101.50 104.00
12,639,161.00 55369395 19-03-2017 18453 103.90 107.10
25,402,097.10 55369395 20-03-2017 18453 105.00 107.50
93,061,578.00 55369395 21-03-2017 18453 103.20 106.70
24,856,093.00 55369395 22-03-2017 18453 103.90 109.20
21,379,754.90 55369395 23-03-2017 18453 107.40 110.70
17,521,895.30 55369395 27-03-2017 18453 106.00 109.80
18,782,598.50 55369395 28-03-2017 18453 108.60 110.10
7,848,407.80 55369395 29-03-2017 18453 109.90 112.40
10,801,254.60 55369395 30-03-2017 18453 110.10 112.00
7,946,443.50 55369395 02-04-2017 18453 109.80 111.20
8,571,048.00 55369395 03-04-2017 18453 110.40 114.00
7,597,511.60 55369395 04-04-2017 18453 113.90 118.00
9,801,010.50 55369395 05-04-2017 18453 115.00 120.00
4,590,044.70 55369395 06-04-2017 18453 117.50 119.80
3,239,694.00 55369395 09-04-2017 18453 115.80 119.00
5,004,805.00 55369395 10-04-2017 18453 113.40 116.90
5,475,599.70 55369395 11-04-2017 18453 113.40 117.00
22,801,087.20 55369395 12-04-2017 18453 111.40 115.50
18,367,090.60 55369395 13-04-2017 18453 113.00 114.80
40,447,244.30 55369395 16-04-2017 18453 110.60 113.00
23,966,942.40 55369395 17-04-2017 18453 109.90 114.20
15,268,622.30 55369395 18-04-2017 18453 112.30 114.40
10,569,916.50 55369395 19-04-2017 18453 112.50 113.70
5,344,196.90 55369395 20-04-2017 18453 112.00 113.90
5,391,629.00 55369395 23-04-2017 18453 111.10 113.70
31,113,383.70 55369395 24-04-2017 18453 110.20 112.30
87,572,808.50 55369395 25-04-2017 18453 110.70 112.00
135,763,856.60 55369395 26-04-2017 18453 110.20 113.70
102,422,866.70 55369395 27-04-2017 18453 111.30 114.90
136,225,555.30 55369395 30-04-2017 18453 110.70 112.90
64,759,622.30 55369395 02-05-2017 18453 107.90 111.80
107,667,240.60 55369395 03-05-2017 18453 107.10 110.20
47,608,388.30 55369395 04-05-2017 18453 106.70 109.40
 67,687,606.50 55369395 07-05-2017 18453 107.70 109.80
48,107,813.10 55369395 08-05-2017 18453 108.50 111.20
58,184,863.80 55369395 09-05-2017 18453 109.40 110.60
28,897,716.40 55369395 11-05-2017 18453 109.50 110.40
31,838,662.10 55369395 14-05-2017 18453 109.10 110.00
66,328,754.20 55369395 15-05-2017 18453 107.80 109.80
89,557,382.00 55369395 16-05-2017 18453 104.60 109.00
22,327,276.50 55369395 17-05-2017 18453 105.00 108.70
83,926,887.20 55369395 18-05-2017 18453 105.30 108.20
45,844,497.50 55369395 21-05-2017 18453 104.70 106.70
62,426,415.00 55369395 22-05-2017 18453 105.60 108.00
54,867,017.30 55369395 23-05-2017 18453 106.10 109.30
97,906,480.70 55369395 24-05-2017 18453 107.00 110.00
82,745,910.20 55369395 25-05-2017 18453 109.40 111.40
12,648,819.60 55369395 28-05-2017 18453 109.00 111.00
15,779,645.70 55369395 29-05-2017 18453 107.70 109.70
15,857,638.70 55369395 30-05-2017 18453 107.60 109.00
15,238,627.60 55369395 31-05-2017 18453 107.70 109.00
20,106,444.50 55369395 01-06-2017 18453 107.70 110.50
20,877,365.80 55369395 04-06-2017 18453 109.20 111.30
25,753,292.50 55369395 05-06-2017 18453 109.00 113.80
39,082,198.70 55369395 06-06-2017 18453 112.80 114.70
58,997,971.70 55369395 07-06-2017 18453 112.40 114.50
20,267,010.90 55369395 08-06-2017 18453 114.10 115.10
25,676,257.90 55369395 11-06-2017 18453 114.00 116.40
104,403,332.10 55369395 12-06-2017 18453 112.70 114.60
75,541,458.40 55369395 13-06-2017 18453 112.50 113.90
38,792,754.20 55369395 14-06-2017 18453 111.70 113.20
69,445,949.20 55369395 15-06-2017 18453 111.60 113.30
140,418,819.50 55369395 18-06-2017 18453 112.50 113.60
134,792,939.60 55369395 19-06-2017 18453 112.50 113.70
150,200,610.10 55369395 20-06-2017 18453 112.70 113.70
70,656,497.60 55369395 21-06-2017 18453 113.30 114.80
49,043,305.00 55369395 22-06-2017 18453 113.20 114.70
88,593,486.80 55369395 28-06-2017 18453 113.40 114.30
119,668,012.30 55369395 29-06-2017 18453 112.70 114.00
104,113,306.60 55369395 02-07-2017 18453 112.10 113.60
78,744,854.20 55369395 03-07-2017 18453 112.60 114.60
85,944,848.60 55369395 04-07-2017 18453 113.20 115.00
76,322,506.50 55369395 05-07-2017 18453 113.40 114.50
59,658,639.30 55369395 06-07-2017 18453 113.60 114.70
60,604,271.20 55369395 09-07-2017 18453 113.80 116.00
59,264,218.40 55369395 10-07-2017 18453 115.10 117.00
69,944,064.20 55369395 11-07-2017 18453 114.60 116.00
33,194,032.60 55369395 12-07-2017 18453 113.80 114.90
30,523,934.80 55369395 13-07-2017 18453 112.90 114.00
44,581,766.70 55369395 16-07-2017 18453 113.20 114.50
16,902,267.40 55369395 17-07-2017 18453 113.00 115.00
13,296,681.90 55369395 18-07-2017 18453 113.40 114.60
18,663,076.40 55369395 19-07-2017 18453 112.00 114.00
13,887,992.70 55369395 20-07-2017 18453 111.80 113.10
13,598,924.70 55369395 23-07-2017 18453 112.10 113.30
13,725,983.10 55369395 24-07-2017 18453 111.90 112.90
19,421,122.80 55369395 25-07-2017 18453 111.80 112.90
18,846,141.70 55369395 26-07-2017 18453 111.80 113.90
32,032,142.80 55369395 27-07-2017 18453 111.00 112.50
30,208,945.80 55369395 30-07-2017 18453 110.80 112.70
32,471,002.40 55369395 31-07-2017 18453 111.20 112.60
29,044,426.10 55369395 01-08-2017 18453 111.30 112.30
14,055,027.20 55369395 02-08-2017 18453 110.40 113.50
18,919,573.40 55369395 03-08-2017 18453 109.80 112.40
39,073,815.30 55369395 06-08-2017 18453 109.10 112.90
16,402,169.10 55369395 07-08-2017 18453 108.50 110.00
18,530,262.60 55369395 08-08-2017 18453 108.10 109.80
15,993,860.50 55369395 09-08-2017 18453 108.50 109.50
16,245,841.20 55369395 10-08-2017 18453 108.40 109.40
13,333,965.10 55369395 13-08-2017 18453 100.60 111.00
9,432,398.80 55369395 16-08-2017 18453 106.00 107.70
16,940,441.10 55369395 17-08-2017 18453 105.90 108.30
31,154,233.80 55369395 20-08-2017 18453 106.10 108.70
25,503,312.70 55369395 21-08-2017 18453 106.20 107.80
20,694,595.90 55369395 22-08-2017 18453 106.10 107.50
15,342,202.50 55369395 23-08-2017 18453 105.00 107.00
10,583,688.60 55369395 24-08-2017 18453 105.00 107.00
14,688,050.40 55369395 27-08-2017 18453 105.70 107.70
18,520,752.70 55369395 28-08-2017 18453 105.00 106.50
4,325,591.30 55369395 29-08-2017 18453 106.00 107.80
8,499,792.60 55369395 30-08-2017 18453 107.10 108.80
9,152,847.80 55369395 31-08-2017 18453 107.60 109.10
9,542,263.60 55369395 04-09-2017 18453 108.10 109.90
11,734,638.30 55369395 05-09-2017 18453 107.80 109.00
7,717,506.80 55369395 06-09-2017 18453 106.20 108.70
5,798,679.00 55369395 07-09-2017 18453 105.90 108.00
17,228,257.60 55369395 10-09-2017 18453 106.50 107.90
8,360,105.10 55369395 11-09-2017 18453 107.00 111.80
6,373,583.00 55369395 12-09-2017 18453 107.70 110.90
7,854,778.50 55369395 13-09-2017 18453 107.30 109.00
10,499,528.50 55369395 14-09-2017 18453 108.20 113.30
7,702,429.60 55369395 17-09-2017 18453 111.30 113.50
6,059,205.30 55369395 18-09-2017 18453 110.40 112.90
 7,951,290.10 55369395 19-09-2017 18453 108.00 110.60
19,648,339.80 55369395 20-09-2017 18453 108.00 110.00
11,522,940.40 55369395 21-09-2017 18453 107.30 109.90
78,350,483.80 55369395 24-09-2017 18453 108.00 109.70
38,234,520.60 55369395 25-09-2017 18453 108.40 109.50
24,985,544.00 55369395 26-09-2017 18453 107.00 109.90
75,719,241.40 55369395 27-09-2017 18453 106.30 108.00
21,539,534.80 55369395 28-09-2017 18453 105.90 107.90
35,153,326.50 55369395 02-10-2017 18453 104.00 109.80
32,461,337.80 55369395 03-10-2017 18453 101.90 107.30
35,038,343.20 55369395 04-10-2017 18453 103.00 107.00
15,376,159.80 55369395 05-10-2017 18453 106.80 109.40
16,203,876.30 55369395 08-10-2017 18453 109.00 113.50
14,392,241.90 55369395 09-10-2017 18453 109.50 111.90
7,787,061.20 55369395 10-10-2017 18453 106.80 111.50
5,686,012.30 55369395 11-10-2017 18453 106.40 110.00
12,718,994.50 55369395 12-10-2017 18453 105.70 108.40
15,884,347.30 55369395 15-10-2017 18453 106.10 108.30
16,728,789.80 55369395 16-10-2017 18453 106.90 109.50
14,477,893.30 55369395 17-10-2017 18453 107.10 108.90
4,508,963.00 55369395 18-10-2017 18453 107.00 108.70
12,084,118.80 55369395 19-10-2017 18453 106.30 108.10
7,476,856.10 55369395 22-10-2017 18453 105.40 107.50
6,795,915.60 55369395 23-10-2017 18453 104.50 106.00
10,706,338.50 55369395 24-10-2017 18453 101.50 105.30
5,781,914.90 55369395 25-10-2017 18453 102.80 104.80
7,038,860.30 55369395 26-10-2017 18453 95.90 102.50
18,989,718.50 55369395 29-10-2017 18453 91.50 96.50
8587284.70 55,369,395 30-10-2017 18453 92.00 98.50
9417737.00 55,369,395 31-10-2017 18453 95.60 99.00
9635447.60 55,369,395 01-11-2017 18,453 96.40 98.00
6734005.10 55,369,395 02-11-2017 18,453 97.00 101.70
5512534.30 55,369,395 05-11-2017 18,453 99.30 102.50
7204665.60 55,369,395 06-11-2017 18,453 97.80 100.00
7649722.90 55,369,395 07-11-2017 18,453 98.50 101.00
6302752.50 55,369,395 08-11-2017 18,453 99.50 107.00
5620740.30 55,369,395 09-11-2017 18,453 105.10 110.50
12338975.10 55,369,395 12-11-2017 18,453 106.70 111.50
8796689.00 55,369,395 13-11-2017 18,453 105.00 109.80
3138705.10 55,369,395 14-11-2017 18,453 104.00 109.30
14657771.80 55,369,395 16-11-2017 18,453 105.50 110.00
11258284.30 55,369,395 19-11-2017 18,453 106.10 109.30
11995804.00 55,369,395 20-11-2017 18,453 107.90 110.60
6956162.40 55,369,395 21-11-2017 18,453 107.20 110.60
6198742.60 55,369,395 22-11-2017 18,453 105.00 109.00
 4493264.90 55,369,395 23-11-2017 18,453 105.40 108.30
5063429.10 55,369,395 26-11-2017 18,453 107.20 109.90
5803000.10 55,369,395 27-11-2017 18,453 103.80 108.00
6505113.30 55,369,395 28-11-2017 18,453 103.60 106.00
4013728.6 55369395 29-11-2017 18,453 102.80 105.30
25136128.8 55369395 30-11-2017 18,453 103.50 106.00
10909991.6 55369395 03-12-2017 18453 103.50 105.90
15005188.8 55369395 04-12-2017 18453 102.40 106.40
25664660 55369395 05-12-2017 18453 103.00 105.20
14322561.1 55369395 06-12-2017 18453 103.00 104.50
11139540.3 55369395 07-12-2017 18453 103.10 103.80
5532533.9 55369395 10-12-2017 18453 102.90 103.90
8800923.8 55369395 11-12-2017 18453 102.90 104.50
3310914.5 55369395 12-12-2017 18453 103.10 105.30
7271660 55369395 13-12-2017 18453 103.70 105.30
5320534.8 55369395 14-12-2017 18453 103.50 105.80
3997088 55369395 17-12-2017 18453 104.30 105.20
6081351.3 55369395 18-12-2017 18453 103.90 105.00
3067308.3 55369395 19-12-2017 18453 103.30 104.70
2268037.5 55369395 20-12-2017 18453 103.20 103.90
3585982.5 55369395 21-12-2017 18453 103.00 103.70
5517939.4 55369395 24-12-2017 18453 100.50 103.90
18582825.8 55369395 26-12-2017 18453 101.10 103.00
27-12-2017 18453 100.50 103.00
28-12-2017 18453 101.80 105.30

TURNOVER ISSUED SHARES 2016

13483223.5 55369395 TRADE DATE COMID LOWPRC HIPRC
13240468.4 55369395 02-11-2016 18453 76.4 78
8649621.4 55369395 03-11-2016 18453 77.6 79.4
18481263.5 55369395 06-11-2016 18453 78.2 79
15430647.1 55369395 07-11-2016 18453 78.9 81.7
20929431.1 55369395 08-11-2016 18453 80.5 82.1
30973315.2 55369395 09-11-2016 18453 80.6 81.5
50678635 55369395 10-11-2016 18453 80.8 82.7
22662196.9 55369395 13-11-2016 18453 81.7 82.6
53166974.5 55369395 14-11-2016 18453 81.6 82.5
19277135.4 55369395 15-11-2016 18453 81.8 83.5
18431254.4 55369395 16-11-2016 18453 81.6 82.4
17679040.9 55369395 17-11-2016 18453 81.4 82.3
102533727.5 55369395 20-11-2016 18453 81.7 82.5
37520144.8 55369395 21-11-2016 18453 82.1 84
66238797 55369395 22-11-2016 18453 83 83.9
58843418.9 55369395 23-11-2016 18453 82.9 84.3
28659048.8 55369395 24-11-2016 18453 82.9 84.3
 66160990.7 55369395 27-11-2016 18453 83 84
29602298.5 55369395 28-11-2016 18453 83.6 84.5
84923904.6 55369395 29-11-2016 18453 82.9 84.4
126394355.8 55369395 30-11-2016 18453 82.2 83.3
116347460.7 55369395 02-11-2016 18453 76.4 78
105421655.7 55369395 03-11-2016 18453 77.6 79.4
78329872.9 55369395 06-11-2016 18453 78.2 79
116582183.7 55369395 07-11-2016 18453 78.9 81.7
83084370.9 55369395 08-11-2016 18453 80.5 82.1
46790254.2 55369395 09-11-2016 18453 80.6 81.5
49061989 55369395 10-11-2016 18453 80.8 82.7
66432623.3 55369395 13-11-2016 18453 81.7 82.6
55392717.5 55369395 14-11-2016 18453 81.6 82.5
55596299 55369395 15-11-2016 18453 81.8 83.5
38378642 55369395 16-11-2016 18453 81.6 82.4
107254304.8 55369395 17-11-2016 18453 81.4 82.3
130538357.8 55369395 20-11-2016 18453 81.7 82.5
142726808.3 55369395 21-11-2016 18453 82.1 84
116347296.4 55369395 22-11-2016 18453 83 83.9
67093804.2 55369395 23-11-2016 18453 82.9 84.3
57982819.9 55369395 24-11-2016 18453 82.9 84.3
41746482 55369395 27-11-2016 18453 83 84
28-11-2016 18453 83.6 84.5
29-11-2016 18453 82.9 84.4
30-11-2016 18453 82.2 83.3
01-12-2016 18453 82.50 84.40
04-12-2016 18453 82.00 83.20
TURNOVER ISSUED SHARES 05-12-2016 18453 81.70 82.60
30,040,737.20 31321226 06-12-2016 18453 82.00 82.90
75,471,100.90 31321226 07-12-2016 18453 82.20 83.20
147,931,144.00 31321226 08-12-2016 18453 82.20 82.90
163,477,693.40 31321226 11-12-2016 18453 81.50 83.30
108,676,526.30 31321226 12-12-2016 18453 81.30 82.50
81,291,765.30 31321226 14-12-2016 18453 80.80 83.00
72,061,981.90 31321226 15-12-2016 18453 79.90 81.50
58,668,801.60 31321226 18-12-2016 18453 80.00 81.30
70,400,944.80 31321226 19-12-2016 18453 80.00 81.60
127,827,566.50 31321226 20-12-2016 18453 79.60 82.80
114,659,507.60 31321226 21-12-2016 18453 80.20 81.20
93,064,257.10 31321226 22-12-2016 18453 80.10 81.20
87,412,008.70 31321226 26-12-2016 18453 80.30 81.90
57,305,326.60 31321226 27-12-2016 18453 80.00 81.90
113,079,176.90 31321226 28-12-2016 18453 80.20 81.50
72,639,546.70 31321226 29-12-2016 18453 80.10 81.90
123,010,293.80 31321226
 61,637,210.90 31321226
78,867,935.80 31321226 SQUARE PHARMACEUTICALS LTD
144,357,002.30 31321226 2019
59,084,753.30 31321226 TRADEDATE COMID LOWPRC HIPRC
120,109,311.90 31321226 01-01-2019 18473 253.1 255.4
173,305,842.40 31321226 02-01-2019 18473 252 255
85,323,307.70 31321226 03-01-2019 18473 252.9 255.7
50,793,121.80 31321226 06-01-2019 18473 254.9 258.9
33,717,819.70 31321226 07-01-2019 18473 255.6 259.4
24,539,521.50 31321226 08-01-2019 18473 256.8 260.1
42,590,011.10 31321226 09-01-2019 18473 259.8 262.5
40,768,912.30 31321226 10-01-2019 18473 261.3 264
44,708,287.80 31321226 13-01-2019 18473 262.4 263.9
37,017,055.00 31321226 14-01-2019 18473 261.4 263.8
53,071,904.60 31321226 15-01-2019 18473 262.1 264.9
43,298,140.70 31321226 16-01-2019 18473 263 268
26,101,740.40 31321226 17-01-2019 18473 263.5 265.5
27,150,616.80 31321226 20-01-2019 18473 262.1 264.8
16,629,840.50 31321226 21-01-2019 18473 262.3 264.5
16,124,475.70 31321226 22-01-2019 18473 264.3 269.8
17,272,457.30 31321226 23-01-2019 18473 266 268.9
14,395,894.80 31321226 24-01-2019 18473 264.4 268
21,015,515.90 31321226 27-01-2019 18473 266.1 269.9
28,033,878.80 31321226 28-01-2019 18473 267.6 272.7
50,253,230.30 31321226 29-01-2019 18473 271.7 273.1
27,416,441.40 31321226 30-01-2019 18473 264.9 273
23,772,833.90 31321226 31-01-2019 18473 262.6 268.4
27,594,338.10 31321226 03-02-2019 18473 262.9 267.4
23,409,196.10 31321226 04-02-2019 18473 264 268.8
32,012,629.40 31321226 05-02-2019 18473 265.5 268
9,337,706.70 31321226 06-02-2019 18473 263.2 269.8
29,993,109.60 31321226 07-02-2019 18473 263.5 268
19,868,720.70 31321226 10-02-2019 18473 265.3 268.6
32,607,399.00 31321226 11-02-2019 18473 264.7 267.7
17,011,101.30 31321226 12-02-2019 18473 264.2 266.9
15,409,545.10 31321226 13-02-2019 18473 264.1 266.9
31,330,476.20 31321226 14-02-2019 18473 263.4 268.5
9,278,230.60 31321226 17-02-2019 18473 263.7 265
10,467,682.00 31321226 18-02-2019 18473 264 266.5
9,239,013.10 31321226 19-02-2019 18473 265 269.9
25,426,910.20 31321226 20-02-2019 18473 267.8 270.7
16,458,230.70 31321226 24-02-2019 18473 267.1 271.6
13,704,015.50 31321226 25-02-2019 18473 269.9 274.3
12,418,884.80 31321226 26-02-2019 18473 274.1 277.3
12,259,284.40 31321226 27-02-2019 18473 272.3 276.2
12,995,157.70 31321226 03-03-2019 18473 270.1 273.8
9,664,140.30 31321226 04-03-2019 18473 269 272.6
7,792,132.60 31321226 05-03-2019 18473 266.3 270.2
12,364,861.80 31321226 06-03-2019 18473 266.2 268.9
9,565,755.90 31321226 07-03-2019 18473 266.7 270
10,714,646.90 31321226 10-03-2019 18473 267.8 270
8,001,162.00 31321226 11-03-2019 18473 267 272
8,665,683.40 31321226 12-03-2019 18473 266.8 269.4
6,380,844.60 31321226 13-03-2019 18473 265.6 268
5,671,110.40 31321226 14-03-2019 18473 265.5 268.6
12,294,908.70 31321226 18-03-2019 18473 266.2 268.4
16,141,114.90 31321226 19-03-2019 18473 266.5 272.8
10,221,491.80 31321226 20-03-2019 18473 269.5 272.9
10,416,824.20 31321226 21-03-2019 18473 269.7 272.4
9,754,772.00 31321226 24-03-2019 18473 247 270
8,671,454.90 31321226 25-03-2019 18473 268.3 271.4
8,832,387.20 31321226 27-03-2019 18473 267 272
18,074,295.50 31321226 28-03-2019 18473 267.7 269.2
30,615,109.30 31321226 31-03-2019 18473 266.6 268.3
28,777,885.40 31321226 01-04-2019 18473 266.8 268.8
29,167,036.80 31321226 02-04-2019 18473 244 269.1
16,497,014.60 31321226 03-04-2019 18473 266.5 268
9,072,619.40 31321226 04-04-2019 18473 266.5 268
20,692,356.80 31321226 07-04-2019 18473 265.5 267.4
13,003,939.20 31321226 08-04-2019 18473 260 266
6,020,759.50 31321226 09-04-2019 18473 260.2 264.9
5,615,682.70 31321226 10-04-2019 18473 260 264.1
4,501,227.90 31321226 11-04-2019 18473 260.1 263.4
11,222,363.70 31321226 15-04-2019 18473 260 263.5
17,813,877.70 31321226 16-04-2019 18473 255.4 261.5
15,976,539.90 31321226 17-04-2019 18473 256.2 259.8
5,958,501.20 31321226 18-04-2019 18473 257.6 260.2
15,767,194.70 31321226 21-04-2019 18473 259 261.5
10,704,172.50 31321226 23-04-2019 18473 256.8 260.2
7,735,492.50 31321226 24-04-2019 18473 256 259.7
8,179,728.20 31321226 25-04-2019 18473 258.1 261
5,578,751.20 31321226 28-04-2019 18473 258 260
11,009,830.10 31321226 29-04-2019 18473 256.6 259.6
6,376,872.40 31321226 30-04-2019 18473 258.1 262
5,474,067.60 31321226 02-05-2019 18473 259.3 262.5
10,105,805.10 31321226 05-05-2019 18473 260.5 262.4
11,395,524.70 31321226 06-05-2019 18473 260.9 263.3
10,331,817.20 31321226 07-05-2019 18473 259.1 262
15,068,216.60 31321226 08-05-2019 18473 258 259.5
12,153,750.20 31321226 09-05-2019 18473 257 259
11,324,077.00 31321226 12-05-2019 18473 257.4 258.5
12,539,663.70 31321226 13-05-2019 18473 254 259
5,864,076.40 31321226 14-05-2019 18473 253.5 256.8
7,845,758.60 31321226 15-05-2019 18473 245.5 255.8
8,611,554.40 31321226 16-05-2019 18473 248.3 249.5
10,967,154.40 31321226 19-05-2019 18473 249.5 253.8
9,394,082.60 31321226 20-05-2019 18473 248.7 254.6
18,594,070.90 31321226 21-05-2019 18473 248.2 250
11,252,966.80 31321226 22-05-2019 18473 248.5 250.7
10,514,028.40 31321226 23-05-2019 18473 248 249.9
10,126,277.10 31321226 26-05-2019 18473 246.9 270
27,711,969.80 31321226 27-05-2019 18473 244.9 248
9,079,924.40 31321226 28-05-2019 18473 246.5 253.1
15,047,990.30 31321226 29-05-2019 18473 251 257.1
6,467,843.80 31321226 30-05-2019 18473 254.1 256
10,179,642.10 31321226 09-06-2019 18473 253 256.9
8,023,590.50 31321226 10-06-2019 18473 253.9 256.4
12,090,755.30 31321226 11-06-2019 18473 256.4 258.4
7,383,905.20 31321226 12-06-2019 18473 257 258.4
8,983,409.10 31321226 13-06-2019 18473 257 258.4
4,017,800.50 31321226 16-06-2019 18473 255 258.9
7,773,536.80 31321226 17-06-2019 18473 252.8 255.3
5,010,950.90 31321226 18-06-2019 18473 255 259.5
12,799,341.80 31321226 19-06-2019 18473 257.9 272
9,128,727.70 31321226 20-06-2019 18473 259.4 262
8,737,451.10 31321226 23-06-2019 18473 260 262.5
8,804,188.30 31321226 24-06-2019 18473 260 261.5
12,511,595.90 31321226 25-06-2019 18473 260.4 261.7
14,881,301.90 31321226 26-06-2019 18473 260.7 263.9
24,032,147.70 31321226 27-06-2019 18473 262.8 264.9
41,151,032.80 31321226 30-06-2019 18473 263.5 266.2
22,534,135.60 31321226 02-07-2019 18473 258.6 263.2
37,644,663.50 31321226 03-07-2019 18473 258.3 261.9
61,042,623.00 31321226 04-07-2019 18473 259 260.7
38,920,335.20 31321226 07-07-2019 18473 258.4 259.9
37,567,329.90 31321226 08-07-2019 18473 257.5 260
20,853,287.00 31321226 09-07-2019 18473 257.7 258.9
17,574,736.20 31321226 10-07-2019 18473 257.5 258.2
15,852,642.80 31321226 11-07-2019 18473 257.6 258.5
14,185,437.40 31321226 14-07-2019 18473 256 259
15,875,093.60 31321226 15-07-2019 18473 252.3 258
17,564,720.90 31321226 16-07-2019 18473 253 256.7
13,875,195.00 31321226 17-07-2019 18473 254.6 255.8
8,040,720.10 31321226 18-07-2019 18473 254.5 256
22,240,149.10 31321226 21-07-2019 18473 253.3 265
17,474,468.50 31321226 22-07-2019 18473 247 253.4
15,678,367.40 31321226 23-07-2019 18473 249.9 252
10,944,540.70 31321226 24-07-2019 18473 249.2 251
8414037.8 31321226 25-07-2019 18473 249.7 251
24180515.1 31321226 28-07-2019 18473 250 252.1
21033974.6 31321226 29-07-2019 18473 250.6 252.7
14298179.2 31321226 30-07-2019 18473 251 252.4
14143072.7 31321226 31-07-2019 18473 250.6 252.4
10876672.2 31321226 01-08-2019 18473 250.6 252
12049006.5 31321226 04-08-2019 18473 251.5 254.7
9689025.8 31321226 05-08-2019 18473 251.4 253.2
9537351.2 31321226 06-08-2019 18473 251.2 253.5
7030644.5 31321226 07-08-2019 18473 251.3 253.1
11387030.5 31321226 08-08-2019 18473 250.9 253.3
7187331 31321226 18-08-2019 18473 250.8 252.3
7729422.6 31321226 19-08-2019 18473 250.6 252
4875528 31321226 20-08-2019 18473 250.8 252.5
4750315.4 31321226 21-08-2019 18473 251 252
8599237.5 31321226 22-08-2019 18473 251.1 252.4
5419776.7 31321226 25-08-2019 18473 251 252.2
4931370.7 31321226 26-08-2019 18473 250.6 251.9
6950218.7 31321226 27-08-2019 18473 251.5 254.5
4819464.3 31321226 28-08-2019 18473 252.8 255.4
18245948 31321226 29-08-2019 18473 251.7 253.5
9249147.8 31321226 01-09-2019 18473 250 252
12944472.1 31321226 02-09-2019 18473 249.7 252
45787482.8 31321226 03-09-2019 18473 249.7 250.9
28186095.7 31321226 04-09-2019 18473 245.2 250
24723603.9 31321226 05-09-2019 18473 245 248.8
12829975.4 31321226 08-09-2019 18473 245.8 249.5
10420189 31321226 09-09-2019 18473 246 248.4
7259048.8 31321226 11-09-2019 18473 243.3 247
9389540.2 31321226 12-09-2019 18473 242.1 244.9
8810035 31321226 15-09-2019 18473 242 244
10748419.2 31321226 16-09-2019 18473 241.2 243
17242450.4 31321226 17-09-2019 18473 235 242.4
5920716.7 31321226 18-09-2019 18473 225.9 238.9
7135003.3 31321226 19-09-2019 18473 226 233.9
6671620.7 31321226 22-09-2019 18473 228.1 239.5
6364751.3 31321226 23-09-2019 18473 235.7 242.8
4317744.1 31321226 24-09-2019 18473 233.3 236.9
3648321.7 31321226 25-09-2019 18473 232.7 237.9
11103300 31321226 26-09-2019 18473 234.5 236
19313909.8 31321226 29-09-2019 18473 234.2 238
4066395.6 31321226 30-09-2019 18473 236 237.8
 2816117.8 31321226 01-10-2019 18473 234.5 236.5
02-10-2019 18473 233.5 235.8
03-10-2019 18473 234.1 235.9
06-10-2019 18473 234 238
07-10-2019 18473 234.8 239
09-10-2019 18473 238.6 241.6
10-10-2019 18473 237 240.6
13-10-2019 18473 237.7 243
14-10-2019 18473 238.7 241.6
15-10-2019 18473 239.5 241
16-10-2019 18473 237.8 243
17-10-2019 18473 236.6 240
20-10-2019 18473 238.1 242
21-10-2019 18473 234.4 240.8
TURNOVER ISSUED SHARES 22-10-2019 18473 234 240
8272304.7 28217321 23-10-2019 18473 237.5 240.6
14808281.1 28217321 24-10-2019 18473 238.7 240.7
12902656.1 28217321 27-10-2019 18473 238.5 242.7
7685832.2 28217321 28-10-2019 18473 238.1 241.1
26307517.6 28217321 29-10-2019 18473 236 241
10695249.1 28217321 30-10-2019 18473 235 238.7
10756835.3 28217321 31-10-2019 18473 234.8 238
10591790.4 28217321
6773921.9 28217321
7504480.6 28217321
6054304.5 28217321
5545883.8 28217321
4768484.1 28217321
3100903 28217321
3639165.8 28217321
2936528 28217321
3486488.9 28217321
3900242.9 28217321
5400934.6 28217321
3540091.6 28217321
3176871.3 28217321
1784484.1 28217321
4801026.2 28217321
2374107.6 28217321 2018
2089874.2 28217321 TRADEDATE COMID LOWPRC HIPRC
3393783.6 28217321 01-01-2018 18473 300.1 303
2721191.6 28217321 02-01-2018 18473 301.8 305
2612135.2 28217321 03-01-2018 18473 304 308.5
2651236.4 28217321 04-01-2018 18473 304 308.7
3998322.5 28217321 07-01-2018 18473 303.4 307
 7561071.8 28217321 08-01-2018 18473 302 305
10306792.1 28217321 09-01-2018 18473 302.3 304
49474954.9 28217321 10-01-2018 18473 303.9 316
27415896.7 28217321 11-01-2018 18473 305.4 308
57954529.6 28217321 14-01-2018 18473 305 307.5
22628645.3 28217321 15-01-2018 18473 306 309.4
23901967 28217321 16-01-2018 18473 307.9 311
22466693.8 28217321 17-01-2018 18473 311 320.1
14162959.6 28217321 18-01-2018 18473 315 324
17272558.7 28217321 21-01-2018 18473 321.1 325.4
12434151.7 28217321 22-01-2018 18473 323.9 335
10548809.9 28217321 23-01-2018 18473 328 335
15575680 28217321 24-01-2018 18473 328.2 333.2
13388880.1 28217321 25-01-2018 18473 325 330.1
13709281.2 28217321 28-01-2018 18473 320 329.5
9530815.9 28217321 29-01-2018 18473 322 330.5
8563627.5 28217321 30-01-2018 18473 326 331.9
3879215.8 28217321 31-01-2018 18473 319.8 329
7275986.8 28217321 01-02-2018 18473 325.2 328.5
3690745.4 28217321 04-02-2018 18473 325.2 327.8
6159863.1 28217321 05-02-2018 18473 320 326.8
8935055.6 28217321 06-02-2018 18473 324.1 327.5
27551842.5 28217321 07-02-2018 18473 323 327
12347117 28217321 08-02-2018 18473 325 327.6
11140079.3 28217321 11-02-2018 18473 327.1 330.4
6658878.9 28217321 12-02-2018 18473 326.2 332
9331903.4 28217321 13-02-2018 18473 325.9 327.9
6992218.8 28217321 14-02-2018 18473 324.6 327
5625786.6 28217321 15-02-2018 18473 323.7 325.5
5675677.2 28217321 18-02-2018 18473 322 324
6944995.4 28217321 19-02-2018 18473 321.5 324.9
11277574 28217321 20-02-2018 18473 319.5 324
26390859.2 28217321 22-02-2018 18473 317 323.8
13037332.7 28217321 25-02-2018 18473 311.6 321
14196532.1 28217321 26-02-2018 18473 307.8 312.5
12522624 28217321 27-02-2018 18473 308.9 315.9
15111738.5 28217321 28-02-2018 18473 310.7 328
11653702.9 28217321 01-03-2018 18473 312.8 318.4
14968640.3 28217321 04-03-2018 18473 316 320.5
10658998.2 28217321 05-03-2018 18473 314 318.5
7572809.9 28217321 06-03-2018 18473 314.8 318
5802058.6 28217321 07-03-2018 18473 316.5 318.7
8568820.4 28217321 08-03-2018 18473 313.6 318
5750628.7 28217321 11-03-2018 18473 314.8 316.4
5888906.6 28217321 12-03-2018 18473 312.8 316.8
 5780838.1 28217321 13-03-2018 18473 310 313.9
4062918.6 28217321 14-03-2018 18473 311.9 314.3
4173467.4 28217321 15-03-2018 18473 312.1 316.5
1097745.6 28217321 18-03-2018 18473 315.1 317
3687748.9 28217321 19-03-2018 18473 313.8 316.1
2452517.2 28217321 20-03-2018 18473 313 314.9
2445679.2 28217321 21-03-2018 18473 312 316.5
8424525.1 28217321 22-03-2018 18473 310 315.4
16841772.7 28217321 25-03-2018 18473 311.7 313.9
21624536.2 28217321 27-03-2018 18473 308 311.8
9605727.3 28217321 28-03-2018 18473 304 309.8
6254626.3 28217321 29-03-2018 18473 304.3 314
6093775.3 28217321 01-04-2018 18473 310.9 314.9
7072857.8 28217321 02-04-2018 18473 312.5 316.2
3750610.4 28217321 03-04-2018 18473 313.3 316
3514376.3 28217321 04-04-2018 18473 313.2 315
3301905.2 28217321 05-04-2018 18473 313.5 316
2891096.3 28217321 08-04-2018 18473 314.4 315.5
2685236.8 28217321 09-04-2018 18473 313.9 318.7
6275896.3 28217321 10-04-2018 18473 316.3 318.9
2791567.3 28217321 11-04-2018 18473 313.6 317.3
4369925.8 28217321 12-04-2018 18473 313.6 315.3
5399938.8 28217321 15-04-2018 18473 313.9 315
4955465.4 28217321 16-04-2018 18473 311.7 314.9
3140426.2 28217321 17-04-2018 18473 313 314.7
3121667.4 28217321 18-04-2018 18473 312.5 314.4
6806381.8 28217321 19-04-2018 18473 312.7 316.4
4004338.6 28217321 22-04-2018 18473 313.5 316
3042655.2 28217321 23-04-2018 18473 312.1 315
11532443.8 28217321 24-04-2018 18473 309.5 313.5
9215755.4 28217321 25-04-2018 18473 310 312.9
9500375.4 28217321 26-04-2018 18473 310.2 312
5885160 28217321 30-04-2018 18473 306.4 312
9233321.2 28217321 03-05-2018 18473 303.9 308.9
6837756.6 28217321 06-05-2018 18473 304.3 307
4752537.9 28217321 07-05-2018 18473 302.8 305.9
6653813.7 28217321 08-05-2018 18473 299 304
6832571.4 28217321 09-05-2018 18473 300 303.7
7917279.2 28217321 10-05-2018 18473 299.9 304.8
9910000.2 28217321 13-05-2018 18473 301 304.9
7511865.8 28217321 14-05-2018 18473 300.8 302.9
5900596 28217321 15-05-2018 18473 302.1 303.6
6167244.1 28217321 16-05-2018 18473 298.4 304.5
10478184.4 28217321 17-05-2018 18473 295.5 303.7
9031411.1 28217321 20-05-2018 18473 292.5 299.8
 7354385.8 28217321 21-05-2018 18473 293.4 305
9430436.1 28217321 22-05-2018 18473 292.8 298.8
13596980.7 28217321 23-05-2018 18473 289.7 293.5
17284615 28217321 24-05-2018 18473 288.6 292
11602127.9 28217321 27-05-2018 18473 292 298
13208324.8 28217321 28-05-2018 18473 291.5 297.4
36874102.7 28217321 29-05-2018 18473 287.5 294.5
17230617.6 28217321 30-05-2018 18473 285.4 290.8
11223689 28217321 31-05-2018 18473 280.5 286.5
8652516.1 28217321 03-06-2018 18473 275.1 282.4
13801778.3 28217321 04-06-2018 18473 275.4 285
23152725 28217321 05-06-2018 18473 284.2 290
19754317.1 28217321 06-06-2018 18473 284.4 294.9
50599775.5 28217321 07-06-2018 18473 282.9 287.7
59724743.8 28217321 10-06-2018 18473 278.9 284.9
27710774.3 28217321 11-06-2018 18473 280.8 283.9
20494097.8 28217321 12-06-2018 18473 283 286.8
18427957.2 28217321 18-06-2018 18473 284.6 286.3
28378243.1 28217321 19-06-2018 18473 282.5 295
61335701.4 28217321 20-06-2018 18473 282.1 295
64926797.5 28217321 21-06-2018 18473 285 288.3
49645427.7 28217321 24-06-2018 18473 287.1 299
90629223.10 28217321 25-06-2018 18473 292 296
77218998.40 28217321 26-06-2018 18473 290.5 295
74741141.80 28217321 27-06-2018 18473 290 295
51283213.30 28217321 28-06-2018 18473 289 295
46060864.20 28217321 02-07-2018 18473 284.2 294
51798181.70 28217321 03-07-2018 18473 282.8 288
74657796.60 28217321 04-07-2018 18473 283.2 286.9
68356835.80 28217321 05-07-2018 18473 282 286.5
65844485.20 28217321 08-07-2018 18473 283.6 285.8
75582539.20 28217321 09-07-2018 18473 284.3 287.9
59889726.80 28217321 10-07-2018 18473 284.4 287
66822072.00 28217321 11-07-2018 18473 282 288.8
43706596.20 28217321 12-07-2018 18473 281.1 285.8
18991265.30 28217321 15-07-2018 18473 280.7 284.7
38628758.60 28217321 16-07-2018 18473 280 284
47760271.10 28217321 17-07-2018 18473 276 281.9
53987671.60 28217321 18-07-2018 18473 276.5 280
32389736.30 28217321 19-07-2018 18473 278 281
34654819.9 28217321 22-07-2018 18473 274.8 279.9
73345730.9 28217321 23-07-2018 18473 272.9 277
52440852.3 28217321 24-07-2018 18473 272 274.7
74938277.9 28217321 25-07-2018 18473 269.9 275
47663446.5 28217321 26-07-2018 18473 269 273
 48142749.9 28217321 29-07-2018 18473 265.7 270.9
56591859.4 28217321 30-07-2018 18473 263 266.9
103477438 28217321 31-07-2018 18473 264.5 270.2
148055961.3 28217321 01-08-2018 18473 268 273
93899672.9 28217321 02-08-2018 18473 271 275.1
115974175.2 28217321 05-08-2018 18473 269 272.9
137895848.3 28217321 06-08-2018 18473 269.4 274
378408279.4 28217321 07-08-2018 18473 272 276.8
116497795.6 28217321 08-08-2018 18473 275 278.2
201052401.5 28217321 09-08-2018 18473 273.5 275.6
86472424.6 28217321 12-08-2018 18473 269 273.8
129672988.9 28217321 13-08-2018 18473 266 271.5
259550737.2 28217321 14-08-2018 18473 267.2 275.2
115157202.2 28217321 16-08-2018 18473 272.8 275.9
154071505.3 28217321 19-08-2018 18473 273.4 277
118734835.5 28217321 20-08-2018 18473 275.3 280.9
117878236.3 28217321 26-08-2018 18473 276 280
87644113.5 28217321 27-08-2018 18473 277.3 280.5
124399926.9 28217321 28-08-2018 18473 276.3 278.9
62883370.6 28217321 29-08-2018 18473 275.5 279.5
63174568.8 28217321 30-08-2018 18473 277 282
51061535.6 28217321 03-09-2018 18473 278 296
80225610.2 28217321 04-09-2018 18473 277.1 279.7
70169118 28217321 05-09-2018 18473 276.1 278.8
50276147.4 28217321 06-09-2018 18473 274.5 289
106388039.7 28217321 09-09-2018 18473 273.9 276
49023684.3 28217321 10-09-2018 18473 271.9 275
45741274.8 28217321 11-09-2018 18473 270.1 282
41537620.8 28217321 12-09-2018 18473 270 273.3
41923612.3 28217321 13-09-2018 18473 268.6 273.8
33024809.3 28217321 16-09-2018 18473 268.8 272.8
38337227.2 28217321 17-09-2018 18473 269.5 272.9
55691972.6 28217321 18-09-2018 18473 269.5 272
41934963.7 28217321 19-09-2018 18473 266 271.9
134282799.9 28217321 20-09-2018 18473 266 269
95315605.5 28217321 23-09-2018 18473 266.1 268.5
86873668.7 28217321 24-09-2018 18473 267.1 269
184069833 28217321 25-09-2018 18473 266.9 272.1
113280052.1 28217321 26-09-2018 18473 271 274
159465179.6 28217321 27-09-2018 18473 269 272.9
116909404.5 28217321 30-09-2018 18473 269 275.9
106774217.3 28217321 01-10-2018 18473 270.8 274.8
169657975.7 28217321 02-10-2018 18473 272 275
119228822.2 28217321 03-10-2018 18473 270.6 273
134674897 28217321 04-10-2018 18473 268.5 273.6
137356504.7 28217321 07-10-2018 18473 268.4 271
81034774.4 28217321 08-10-2018 18473 268.1 271.8
221458862.2 28217321 09-10-2018 18473 271.3 284.6
432452224.9 31321226 10-10-2018 18473 276.9 282.2
113992720.6 31321226 11-10-2018 18473 271.2 277.9
226057395.4 31321226 14-10-2018 18473 270.6 273
222597151.2 31321226 15-10-2018 18473 267.8 275
180610843.8 31321226 16-10-2018 18473 268.1 270.9
159946695.5 31321226 17-10-2018 18473 266.6 269.5
104249230.4 31321226 18-10-2018 18473 264.9 268.8
147162003.8 31321226 21-10-2018 18473 267.7 273
96351977.90 31321226 22-10-2018 18473 262 269.7
49802860.70 31321226 23-10-2018 18473 261.6 265
100885639.90 31321226 24-10-2018 18473 261.7 265.7
70157233.90 31321226 25-10-2018 18473 262 266
125094119.60 31321226 28-10-2018 18473 260.9 264.9
86073466.80 31321226 29-10-2018 18473 261.5 266.6
70191256.30 31321226 30-10-2018 18473 265.5 268.1
46592301.60 31321226 31-10-2018 18473 266 268.5
79441828.00 31321226 01-11-2018 18473 263.5 267.3
65019127.50 31321226 04-11-2018 18473 263.3 265
29798704.30 31321226 05-11-2018 18473 263.3 265.9
34601528.90 31321226 06-11-2018 18473 263.5 264.9
90944987.10 31321226 07-11-2018 18473 263.8 265.5
144570707.00 31321226 08-11-2018 18473 264 266
65685636.20 31321226 11-11-2018 18473 264.3 271.6
70608798.70 31321226 12-11-2018 18473 261.6 270.6
48737559.90 31321226 13-11-2018 18473 262.9 267.8
39511403.00 31321226 14-11-2018 18473 262.6 266.5
15-11-2018 18473 262.6 265
18-11-2018 18473 263.2 269
19-11-2018 18473 265.6 269
20-11-2018 18473 268.7 275
22-11-2018 18473 275 280.5
25-11-2018 18473 274.4 280.6
26-11-2018 18473 272.7 276.5
28-11-2018 18473 254 259.9
29-11-2018 18473 258.5 264.5
02-12-2018 18473 260 263.5
03-12-2018 18473 259.5 262.4
04-12-2018 18473 258.7 260.7
05-12-2018 18473 256.6 260.6
06-12-2018 18473 252.2 257.4
09-12-2018 18473 253.6 255
10-12-2018 18473 250 255
 11-12-2018 18473 251.2 255
12-12-2018 18473 247.5 252.4
13-12-2018 18473 247.1 251
17-12-2018 18473 248 251.8
18-12-2018 18473 250.2 254.1
19-12-2018 18473 247.8 251.1
20-12-2018 18473 248.1 250.2
23-12-2018 18473 247.7 251.9
TURNOVER ISSUED SHARES 24-12-2018 18473 250.6 251.8
13,232,729.90 25652110 26-12-2018 18473 251 253.9
14,521,326.20 25652110 27-12-2018 18473 253 260
13,049,154.20 25652110
22,187,002.70 25652110
11,605,245.90 25652110
9,998,386.10 25652110
10,605,951.00 25652110
11,917,903.40 25652110
10,805,637.70 25652110
9,225,378.90 25652110
9,956,205.60 25652110
20,447,596.20 25652110
11,096,095.80 25652110
11,940,257.80 25652110
8,430,802.60 25652110
8,843,227.40 25652110
10,075,811.30 25652110
8,977,665.90 25652110
5,371,446.10 25652110
5,264,465.80 25652110 2017
4,740,351.60 25652110 TRADEDATE COMID LOWPRC HIPRC
2,286,052.20 25652110
6,352,071.90 25652110 01-01-2017 18473 248 249.5
6,909,234.60 25652110 02-01-2017 18473 248.1 250
4,387,026.30 25652110 03-01-2017 18473 248.8 251.5
2,159,148.20 25652110 04-01-2017 18473 250 254.3
871,210.80 25652110 05-01-2017 18473 252.1 254
1,329,787.90 25652110 08-01-2017 18473 252.1 254.4
2,959,395.80 25652110 09-01-2017 18473 253 255
2,459,813.30 25652110 10-01-2017 18473 254 260
1,843,810.40 25652110 11-01-2017 18473 257.2 263.1
3,747,144.30 25652110 12-01-2017 18473 260 264
4,672,493.70 25652110 15-01-2017 18473 260 262.1
3,559,024.50 25652110 16-01-2017 18473 259.1 260.9
1,911,154.00 25652110 17-01-2017 18473 258.1 262
2,561,338.30 25652110 18-01-2017 18473 258.4 260.4
 9,391,764.30 25652110 19-01-2017 18473 258.4 262
2,075,888.90 25652110 22-01-2017 18473 259 261.5
2,640,667.60 25652110 23-01-2017 18473 260 262
2,720,633.30 25652110 24-01-2017 18473 260.2 264.3
1,688,367.30 25652110 25-01-2017 18473 259.5 263.9
2,040,791.60 25652110 26-01-2017 18473 260.5 263
1,684,243.30 25652110 29-01-2017 18473 259.4 263
2,413,722.10 25652110 30-01-2017 18473 257.7 261
792,262.70 25652110 31-01-2017 18473 258 261.3
1,494,779.40 25652110 01-02-2017 18473 258.4 264
10,124,664.50 25652110 02-02-2017 18473 259.4 261.8
3,455,024.60 25652110 05-02-2017 18473 259 262
8,137,204.50 25652110 06-02-2017 18473 260.3 261.9
3,959,631.60 25652110 07-02-2017 18473 259.6 261
3,167,923.70 25652110 08-02-2017 18473 260.1 261.9
2,741,051.50 25652110 09-02-2017 18473 261 262.7
2,849,051.30 25652110 12-02-2017 18473 262.5 264.1
2,695,570.80 25652110 13-02-2017 18473 262.7 271
2,290,960.80 25652110 14-02-2017 18473 267.2 270
1,943,072.00 25652110 15-02-2017 18473 266.3 269.9
3,433,363.90 25652110 16-02-2017 18473 267.6 270
2,313,245.90 25652110 19-02-2017 18473 268.1 270
3,240,689.90 25652110 20-02-2017 18473 268.7 269.5
1,748,340.70 25652110 22-02-2017 18473 269.1 269.9
1,873,799.30 25652110 23-02-2017 18473 268.7 270.1
5,472,455.20 25652110 26-02-2017 18473 269 270
2,794,918.50 25652110 27-02-2017 18473 268 269.5
1,685,587.80 25652110 28-02-2017 18473 268 269.5
984,088.00 25652110 01-03-2017 18473 268.4 270.1
793,165.00 25652110 02-03-2017 18473 269.1 271
1,180,756.60 25652110 05-03-2017 18473 269 270.3
1,362,411.50 25652110 06-03-2017 18473 269 270.9
2,222,006.10 25652110 07-03-2017 18473 269.8 272.9
1,275,182.70 25652110 08-03-2017 18473 270.4 274.2
1,992,719.60 25652110 09-03-2017 18473 272.7 274.5
1,896,338.90 25652110 12-03-2017 18473 270.5 274.4
1,314,759.00 25652110 13-03-2017 18473 271.1 274
1,164,206.90 25652110 14-03-2017 18473 272.6 274
5,456,370.10 25652110 15-03-2017 18473 273.2 274
27,579,643.30 25652110 16-03-2017 18473 269.5 274.2
15,969,934.20 25652110 19-03-2017 18473 270.6 272.2
11,615,522.30 25652110 20-03-2017 18473 270 272
6,609,621.00 25652110 21-03-2017 18473 270 271.5
2,846,152.80 25652110 22-03-2017 18473 270 271.2
3,415,251.50 25652110 23-03-2017 18473 270 272
 4,265,103.10 25652110 27-03-2017 18473 270.7 272.6
3,942,562.60 25652110 28-03-2017 18473 270.8 272.2
5,085,297.70 25652110 29-03-2017 18473 272 273.5
12,968,893.10 25652110 30-03-2017 18473 272.8 279.1
23,750,980.30 25652110 02-04-2017 18473 277.3 280.8
27,526,522.00 25652110 03-04-2017 18473 280.8 290
45,504,629.50 25652110 04-04-2017 18473 289.2 292.5
23,169,605.20 25652110 05-04-2017 18473 282.5 290
63,674,841.20 25652110 06-04-2017 18473 285 288.4
30,947,081.90 25652110 09-04-2017 18473 285.3 287.5
26,257,453.40 25652110 10-04-2017 18473 284.4 287.9
18,727,446.20 25652110 11-04-2017 18473 284.1 287.2
18,362,099.60 25652110 12-04-2017 18473 285.1 287.1
28,493,306.60 25652110 13-04-2017 18473 282.2 285.8
26,589,491.20 25652110 16-04-2017 18473 280 283
15,773,701.60 25652110 17-04-2017 18473 278 281.7
46,292,787.80 25652110 18-04-2017 18473 278 281.2
26,446,945.80 25652110 19-04-2017 18473 278.3 281.5
32,407,326.20 25652110 20-04-2017 18473 279 280.9
22,381,500.60 25652110 23-04-2017 18473 279.1 281
13,017,484.60 25652110 24-04-2017 18473 278.2 280.7
8,945,724.10 25652110 25-04-2017 18473 278.8 282.5
10,313,252.90 25652110 26-04-2017 18473 279 281.5
13,220,104.10 25652110 27-04-2017 18473 280 285.2
12,947,117.70 25652110 30-04-2017 18473 281.4 284
16,400,827.70 25652110 02-05-2017 18473 284.3 288.7
15,607,047.50 25652110 03-05-2017 18473 286 288.5
8,010,429.80 25652110 04-05-2017 18473 284.2 288.4
6,581,775.70 25652110 07-05-2017 18473 284.9 287.2
10,015,893.30 25652110 08-05-2017 18473 284.1 285.2
4,149,389.70 25652110 09-05-2017 18473 283.8 285
3,655,538.50 25652110 11-05-2017 18473 283.6 284.6
5,345,516.70 25652110 14-05-2017 18473 283.8 285.5
9,253,237.60 25652110 15-05-2017 18473 282.6 285
8,342,747.50 25652110 16-05-2017 18473 282 283.8
6,117,732.10 25652110 17-05-2017 18473 282.2 283.9
6,621,700.30 25652110 18-05-2017 18473 282 285
15,530,426.10 25652110 21-05-2017 18473 282.6 284.6
12,719,909.80 25652110 22-05-2017 18473 282.6 283.7
10,575,660.60 25652110 23-05-2017 18473 282.5 283.5
8,910,020.40 25652110 24-05-2017 18473 282 284
7,128,219.90 25652110 25-05-2017 18473 282.4 283.7
8,682,419.00 25652110 28-05-2017 18473 280.3 283.4
32,472,311.20 25652110 29-05-2017 18473 280.3 281.3
16,524,451.30 25652110 30-05-2017 18473 280.5 281.5
 20,045,283.10 25652110 31-05-2017 18473 280.5 282.4
60,570,745.40 25652110 01-06-2017 18473 281 288
37,211,359.00 25652110 04-06-2017 18473 283.1 288
50,928,763.50 25652110 05-06-2017 18473 284.1 286.5
44,468,367.60 25652110 06-06-2017 18473 285.5 286.4
21,375,077.70 25652110 07-06-2017 18473 284.9 286.4
30,068,717.60 25652110 08-06-2017 18473 284.6 286
24,179,456.50 25652110 11-06-2017 18473 283.7 286.5
11,425,850.60 25652110 12-06-2017 18473 283.9 285
12,393,860.80 25652110 13-06-2017 18473 283.8 285.2
11,486,120.80 25652110 14-06-2017 18473 283.9 285
5,105,851.70 25652110 15-06-2017 18473 284.1 285.3
6,829,378.00 25652110 18-06-2017 18473 284.7 285.8
4,988,574.50 25652110 19-06-2017 18473 284.8 285.5
18,013,313.70 25652110 20-06-2017 18473 285.2 287.6
8,077,254.70 25652110 21-06-2017 18473 287.3 289.1
14,311,576.30 25652110 22-06-2017 18473 289 290
14,300,533.00 25652110 28-06-2017 18473 289 291
17,535,546.70 25652110 29-06-2017 18473 288 291.7
27,749,289.70 25652110 02-07-2017 18473 286 290.7
45,094,349.80 25652110 03-07-2017 18473 287 290.8
18,280,098.30 25652110 04-07-2017 18473 287.4 290
14,676,518.80 25652110 05-07-2017 18473 286.5 289.9
12,720,716.60 25652110 06-07-2017 18473 286 288
10,716,786.60 25652110 09-07-2017 18473 286 288
10,532,826.20 25652110 10-07-2017 18473 286.1 289.5
13,344,831.70 25652110 11-07-2017 18473 286.5 289
8,321,216.30 25652110 12-07-2017 18473 287.4 288.5
6,094,025.60 25652110 13-07-2017 18473 286 289.9
4,750,966.10 25652110 16-07-2017 18473 284.8 288.4
41,516,407.50 25652110 17-07-2017 18473 284 287.8
46,030,299.70 25652110 18-07-2017 18473 285 286.9
119,428,239.90 25652110 19-07-2017 18473 282.3 285.8
79,532,759.40 25652110 20-07-2017 18473 283.1 285.8
112,290,645.50 25652110 23-07-2017 18473 283.1 285.7
54,221,782.20 25652110 24-07-2017 18473 282.2 283.6
81,251,249.10 25652110 25-07-2017 18473 281.6 284.6
75,852,529.60 25652110 26-07-2017 18473 281.8 282.9
57,514,778.20 25652110 27-07-2017 18473 282.1 283.3
35,238,170.20 25652110 30-07-2017 18473 282 285
29,254,094.60 25652110 31-07-2017 18473 282.1 285.7
65,381,954.60 25652110 01-08-2017 18473 282.5 283.3
39,710,371.40 25652110 02-08-2017 18473 282.2 283.3
31,745,112.20 25652110 03-08-2017 18473 281.8 283
36,013,179.70 25652110 06-08-2017 18473 281.5 284.1
29,185,418.80 25652110 07-08-2017 18473 281.3 283
18,092,630.20 25652110 08-08-2017 18473 281.5 282
13,962,459.00 25652110 09-08-2017 18473 281.5 284.1
16,409,097.90 25652110 10-08-2017 18473 282 283.9
30,508,652.60 25652110 13-08-2017 18473 282.1 284
27,204,239.80 25652110 16-08-2017 18473 281.1 283
14,941,395.70 25652110 17-08-2017 18473 280.1 281.5
13,546,078.90 25652110 20-08-2017 18473 279.6 281.9
10,804,307.10 25652110 21-08-2017 18473 278.5 281.2
7,775,433.90 25652110 22-08-2017 18473 279 281
9,516,961.80 25652110 23-08-2017 18473 279.6 281.9
14,725,116.40 25652110 24-08-2017 18473 280.1 282
12,127,289.20 25652110 27-08-2017 18473 280.3 283.3
11,765,944.60 25652110 28-08-2017 18473 281.3 282.9
12,525,648.80 25652110 29-08-2017 18473 280.9 282
10,833,037.30 25652110 30-08-2017 18473 282.6 284.2
8,748,055.30 25652110 31-08-2017 18473 284 286.8
17,467,909.70 25652110 04-09-2017 18473 286.3 290
6,961,076.20 25652110 05-09-2017 18473 287 291.9
4,783,506.50 25652110 06-09-2017 18473 286.3 290
9,640,740.60 25652110 07-09-2017 18473 287.3 291.9
6,307,978.00 25652110 10-09-2017 18473 291.8 300.8
8,004,820.30 25652110 11-09-2017 18473 298.7 306.9
8,612,978.00 25652110 12-09-2017 18473 301.1 305.5
4,145,090.40 25652110 13-09-2017 18473 300.6 308.7
7,205,720.40 25652110 14-09-2017 18473 306.9 319.8
5,780,438.80 25652110 17-09-2017 18473 310.1 317
4,222,614.80 25652110 18-09-2017 18473 308 314.8
6,848,089.60 25652110 19-09-2017 18473 308.4 312
5,007,381.10 25652110 20-09-2017 18473 303.1 308.7
1,543,629.40 25652110 21-09-2017 18473 303.1 306.9
3,058,948.70 25652110 24-09-2017 18473 304.7 312.5
8,024,109.40 25652110 25-09-2017 18473 306.8 312
6,984,208.20 25652110 26-09-2017 18473 306 310
23,895,077.70 25652110 27-09-2017 18473 306.5 309
32,713,572.10 25652110 28-09-2017 18473 305.3 308.9
28210323.50 25,652,110 02-10-2017 18473 300.3 308.8
25019264.40 25,652,110 03-10-2017 18473 301.5 304
22263387.30 25,652,110 04-10-2017 18473 301.1 305
18061850.00 25,652,110 05-10-2017 18473 301 305
21899569.30 25,652,110 08-10-2017 18473 303 307.5
13105147.70 25,652,110 09-10-2017 18473 304 308.9
11907961.60 25,652,110 10-10-2017 18473 303 305.5
11159652.90 25,652,110 11-10-2017 18473 301 305
25817386.00 25,652,110 12-10-2017 18473 299.1 304.6
 18701749.60 25,652,110 15-10-2017 18473 294 302
17886778.20 25,652,110 16-10-2017 18473 295 301.8
8607148.50 28,217,321 17-10-2017 18473 292 297.1
6062306.20 28,217,321 18-10-2017 18473 295.3 298
16054107.40 28,217,321 19-10-2017 18473 297.2 301
12424028.70 28,217,321 22-10-2017 18473 297.4 300.5
8728395.40 28,217,321 23-10-2017 18473 297 300
7230841.90 28,217,321 24-10-2017 18473 296.1 299
11388246.70 28,217,321 25-10-2017 18473 294.5 297.9
4005766.80 28,217,321 26-10-2017 18473 290.8 299
3449541.60 28,217,321 29-10-2017 18473 290 297
5821890.90 28,217,321 30-10-2017 18473 294 297.2
5418110.5 28217321 31-10-2017 18473 295 298.2
8300557.8 28217321 01-11-2017 18473 295.1 297.5
5707601.6 28217321 02-11-2017 18473 295.3 297.8
5156352.3 28217321 05-11-2017 18473 295.9 297.7
4758219.8 28217321 06-11-2017 18473 296 297
3376818.6 28217321 07-11-2017 18473 296.4 297.6
5552542.7 28217321 09-11-2017 18473 276.4 294.1
3322754.9 28217321 12-11-2017 18473 276.1 279
2950097.8 28217321 13-11-2017 18473 276.1 280
1513338 28217321 14-11-2017 18473 277.2 288
1950225.9 28217321 15-11-2017 18473 288.4 295.4
3117015.5 28217321 16-11-2017 18473 294.1 298
2780453.3 28217321 19-11-2017 18473 297.5 304
1462516.3 28217321 20-11-2017 18473 302 311.2
3741230.8 28217321 21-11-2017 18473 304.5 310
2101016.5 28217321 22-11-2017 18473 303.7 309
1123055.3 28217321 23-11-2017 18473 304.3 309.6
2504745.6 28217321 26-11-2017 18473 303.5 308.9
2463568.8 28217321 27-11-2017 18473 302.2 306
28-11-2017 18473 300.5 304.8
29-11-2017 18473 300.6 303
30-11-2017 18473 300.9 302.5
03-12-2017 18473 300.2 302.9
04-12-2017 18473 300 307.9
TURNOVER ISSUED SHARES 05-12-2017 18473 305.4 307.1
6462358.3 25652110 06-12-2017 18473 305.5 311.2
7163143.8 25652110 07-12-2017 18473 308.1 311.4
5750082.8 25652110 10-12-2017 18473 304.5 308.6
7484471.2 25652110 11-12-2017 18473 302.1 305.4
5096446.3 25652110 12-12-2017 18473 301.2 305
9156089.3 25652110 13-12-2017 18473 301.1 304.5
7275577.5 25652110 14-12-2017 18473 301.2 303.5
5680895.9 25652110 17-12-2017 18473 300.9 302
 6073344.8 25652110 18-12-2017 18473 300.3 301.5
3805478.6 25652110 19-12-2017 18473 299.9 301.8
9984018.6 25652110 20-12-2017 18473 299.3 300.4
3871385.4 25652110 21-12-2017 18473 298 303
3494845.5 25652110 24-12-2017 18473 297.5 302
3538733.6 25652110 26-12-2017 18473 298 302.7
6611091.8 25652110 27-12-2017 18473 298 300
5089883.2 25652110 28-12-2017 18473 297.7 302.1
8470880.8 25652110
3475515.8 25652110
4473161 25652110 2016
8013435.5 25652110 TRADE DATE COMID LOWPRC HIPRC
8509299.9 25652110 01-11-2016 18473 267.3 269
10782392.7 25652110 02-11-2016 18473 267.2 268.5
13602031.5 25652110 03-11-2016 18473 267 269
30148629.5 25652110 06-11-2016 18473 267.8 269.4
13210945.2 25652110 07-11-2016 18473 268.3 270
32919934 25652110 08-11-2016 18473 269.1 271
19975224.2 25652110 09-11-2016 18473 270.5 272.7
23129829.2 25652110 10-11-2016 18473 270.5 272.5
33169398.3 25652110 13-11-2016 18473 270.1 272.2
11335145.9 25652110 15-11-2016 18473 245.2 251
14057166 25652110 16-11-2016 18473 247.4 248.7
10733291 25652110 17-11-2016 18473 246 248.1
6919870.1 25652110 20-11-2016 18473 246 247
6490789.8 25652110 21-11-2016 18473 243.8 246.2
22206770.1 25652110 22-11-2016 18473 243.9 247.4
7848176.3 25652110 23-11-2016 18473 242.5 244.1
13380469 25652110 24-11-2016 18473 242.9 246.9
11461361.8 25652110 27-11-2016 18473 244.9 246.5
11094543.3 25652110 28-11-2016 18473 244.5 246.2
8806076.3 25652110 29-11-2016 18473 244.8 246.2
17004308 25652110 30-11-2016 18473 244.5 246.4
01-12-2016 18473 244.60 246.30
04-12-2016 18473 245.20 246.60
05-12-2016 18473 245.60 247.90
06-12-2016 18473 246.90 247.80
07-12-2016 18473 246.80 247.40
08-12-2016 18473 247.00 247.60
11-12-2016 18473 245.80 248.40
12-12-2016 18473 245.00 247.00
14-12-2016 18473 245.50 247.80
15-12-2016 18473 245.20 247.70
18-12-2016 18473 244.40 246.00
19-12-2016 18473 244.50 247.00
20-12-2016 18473 245.80 247.00
21-12-2016 18473 246.00 248.20
22-12-2016 18473 247.60 250.90
26-12-2016 18473 249.10 250.60
27-12-2016 18473 248.00 249.80
28-12-2016 18473 248.80 251.10
29-12-2016 18473 248.90 250.00
 >

AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER ISSUEDSHARE

81.76 81.85 82 1020 611389 50043468 405556445
81.43 81.32 81.3 885 616585 50138995.1 405556445
83.48 83.5 84.3 1352 1213313 101309576.6 405556445
84.72 84.93 85.8 1128 811799 68943043 405556445
84.86 84.76 84.9 808 517831 43893802.5 405556445
85.6 85.62 86.4 732 644309 55167482.5 405556445
86.01 86.05 85.9 680 521941 44910858.7 405556445
86 86.01 86.1 420 254720 21909131.4 405556445
86.5 86.54 86.5 585 575159 49773749.3 405556445
85.91 85.91 85.5 529 276707 23770852.6 405556445
84.53 84.49 84.6 680 535303 45225616.2 405556445
85.31 85.25 85.4 598 655901 55918747.8 405556445
84.82 84.82 84.7 357 297158 25203862.4 405556445
85.53 85.55 85.8 621 372094 31831497.1 405556445
85.97 86.08 86.4 450 430355 37043949.1 405556445
86.42 86.26 86.9 475 656521 56631371.1 405556445
87.48 87.45 87.1 618 321092 28079647.8 405556445
88.01 87.99 88.1 599 335989 29563367.3 405556445
87.76 87.78 87.9 305 181899 15967749.9 405556445
89.25 89.35 89.1 692 471234 42105060.4 405556445
89.4 89.4 89.4 414 225955 20201382 405556445
88.88 88.78 88.5 336 180748 16047346.1 405556445
88.51 87.99 87 380 191831 16880107.2 405556445
87.14 87.24 87.3 286 151146 13186563.8 405556445
86.82 86.86 87 253 119340 10365624.9 405556445
88.22 88.37 89.7 357 169914 15014578.2 405556445
90.48 90.61 90.6 778 491125 44499058.2 405556445
90.21 90.2 89.2 430 485711 43811421.7 405556445
89.16 89.09 89.1 209 189343 16868718 405556445
89.12 89.06 89 226 150915 13440673.6 405556445
89.36 89.3 89.8 227 277583 24787641.9 405556445
89.35 89.32 89.3 145 104326 9318456.2 405556445
88.85 88.79 89.2 316 179241 15915284.3 405556445
89.38 89.5 89.9 240 114225 10223665.4 405556445
89.11 89.12 89 170 170449 15189853.7 405556445
88.53 88.54 88.6 243 211450 18720928.1 405556445
89.41 89.42 89.7 229 141583 12659897.3 405556445
91.09 91.19 91.1 878 365984 33372661.1 405556445
91.77 91.75 91.2 550 462117 42400015.6 405556445
92.39 92.43 92.4 938 492241 45498489.5 405556445
91.68 91.64 91 516 315540 28914522.1 405556445
89.93 89.93 89.8 412 153213 13779026.3 405556445
87.89 87.81 88.1 659 300938 26426355.7 405556445
88.61 88.53 88.6 408 215987 19120436.9 405556445
88.46 88.39 88.4 175 115845 10239217.3 405556445
87.58 87.48 87.1 290 102897 9001682.7 405556445
87.67 87.75 87.7 185 131021 11497134.7 405556445
87.04 86.92 86.7 349 227684 19790478.1 405556445
87.15 87.13 87.4 255 152817 13314791.5 405556445
86.86 86.7 86.5 184 107997 9362926.9 405556445
86.29 86.25 86.3 275 189980 16384970.4 405556445
86.03 86 86.1 206 147965 12725189.6 405556445
86.05 86 86 258 227611 19574811.2 405556445
86.27 86.33 86.3 227 243082 20985447.9 405556445
86.21 86.26 86.2 149 172607 14889347.2 405556445
84.92 84.9 84.7 188 42279 3589471.9 405556445
85.64 85.92 86.3 207 215356 18504046.8 405556445
85.41 85.47 85.4 116 34955 2987570.9 405556445
85.4 85.35 85.4 66 20802 1775499.3 405556445
84.43 84.37 84.2 334 177746 14996369.1 405556445
84.68 84.37 84.1 163 146331 12345977.5 405556445
85.37 85.32 85.5 166 48086 4102611.1 405556445
84.46 84.18 84.6 176 114217 9614552.9 405556445
84.81 84.71 84.9 168 84870 7189170.2 405556445
83.72 83.76 83.6 196 60408 5059938.8 405556445
83.16 83.18 83.2 151 120058 9986782.5 405556445
83.63 83.61 83.8 157 47717 3989510.9 405556445
83.14 83.13 83.1 265 185658 15433839.9 405556445
83.24 83.15 83.3 149 96284 8006185.4 405556445
82.78 82.99 82.7 108 866521 71915127.3 405556445
80.97 80.35 81.3 222 261731 21030032.4 405556445
80.87 81.27 82.3 156 73488 5972543.1 405556445
83.04 83.09 83.2 195 229768 19091058.6 405556445
80.57 80.35 81.3 375 85190 6844881.7 405556445
80.55 80.52 80.4 170 52403 4219710.7 405556445
80.38 80.42 80.8 137 38437 3091259.4 405556445
79.06 78.85 78.1 468 183711 14485241.1 405556445
79.94 79.92 80 118 28741 2296866.4 405556445
79.57 79.56 79.8 423 183100 14567152.7 405556445
81.1 80.88 80.8 427 1412066 114203498.7 405556445
82 81.99 82 422 683518 56040580.8 405556445
83.42 83.47 83 413 202902 16936258.9 405556445
82.15 82.07 81.8 324 174353 14309492.8 405556445
80.9 80.94 80.5 334 113892 9218303.6 405556445
80.17 80.46 80 237 569872 45850193.6 405556445
80.18 80.38 79.9 291 388934 31263828.8 405556445
79.84 79.82 79.8 258 69718 5565175.5 405556445
79.79 79.75 79.9 197 58640 4676343.6 405556445
78.97 78.86 78.5 266 151030 11909564.3 405556445
78.18 77.99 77.8 235 136825 10671566.6 405556445
77.39 77.37 77.5 302 115183 8912119.2 405556445
77.9 77.84 78.1 563 373706 29090283 405556445
77.17 77.14 76.9 454 173651 13395649 405556445
77.09 77.21 77.3 196 96868 7479043.1 405556445
77.19 77.33 77.4 327 298711 23098880.4 405556445
77.54 77.54 77.6 160 86568 6712108.9 405556445
77.5 77.52 77.5 199 65536 5080254 405556445
77.88 77.92 77.8 444 317648 24751383.2 405556445
78.01 78.01 78 362 663709 51778538.3 405556445
78.02 78 78 530 825105 64359917 405556445
78.09 78.04 78.1 348 479583 37427599.3 405556445
79.01 79.02 79.5 214 90812 7175639.5 405556445
80.58 80.24 80.8 477 1107823 88895861.7 405556445
81.17 81.25 81.4 449 403008 32743795.7 405556445
80.66 80.75 80.9 312 265693 21455390.6 405556445
80.32 80.18 80.5 288 663970 53235999.2 405556445
79.72 79.71 79.4 561 331967 26461106.8 405556445
78.33 78.2 78.2 524 440068 34415046.7 405556445
78.05 78.06 77.8 568 409900 31998092.7 405556445
78.17 78.24 78.1 276 501582 39245012.9 405556445
78.27 78.31 78.2 259 423201 33139815.9 405556445
78.89 78.85 78.9 306 240483 18960985.3 405556445
79.16 79.19 79.1 290 251788 19937989.7 405556445
79.12 79.17 79.4 471 333267 26385158.1 405556445
80.25 80.36 81 520 432384 34745712.5 405556445
81.52 81.48 82.3 669 391310 31882976.4 405556445
83.68 83.7 83.5 967 643877 53894009.4 405556445
81.79 81.88 82.7 525 428900 35118667.9 405556445
83.63 83.2 84.1 634 578923 48164810.7 405556445
83.77 83.85 84 279 93321 7825050.7 405556445
82.09 82.09 82 204 80769 6630703.7 405556445
82.11 82.15 82.3 243 369719 30373113.3 405556445
81.17 81.11 80.6 184 77839 6313644.5 405556445
81.46 81.64 81.7 317 121070 9883625.7 405556445
82.09 81.77 81.9 273 435481 35607580.6 405556445
81.61 81.66 81.9 319 206742 16882418.4 405556445
80.66 80.69 80.7 267 110441 8911736 405556445
80.29 80.26 80.1 279 71973 5776672.9 405556445
80.32 80.32 80.2 220 63428 5094835.2 405556445
80.03 79.98 79.7 227 98603 7886706.5 405556445
80.41 80.85 80.5 448 263852 21331868.4 405556445
79.25 79.25 79.4 349 146037 11573360.7 405556445
81.56 81.61 81.8 305 210333 17164896.5 405556445
81.96 82.24 82.7 526 211602 17401493.5 405556445
81.98 82 81.9 333 150770 12362803.8 405556445
82.07 81.98 81.9 228 85205 6985370.4 405556445
81.84 81.85 82.3 291 145930 11943935.7 405556445
82.03 81.91 81.7 221 96031 7865927 405556445
82.64 82.69 82.4 356 396643 32799496.3 405556445
82.94 83.11 83.2 207 101460 8432024.9 405556445
82.35 82.4 82.3 186 103580 8534993.8 405556445
82.21 82.19 82.3 174 123650 10163142.8 405556445
82.94 82.86 82.4 152 322557 26727085.9 405556445
82.91 82.9 82.9 121 69587 5768710.7 405556445
82.33 82.4 82.3 190 216572 17845480 405556445
83.43 83.52 83.6 133 46289 3865913.4 405556445
84.06 84.03 84.3 410 196793 16537172.1 405556445
85.23 85.32 85.1 513 193792 16534195.2 405556445
84.57 84.59 84.2 208 99661 8429983.4 405556445
84.81 84.81 84.7 306 132174 11209884.9 405556445
84.16 84.09 84.1 302 158365 13316497.4 405556445
83.12 83.27 83.8 255 106121 8836518.4 405556445
84.09 84.06 84.2 277 162552 13664300.2 405556445
84.03 84.01 84 199 174951 14697432.3 405556445
83.96 83.99 84 312 324901 27288640.3 405556445
83.37 83.18 84 145 187203 15571513.5 405556445
83.06 83.08 82.9 187 95469 7931603.1 405556445
82.21 82.22 82.6 223 98470 8096125 405556445
82.13 82.23 81.7 188 127656 10496659.3 405556445
81.97 81.46 82.5 297 165173 13454878.5 405556445
82.87 82.9 82.8 112 86906 7204451 405556445
82.31 82.33 82.1 190 88040 7248284.4 405556445
82.06 82.15 82.5 430 237955 19548760.1 405556445
82.6 82.75 82.7 277 131078 10846084.8 405556445
82.2 82.26 82.6 228 85193 7008042.5 405556445
82.57 82.66 82.5 104 94266 7792348.3 405556445
82.48 82.46 82.5 149 142868 11780379.2 405556445
82.43 82.41 82.4 100 61908 5101767.4 405556445
82.31 82.23 82 153 152899 12572479.8 405556445
83.02 83.07 83.2 242 109321 9081718.4 405556445
83.91 83.85 84.4 356 219850 18435138.8 405556445
84.08 84.05 83.8 211 785932 66055317.6 405556445
84.01 83.93 83.9 109 61710 5179604.2 405556445
83.86 82.89 84 145 123167 10209296.3 405556445
 84.16 84.15 84.2 134 57281 4820227 405556445
84.19 84.08 84.1 331 621379 52248568.4 405556445
83.33 83.37 83.6 106 41937 3496446.1 405556445
83.6 83.65 83.9 153 107656 9005108.7 405556445
83.64 83.69 83.5 178 86441 7233927 405556445
82.95 82.87 82.8 155 79022 6548247.6 405556445
82.76 82.75 83.3 140 131624 10892386.6 405556445
83.16 83.03 82.9 157 93573 7769366.3 405556445
82.8 82.87 82.6 124 83051 6882473.7 405556445
82.01 81.99 81.9 169 93453 7662029 405556445
81.76 82 81.3 204 189088 15504404.8 405556445
81.98 82.12 82.5 130 87848 7213654.8 405556445
82.37 82.4 82.4 130 114035 9396043.7 405556445
82.43 82.39 82.6 77 33758 2781419.4 405556445
81.58 81.66 81.7 218 79074 6456846.5 405556445
81.02 80.99 80.9 156 64827 5250067.1 405556445
80.56 80.65 80.6 127 116436 9391087.6 405556445
79.42 79.33 78.9 304 143928 11418427.3 405556445
79.12 79.05 79.3 146 110377 8725018.4 405556445
79.96 80.2 80.5 202 94492 7577813.7 405556445
80.17 80.42 78 311 212574 17095757.3 405556445
77.56 77.42 77 274 251161 19444410.8 405556445
75.94 75.99 75.3 242 97535 7411707.8 405556445
75.43 76.28 77.4 343 215898 16468963 405556445

AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER ISSUEDSHARE

104.27 104.34 104.00 291 101875 10629873.1 405556445
104.39 104.40 104.00 350 227843 23786734.7 405556445
103.86 103.78 103.30 542 435039 45149453.7 405556445
104.42 104.53 104.90 286 130387 13629799.6 405556445
104.19 104.14 104.10 180 68177 7100062.2 405556445
103.32 103.24 103.00 276 141442 14603126.4 405556445
103.82 103.80 103.70 375 219084 22741101.2 405556445
104.00 103.99 104.20 234 116928 12159569.7 405556445
104.20 104.28 104.70 306 199254 20778840 405556445
103.89 103.91 103.90 172 83487 8675399.3 405556445
102.38 102.13 101.50 322 315113 32180922.1 405556445
102.61 102.54 103.00 177 67600 6931790.1 405556445
103.50 103.61 103.10 250 262317 27179826.6 405556445
103.09 103.04 103.10 284 240954 24826927.4 405556445
105.90 105.88 107.00 875 504493 53418144.6 405556445
107.06 107.05 107.00 1012 770108 82437052.9 405556445
108.93 108.90 110.10 2649 3645645 397019604.4 405556445
111.08 111.09 110.40 1956 1765497 196126738.1 405556445
109.13 109.17 109.20 986 775511 84664337.7 405556445
107.21 107.16 107.70 776 424231 45462624.8 405556445
107.30 107.12 108.50 773 725435 77705325.1 405556445
107.26 107.16 105.90 773 524490 56204871.5 405556445
105.49 105.55 106.40 636 389959 41161591.7 405556445
106.62 106.66 106.80 528 355639 37933079.7 405556445
107.31 107.50 106.80 853 934947 100509393.1 405556445
108.39 108.80 109.10 1844 1937595 210816697.5 405556445
109.75 109.79 109.20 921 800465 87883084.4 405556445
111.07 111.30 111.10 1669 2514369 279858551.1 405556445
111.65 111.70 111.80 1091 658235 73525678.6 405556445
112.14 112.20 112.00 831 543528 60982051.2 405556445
110.26 110.14 109.30 739 401344 44204203.8 405556445
109.03 109.00 108.70 1038 611192 66618088.3 405556445
111.54 111.62 111.30 1337 1435145 160190281.3 405556445
111.14 111.29 109.80 1047 802774 89343855.2 405556445
108.26 108.14 107.10 878 705671 76308345.7 405556445
107.47 107.53 106.80 592 544352 58533951 405556445
106.75 106.71 105.90 1030 831024 88680810.3 405556445
107.01 107.03 106.40 628 428624 45876167.2 405556445
105.67 105.67 104.70 1462 1078491 113969393.8 405556445
104.76 104.97 104.90 727 487624 51184204.9 405556445
105.76 105.84 106.10 905 705161 74630853.2 405556445
105.78 105.99 105.20 679 663859 70359786.2 405556445
105.60 105.60 105.60 509 434863 45919743.5 405556445
106.07 106.08 106.10 426 347801 36893895.3 405556445
105.81 105.87 105.60 414 384320 40687492.7 405556445
105.46 105.46 105.20 487 343503 36227422 405556445
103.98 103.95 104.00 1415 983602 102248295.2 405556445
103.82 103.88 104.00 292 164275 17064951.7 405556445
104.80 104.85 104.00 885 683357 71650659.5 405556445
103.40 103.32 103.20 375 178553 18447588.8 405556445
100.99 100.84 100.50 552 237374 23935809 405556445
101.15 101.12 101.00 513 264412 26736265 405556445
102.58 102.54 103.80 602 375643 38516678.9 405556445
103.62 103.57 104.00 414 220476 22833639.8 405556445
102.91 102.93 103.00 283 138575 14263060.2 405556445
102.62 102.45 103.10 418 291570 29870839 405556445
102.43 102.30 102.00 329 286694 29327589.6 405556445
101.73 101.74 101.90 257 128426 13066588.3 405556445
100.60 100.46 100.20 488 240892 24198911 405556445
100.12 100.13 100.10 294 96213 9634214.9 405556445
100.54 100.48 100.30 403 197280 19821856.3 405556445
102.55 102.66 102.80 552 563446 57844752.3 405556445
105.15 105.27 105.60 841 458093 48224997.9 405556445
106.66 106.78 106.80 1241 908450 97006652.5 405556445
107.42 107.46 106.20 1298 1226068 131753144.5 405556445
106.81 106.78 106.70 526 388573 41490997.6 405556445
108.08 108.28 109.00 1256 1077659 116688924.9 405556445
109.50 109.49 108.50 1213 896948 98202371.7 405556445
108.75 108.77 108.80 1025 654977 71243625.5 405556445
107.45 107.14 106.10 639 351489 37657787 405556445
106.74 106.78 106.60 492 266197 28425081.5 405556445
105.76 105.67 105.10 372 189459 20019444.5 405556445
106.03 106.03 105.80 461 332486 35253413.1 405556445
105.44 105.52 106.40 356 191434 20200397.9 405556445
107.21 107.25 107.20 555 326714 35038641.3 405556445
106.50 106.42 106.40 233 88652 9434237.4 405556445
107.55 107.40 108.30 733 578985 62181968.9 405556445
108.38 108.33 107.10 564 237227 25699770.3 405556445
106.40 106.33 106.00 345 167282 17786596.7 405556445
105.58 105.52 105.30 428 285499 30125070.4 405556445
106.34 106.33 106.20 209 59694 6347136.2 405556445
107.07 107.08 106.60 440 242824 26000548.2 405556445
106.26 105.96 105.50 386 240761 25510561.7 405556445
106.66 106.70 107.20 492 219001 23367940.9 405556445
105.77 106.01 105.30 453 285751 30292361.3 405556445
105.40 105.33 105.10 333 130214 13714905 405556445
104.14 104.17 103.50 473 200433 20879799.7 405556445
103.03 102.80 103.10 404 151800 15605080.7 405556445
103.61 103.63 103.40 369 155611 16126325.7 405556445
103.24 103.32 102.70 354 156330 16152386.4 405556445
103.24 103.23 103.30 407 220420 22753669.4 405556445
103.27 103.25 103.40 306 122064 12603174.5 405556445
102.93 102.87 102.80 420 271176 27895260.6 405556445
101.27 101.29 99.90 322 183070 18542264.7 405556445
100.80 100.72 101.10 296 133463 13442728.1 405556445
101.08 101.21 100.40 330 225808 22853367.7 405556445
100.88 100.86 100.20 344 302861 30546888.4 405556445
99.89 99.84 99.60 320 121964 12176925.1 405556445
100.69 100.74 100.50 423 342927 34545096.5 405556445
101.50 101.61 101.10 222 86390 8777709.3 405556445
100.54 100.27 99.50 305 104642 10492176.8 405556445
100.33 100.39 99.80 414 173588 17426772.3 405556445
99.74 99.72 99.10 555 202375 20180010.6 405556445
97.98 97.98 98.30 438 281173 27549907.8 405556445
98.46 98.37 99.40 470 1251967 123158601 405556445
100.00 99.85 101.20 381 646883 64590912.3 405556445
100.88 101.46 100.00 351 279331 28340620.4 405556445
99.64 99.60 99.20 311 96872 9648605.5 405556445
98.27 98.24 98.10 322 154703 15197915.9 405556445
96.50 96.10 95.40 287 97879 9406446.6 405556445
95.69 95.63 96.00 307 99903 9553247.4 405556445
96.19 96.13 96.00 335 199556 19183061.4 405556445
95.93 95.99 95.40 342 109778 10537161.9 405556445
94.66 94.61 94.10 701 232979 22041046.8 405556445
95.88 95.94 95.80 452 202366 19415377.6 405556445
97.63 97.73 98.00 924 733480 71680249.7 405556445
98.42 98.43 98.20 560 264732 26058769.7 405556445
97.01 97.32 96.50 710 502810 48932375.4 405556445
96.03 95.99 96.20 542 788829 75722118.2 405556445
97.06 96.98 96.20 868 492668 47779297.5 405556445
94.97 95.00 93.90 660 247292 23493770.7 405556445
92.38 92.25 91.9 660 279085 25746017.3 405556445
90.73 90.61 89.9 751 345370 31294781.8 405556445
90.04 90.09 89.7 480 302207 27225645.5 405556445
91.21 91.3 91.5 678 292739 26727158.4 405556445
92.07 92.05 92.6 588 313366 28844892.7 405556445
92.22 92.25 91.8 519 208719 19253628.2 405556445
91.63 91.67 91.9 923 424837 38943732.2 405556445
93.68 93.62 93.1 789 417671 39100570.3 405556445
91.94 91.88 91.3 673 248617 22843666.1 405556445
90.76 90.65 90.4 525 199047 18044287 405556445
90.29 90.27 90.2 485 245789 22188583.9 405556445
90.41 90.42 90.5 483 253647 22935172 405556445
90.91 90.9 90.8 412 308731 28063355.8 405556445
91.01 91.04 90.8 636 599140 54543206.2 405556445
92.06 92.05 92 797 868251 79923849 405556445
93.68 93.54 92.8 923 573952 53689589.9 405556445
91.98 91.84 91.4 484 340667 31285881.6 405556445
90.88 90.83 90.8 579 344414 31282613.2 405556445
90.27 90.25 90.1 652 371780 33552881.5 405556445
89.84 89.85 89.6 330 121627 10928683.6 405556445
88.97 88.94 88.8 400 155112 13795649.6 405556445
88.47 88.49 88.2 488 180704 15990211.3 405556445
88.95 89.03 88.8 187 75223 6696888.6 405556445
88.95 88.96 89 378 175638 15624745.3 405556445
88.66 88.68 88.5 247 92319 8187043.3 405556445
88.49 88.48 88.4 241 91883 8129691.7 405556445
89.02 88.99 89.5 357 219718 19552988.5 405556445
89.77 89.86 88.5 511 293513 26376024.5 405556445
89.89 89.71 88.6 553 230251 20655417.1 405556445
88.82 88.77 88.7 282 100058 8882639 405556445
87.44 87.28 86.3 715 319382 27876657.8 405556445
87.16 87.19 87.5 311 96703 8431342.4 405556445
86.98 87.13 86.7 468 313021 27272231.1 405556445
87.04 87.01 86.9 270 145068 12622014.5 405556445
86.56 86.5 86.4 515 290765 25151315.5 405556445
89.74 89.72 91.2 744 264151 23699152.1 405556445
92.39 92.33 91.7 864 464519 42887898 405556445
90.49 90.44 90.1 632 245376 22191320.1 405556445
89.78 89.79 89.6 319 136521 12258341 405556445
89.39 89.33 88.9 486 279130 24934364.8 405556445
88.96 88.93 88.9 333 171652 15264439.3 405556445
89.25 89.02 88.7 334 136412 12143577.7 405556445
88.95 88.96 89 364 176680 15717021.3 405556445
89.32 89.32 88.9 536 256650 22924097.8 405556445
88.92 89.11 88.7 291 133019 11853598.4 405556445
88.81 88.79 88.6 240 110217 9786471.3 405556445
87.91 88 88.1 700 396069 34855190.9 405556445
87.93 88.01 87.8 277 112793 9927102.5 405556445
87.37 87.39 87.1 485 228121 19936321.8 405556445
87.7 87.76 87.8 492 266520 23390256.8 405556445
86.02 85.98 85.6 596 226046 19435685.6 405556445
85.93 85.88 85.9 226 85938 7380506.8 405556445
85.53 85.54 85.2 441 219114 18743350.5 405556445
83.84 84.03 82.6 1016 540941 45457335 405556445
83.18 83.18 83.2 313 230331 19158099 405556445
82.66 82.84 82.2 346 191508 15864716.2 405556445
82.42 82.54 82.8 417 235059 19402079.3 405556445
82.76 82.74 82.8 283 179611 14861808.1 405556445
81.64 81.64 81.7 241 124127 10133967.1 405556445
81.72 81.8 82 266 108142 8846410.3 405556445
81.89 81.73 81.3 232 63101 5157493.8 405556445
81.49 81.52 81.2 389 118146 9631599.9 405556445
81.65 81.72 81.3 282 106694 8718677.5 405556445
80.27 80.27 79.8 857 482429 38724990.4 405556445
80.09 80.09 80.2 272 130644 10463388.3 405556445
80.89 80.91 80.7 397 328554 26584895.4 405556445
83.08 83.06 82.3 1398 837695 69582803.5 405556445
81.89 81.97 81.3 415 140609 11525978.4 405556445
82.5 82.45 82 961 882285 72741771 405556445
81.28 81.23 81 389 185816 15093632.3 405556445
79.83 79.82 79.4 653 211068 16847523.1 405556445
79.28 79.28 79.7 581 234761 18611765 405556445
78.3 78.24 77.9 544 192267 15043466.7 405556445
77.02 77.05 76.9 663 198259 15275714.8 405556445
76.99 77.11 76.8 415 161798 12475836.1 405556445
75.67 75.64 75.4 374 215405 16293576.4 405556445
74.9 74.96 74.5 514 170399 12772551.5 405556445
74.82 74.79 74.4 392 104656 7826933.7 405556445
74.04 74.01 73.5 326 88173 6525613.5 405556445
72.55 72.56 71.5 472 217565 15787164.4 405556445
72.45 72.44 72.9 378 164329 11904626.6 405556445
74.08 74.06 74.5 552 419717 31086105.3 405556445
75.71 75.8 75.9 790 723453 54839795.8 405556445
75.55 75.39 75.1 268 183015 13797079.5 405556445
75.17 75.14 75.2 217 112181 8429088.2 405556445
75.12 75.09 75 271 80662 6056921.5 405556445
75.08 75.11 75.1 324 149772 11249312.8 405556445
76.11 75.81 77 622 319708 24236107.9 405556445
77.36 77.39 77.4 379 287574 22255731.7 405556445
78.63 78.99 78.8 445 286848 22658672.8 405556445
79.32 79.29 79.2 371 353820 28052960.6 405556445
79.36 79.47 79.9 295 305694 24292389.1 405556445
79.41 79.39 78.8 514 707509 56170555.8 405556445
77.94 78.49 78.8 379 500246 39263972 405556445
78.14 78.64 77.4 340 397822 31286503.2 405556445
77.98 77.98 77.9 192 122404 9544521.1 405556445
78.35 78.41 78.8 418 286883 22493743.5 405556445
79.11 79.19 79.7 238 108429 8586172.7 405556445
78.59 78.64 78.5 160 95443 7505201.9 405556445
77.89 78.48 78.5 253 3931488 308561612.9 405556445
77.22 77.82 76.8 179 224492 17470299.1 405556445
78.13 78.48 78.9 265 1660140 130291479.5 405556445
79.21 79.22 79.4 155 71108 5633251.4 405556445
80.3 80.3 80.6 456 247428 19867578.5 405556445
80.35 80.27 80 266 152768 12262066.4 405556445
78.99 78.89 78.9 163 53055 4185549 405556445
78.49 78.49 78.3 172 70244 5513362 405556445
76.66 76.55 76 256 68188 5219654 405556445
75.31 75.31 75 357 162387 12229288.8 405556445
74.46 74.41 74.3 323 127399 9480307.6 405556445
74.26 74.14 74.1 147 69734 5170013.9 405556445
74.17 74.17 74.3 107 31806 2359178.4 405556445
74.78 74.89 74.5 131 214944 16096422 405556445
74.77 74.72 74.6 170 50534 3775868.3 405556445
74.57 74.6 74.6 268 102231 7625967.7 405556445
74.48 74.5 74.5 278 361887 26959034.6 405556445
74.55 74.48 75.2 204 42205 3143279.3 405556445
76.2 76.12 76.2 315 215887 16433238.8 405556445
76.97 76.56 77.6 510 1177485 90153764.7 405556445
78.63 78.69 79.1 538 234297 18437563.9 405556445
AVG PRC WTAVGPRCCLSPRC TRDNO TRDVOL TURNOVER ISSUED SHARES

81.06 81.07 81.20 430 262461 21276442.7 405556445

83.41 83.50 83.90 1660 1465451 122369486.8 405556445
83.71 83.60 83.50 947 2459131 205594975.3 405556445
83.79 83.98 84.40 1141 1600916 134446620.9 405556445
86.34 86.34 86.60 1988 2636147 227598095 405556445
85.72 85.65 84.80 760 642081 54993821.1 405556445
86.77 86.90 87.40 1556 3822550 332197382 405556445
87.71 87.72 87.10 1243 1626972 142717427.7 405556445
85.89 85.91 85.60 1140 968249 83185188.4 405556445
85.11 85.14 84.80 1293 1346588 114646318.1 405556445
86.12 86.13 86.60 1472 1440271 124043903.2 405556445
86.73 86.70 86.10 1225 1282816 111225965.4 405556445
86.87 86.94 86.60 1620 2045159 177800843 405556445
88.17 88.22 87.50 1791 2704887 238623984.3 405556445
87.28 87.40 87.40 1324 2858165 249790718.7 405556445
87.56 87.54 87.20 1225 1442260 126261458.4 405556445
87.47 87.51 87.20 1144 1465308 128223780.7 405556445
87.13 87.09 87.20 935 1749588 152367856.4 405556445
88.57 88.61 87.90 1894 1902935 168624214.4 405556445
89.98 90.08 91.60 2454 3411466 307315399.7 405556445
90.80 90.88 89.60 1944 2004356 182163169.1 405556445
88.48 88.36 87.60 1223 1273110 112492700 405556445
87.47 87.36 87.20 1372 1187043 103695655.8 405556445
88.13 88.11 87.90 904 781951 68899616.1 405556445
86.53 86.49 86.10 873 669165 57878850.9 405556445
86.38 86.64 87.10 956 1494658 129493248.3 405556445
87.49 87.39 87.20 747 699144 61097241.1 405556445
87.05 87.06 87.40 684 763152 66441446.9 405556445
87.68 87.67 87.60 748 767226 67261162.7 405556445
88.55 88.59 89.30 1239 1134238 100483561.5 405556445
91.46 91.48 91.50 1868 2007438 183638352.4 405556445
92.92 92.49 93.90 3067 5071322 469050576.4 405556445
94.44 94.43 93.90 2188 2667338 251864625.2 405556445
92.87 92.73 91.90 1380 1310590 121524464.4 405556445
92.45 92.43 92.10 1020 1419245 131183644.4 405556445
92.83 92.84 92.90 1053 1144051 106215268.5 405556445
92.38 92.41 91.90 833 925145 85490674.7 405556445
92.28 92.32 92.10 984 1507732 139191678.3 405556445
92.76 92.81 92.70 670 814281 75569707.1 405556445
93.09 93.07 92.50 928 1181088 109921821.8 405556445
92.34 92.30 92.30 586 665794 61451562.9 405556445
92.26 92.25 92.30 642 700702 64643227.4 405556445
92.62 92.61 92.60 926 1041764 96480712.8 405556445
92.65 92.67 92.90 817 1098708 101821231.1 405556445
92.12 92.12 92.20 577 505206 46539095.4 405556445
92.91 92.92 92.90 774 930252 86442647.3 405556445
94.09 94.10 94.00 1000 1264321 118971667.1 405556445
95.43 95.47 96.00 1741 2152400 205497749.1 405556445
98.67 98.77 98.60 1932 3140667 310192647.1 405556445
101.19 101.13 101.70 2466 3414849 345330509.2 405556445
101.08 101.00 99.90 1374 1570904 158660420.3 405556445
99.49 99.53 99.30 907 1087408 108224649.4 405556445
101.17 101.14 101.80 1255 1763169 178319733.9 405556445
102.78 102.73 103.60 1597 1941615 199466566.2 405556445
105.96 106.00 106.70 2480 3082703 326778236 405556445
106.08 106.00 105.90 1634 1625440 172297507.7 405556445
104.50 104.39 104.10 1385 1825219 190528081.8 405556445
107.64 107.75 108.70 2405 2718199 292884900.6 405556445
109.23 109.34 107.90 1963 3379763 369546629.1 405556445
107.49 107.60 108.50 1621 1634866 175907726 405556445
109.55 109.61 109.90 1642 2098575 230021348.8 405556445
111.55 111.57 111.30 1844 2650183 295675037 405556445
110.76 110.77 110.40 1621 2174836 240901217.2 405556445
110.27 110.31 110.60 977 881782 97271395.7 405556445
112.09 112.12 113.10 2244 3167789 355161327.9 405556445
115.96 116.08 117.10 2958 3376083 391887768.2 405556445
116.91 116.90 118.60 2768 2872378 335784553 405556445
118.37 118.39 118.50 2061 2058642 243715094.3 405556445
116.82 116.81 116.10 1582 1705842 199252222.1 405556445
115.09 115.02 115.50 1555 1863566 214348422.3 405556445
114.70 114.56 114.30 1738 1793295 205448189.7 405556445
112.51 113.38 113.70 1752 2422269 274630496.4 405556445
113.69 113.66 113.60 880 875395 99496478 405556445
111.64 111.56 111.40 1185 1105113 123288023.4 405556445
112.52 112.47 113.00 1522 1728156 194362306.1 405556445
113.02 113.02 113.10 1294 926211 104683578.5 405556445
113.16 113.14 113.20 1231 1244484 140797822 405556445
113.14 113.16 113.30 961 1175109 132977800.9 405556445
111.91 111.99 111.50 1080 1229824 137729419.2 405556445
110.85 110.91 110.70 910 917474 101756123.5 405556445
111.07 111.04 110.80 840 692106 76848672.7 405556445
111.15 111.29 112.00 936 652605 72627556.9 405556445
113.51 113.53 112.00 1362 1432005 162578465.2 405556445
111.41 111.42 111.00 964 784150 87367362.5 405556445
109.46 109.63 108.30 1615 1395874 153027786.4 405556445
108.38 108.30 107.80 1096 782722 84766381.1 405556445
107.17 107.19 107.50 1129 802632 86035755.7 405556445
108.41 108.31 108.90 644 603022 65313509.7 405556445
109.76 109.88 110.00 724 571004 62743760.8 405556445
109.95 109.94 110.00 639 484973 53318968.6 405556445
109.88 109.86 109.90 585 624702 68631253.3 405556445
109.58 109.58 109.70 461 237315 26005387.5 405556445
109.00 109.18 108.10 642 627582 68521358.8 405556445
106.45 106.07 105.60 787 954159 101210477.2 405556445
107.25 107.26 107.70 752 708922 76036982 405556445
106.48 106.64 105.60 498 408129 43521983.8 405556445
105.52 105.42 105.90 568 431976 45540373.8 405556445
107.12 107.04 107.00 884 616572 65996787.4 405556445
108.24 108.29 107.10 906 681764 73826047.1 405556445
108.99 109.13 109.70 1099 731470 79826605.2 405556445
110.27 110.29 110.00 900 487479 53761720.6 405556445
109.81 109.76 109.20 518 321137 35246496.7 405556445
108.30 108.26 108.20 523 463399 50166093.6 405556445
108.04 108.01 107.80 375 261488 28242160.7 405556445
108.08 108.03 108.20 546 492744 53231489.8 405556445
109.06 109.04 110.00 876 1007319 109841456.2 405556445
110.33 110.38 110.20 680 465437 51375502.1 405556445
111.94 111.93 113.30 1685 2115590 236800520 405556445
113.60 113.59 113.00 1391 1125587 127854983.7 405556445
113.89 113.94 114.40 1676 3099047 353092954.5 405556445
114.76 114.76 114.90 1707 2133292 244817273.5 405556445
115.37 115.45 115.00 1681 1755978 202725535.5 405556445
113.57 113.51 112.90 918 865629 98258246.6 405556445
113.12 113.11 112.70 619 528013 59721946.7 405556445
112.47 112.37 112.10 785 594547 66810999.5 405556445
112.48 112.45 112.90 813 816723 91841069.1 405556445
113.10 113.10 113.40 535 450289 50925436.7 405556445
112.93 112.84 112.70 651 826048 93209061 405556445
113.34 113.34 113.50 860 1131045 128190761.8 405556445
114.40 114.44 114.40 1147 1389125 158967355.2 405556445
113.87 113.78 113.80 766 776861 88392115.9 405556445
113.92 113.90 113.80 860 1424405 162242788.2 405556445
113.25 113.13 113.00 777 1028804 116383571.7 405556445
112.78 112.74 112.50 1066 1286558 145045864.3 405556445
113.40 113.45 114.30 1044 1504680 170705995.3 405556445
113.83 113.88 113.60 937 1140726 129906338.6 405556445
113.79 113.82 114.10 1048 1064918 121208277.6 405556445
114.12 114.10 114.10 773 953303 108773248.3 405556445
115.04 115.17 115.70 1414 1553577 178927126.4 405556445
115.96 115.93 115.30 1028 1276529 147982277.8 405556445
115.14 115.19 114.80 995 1297708 149480871.4 405556445
114.23 114.20 113.90 535 663518 75774349 405556445
113.34 113.30 113.20 1225 1497440 169657083.7 405556445
113.72 113.71 113.80 792 918013 104383784.3 405556445
113.83 113.71 114.00 984 955364 108632344.3 405556445
113.88 113.86 113.50 779 890984 101446112.3 405556445
112.66 112.66 112.10 1011 1537936 173271351.4 405556445
112.73 112.75 112.60 456 455348 51341554.2 405556445
112.44 112.41 112.20 349 396391 44559999.8 405556445
112.32 112.20 112.10 613 569008 63841854.9 405556445
112.08 112.07 111.90 632 610173 68383284.5 405556445
112.35 112.36 112.20 511 561247 63059813.7 405556445
111.78 111.80 111.60 534 597768 66829075.5 405556445
111.61 111.64 112.10 399 250718 27989233 405556445
111.81 111.80 111.70 563 792583 88613762.6 405556445
111.67 111.64 111.50 385 411443 45934495.7 405556445
110.97 111.05 110.60 603 635329 70556361.9 405556445
110.30 110.23 110.10 681 756357 83371347.1 405556445
110.23 110.25 109.80 523 458338 50531151 405556445
109.05 108.98 108.70 856 801986 87404040.2 405556445
109.01 109.05 108.70 659 431307 47032184.1 405556445
108.98 108.98 108.80 542 814218 88733844.5 405556445
108.79 108.81 108.70 361 312579 34011417.4 405556445
108.12 108.12 107.70 567 566373 61233711.4 405556445
106.83 106.76 106.90 670 629002 67151977.4 405556445
106.53 106.39 106.10 673 967974 102979614.3 405556445
107.17 107.22 107.60 480 377027 40426065.3 405556445
106.92 106.91 106.50 442 354288 37878693 405556445
106.77 106.79 106.70 479 454403 48526389.4 405556445
106.05 106.05 105.40 591 554668 58821596.3 405556445
105.72 106.02 106.50 616 523723 55524097.2 405556445
106.29 106.16 105.90 376 310389 32951186.3 405556445
105.90 105.89 105.80 493 469146 49678735.1 405556445
106.86 106.80 107.60 446 549881 58727090 405556445
108.18 108.12 108.20 640 822128 88891558.6 405556445
108.22 108.18 108.40 600 872490 94390039.9 405556445
108.77 108.74 108.30 318 306119 33287852 405556445
108.48 108.45 108.50 372 491065 53258033.1 405556445
107.18 107.25 106.50 631 904021 96956406.3 405556445
106.70 106.60 107.60 612 900141 95955263.5 405556445
107.05 107.04 106.90 390 510849 54681571 405556445
109.92 109.96 109.70 1172 898886 98839368.6 405556445
109.14 109.09 108.70 527 340957 37196250.4 405556445
108.16 108.14 107.90 568 528475 57150742.6 405556445
111.45 111.38 112.70 1640 1870748 208366974.9 405556445
112.10 112.09 112.00 541 616080 69053697.6 405556445
111.04 111.02 111.00 744 699962 77712178.1 405556445
109.21 109.14 108.90 656 625811 68301018.1 405556445
108.48 108.36 108.10 663 465815 50473456.5 405556445
108.07 108.01 108.20 480 286128 30903642.2 405556445
109.17 109.22 109.20 393 415787 45412168.4 405556445
108.88 108.88 108.90 382 255341 27802441.5 405556445
107.95 107.82 107.30 454 404000 43558928.8 405556445
107.08 107.14 107.40 710 551896 59132759.8 405556445
106.43 106.42 106.80 707 492695 52434690.2 405556445
105.09 105.07 104.20 740 625670 65738419.4 405556445
103.93 103.94 102.70 981 829145 86177318.6 405556445
104.65 104.69 105.80 706 479909 50239376.9 405556445
108.06 107.97 108.00 1056 811018 87564255.7 405556445
111.49 111.68 111.60 2165 1904667 212716306.2 405556445
110.38 110.33 110.90 1233 1368013 150933432.1 405556445
108.48 108.30 107.10 886 636637 68948028.2 405556445
107.41 107.66 107.90 771 616278 66345465.9 405556445
106.98 107.02 107.00 660 641793 68681744.2 405556445
106.94 107.11 107.20 375 456070 48849708.8 405556445
108.23 108.36 107.50 654 583829 63263258.2 405556445
107.82 107.88 107.90 359 246620 26605418.7 405556445
107.77 107.78 107.40 375 224009 24143876.4 405556445
107.03 107.05 106.70 378 209687 22446314 405556445
106.46 106.42 106.00 420 212274 22590474.8 405556445
105.23 105.13 104.80 469 247304 25998425.6 405556445
103.52 103.34 102.70 694 612038 63247229.4 405556445
103.48 103.60 103.90 377 282293 29246553.1 405556445
98.07 98.46 96.30 1523 1112520 109542704.9 405556445
93.09 93.03 92.00 1171 860618 80061969.6 405556445
96.43 96.67 97.60 1290 576587 55736500.3 405556445
97.35 97.40 97.40 459 292051 28447140.8 405556445
97.20 97.28 97.20 505.00 732251 71233006.1 405,556,445
100.10 100.14 100.80 574.00 453900 45453700.1 405,556,445
100.76 100.88 100.00 421.00 233100 23514200 405,556,445
99.11 99.47 99.00 241.00 901233 89648886.6 405,556,445
99.75 100.01 99.40 345.00 363246 36329476.2 405,556,445
102.77 103.29 105.10 915.00 754806 77964828.5 405,556,445
108.78 108.85 109.60 1578.00 2039791 222031724.7 405,556,445
109.89 110.07 108.90 1002.00 1693644 186417054.8 405,556,445
106.62 106.81 106.70 403.00 256618 27408758.4 405,556,445
107.55 107.64 106.00 652.00 516144 55559127.2 405,556,445
108.06 108.50 106.90 603.00 378189 41033429.9 405,556,445
107.63 107.78 108.00 609.00 848602 91458213.8 405,556,445
109.20 109.34 108.30 1169.00 1382945 151210139.2 405,556,445
108.88 108.54 108.20 595.00 1384225 150238949.6 405,556,445
106.67 107.02 105.70 579.00 542553 58065395.6 405,556,445
 107.21 107.24 107.00 543.00 356826 38267684.5 405,556,445
107.89 107.84 107.60 334.00 191330 20633958.8 405,556,445
105.46 105.64 104.50 758.00 911373 96277200.7 405,556,445
104.58 104.71 104.20 442.00 372452 38998044.9 405,556,445
103.98 104.17 105.00 381.00 263497 27449694.4 405,556,445
104.39 104.36 103.90 347.00 278062 29017204.4 405,556,445
104.18 104.02 103.80 282 173150 18010804.1 405556445
103.99 103.74 103.80 776 781082 81029585.1 405556445
103.56 103.49 103.30 582 330357 34190122.5 405556445
103.51 103.48 103.30 502 417899 43242903.4 405556445
103.36 103.33 103.40 235 274970 28412717.8 405556445
103.20 103.33 103.20 251 140935 14562251.8 405556445
103.32 103.46 103.70 771 580475 60057864.7 405556445
103.88 103.69 103.30 408 321017 33286926.2 405556445
104.54 104.57 104.40 600 530500 55473988.2 405556445
104.57 104.64 105.00 368 216390 22643373.7 405556445
104.68 104.70 104.60 133 71115 7445704.5 405556445
104.12 104.18 104.10 349 257042 26778864.9 405556445
103.75 103.87 103.50 278 207665 21569865.3 405556445
103.44 103.45 103.30 180 184386 19074741.2 405556445
103.08 103.07 103.10 257 95970 9891941.2 405556445
101.58 101.63 101.00 356 196436 19963942.1 405556445
102.11 102.04 102.70 172 188639 19249404.4 405556445
102.07 101.93 102.30 361 320507 32669924.5 405556445
103.05 102.96 103.80 487 312804 32206793.7 405556445

AVG PRC WTAVGPRCCLSPRC TRDNO TRDVOL TURNOVER ISSUED SHARES

77.29 77.24 77.7 481 490732 37905580.3 405556445
78.6 78.45 79.2 574 394858 30976435.6 405556445
78.59 78.55 78.7 276 214914 16880796.7 405556445
80.74 80.87 81.2 1022 900987 72858901.5 405556445
81.28 81.27 81.8 924 1142586 92857643 405556445
81.07 81.05 81.2 540 510101 41345301.2 405556445
82.06 82.03 82 801 1088097 89261429 405556445
82.25 82.26 82.3 448 453608 37313470.1 405556445
81.93 81.92 82.2 609 480549 39368868.7 405556445
82.61 82.57 82 515 308118 25441261.3 405556445
81.92 81.89 81.8 478 534137 43739482.7 405556445
81.89 81.89 81.8 386 562150 46034915.5 405556445
81.93 81.89 82 463 323442 26487981.8 405556445
83.25 83.31 83.7 997 934931 77888142.3 405556445
83.3 83.28 83.3 389 544821 45372914.5 405556445
83.63 83.59 83.9 731 741770 62006034.5 405556445
83.48 83.57 83.9 496 338748 28310757.4 405556445
83.45 83.56 83.7 276 204227 17064326.6 405556445
84.14 84.13 84.3 663 688588 57927721.7 405556445
83.53 83.69 83.1 646 538530 45068632.6 405556445
82.51 82.46 82.4 414 324430 26753001.3 405556445
77.29 77.24 77.7 481 490732 37905580.3 405556445
78.6 78.45 79.2 574 394858 30976435.6 405556445
78.59 78.55 78.7 276 214914 16880796.7 405556445
80.74 80.87 81.2 1022 900987 72858901.5 405556445
81.28 81.27 81.8 924 1142586 92857643 405556445
81.07 81.05 81.2 540 510101 41345301.2 405556445
82.06 82.03 82 801 1088097 89261429 405556445
82.25 82.26 82.3 448 453608 37313470.1 405556445
81.93 81.92 82.2 609 480549 39368868.7 405556445
82.61 82.57 82 515 308118 25441261.3 405556445
81.92 81.89 81.8 478 534137 43739482.7 405556445
81.89 81.89 81.8 386 562150 46034915.5 405556445
81.93 81.89 82 463 323442 26487981.8 405556445
83.25 83.31 83.7 997 934931 77888142.3 405556445
83.3 83.28 83.3 389 544821 45372914.5 405556445
83.63 83.59 83.9 731 741770 62006034.5 405556445
83.48 83.57 83.9 496 338748 28310757.4 405556445
83.45 83.56 83.7 276 204227 17064326.6 405556445
84.14 84.13 84.3 663 688588 57927721.7 405556445
83.53 83.69 83.1 646 538530 45068632.6 405556445
82.51 82.46 82.4 414 324430 26753001.3 405556445
83.42 83.38 83.10 560 476617 39739570.3 405556445
82.37 82.37 82.30 737 916262 75470376.1 405556445
82.03 81.97 82.20 728 999150 81897251 405556445
82.19 82.19 82.20 448 1087684 89399192.7 405556445
82.54 82.56 82.40 366 270997 22374697.6 405556445
82.46 82.42 82.40 447 652843 53810076.3 405556445
82.05 82.05 82.00 650 556114 45626600.9 405556445
81.61 81.91 81.30 644 592459 48530489.8 405556445
81.07 81.06 81.00 898 795277 64464427.4 405556445
80.50 80.60 80.20 729 614989 49571102.9 405556445
80.83 80.81 80.80 489 355119 28697224.3 405556445
80.58 80.41 80.10 836 800202 64343937.6 405556445
81.37 81.38 80.90 723 521535 42441585.8 405556445
80.59 80.58 80.40 380 240479 19376701.2 405556445
80.50 80.46 80.40 540 372334 29956374.6 405556445
80.85 80.88 81.00 793 620801 50207621.3 405556445
80.72 80.66 80.20 1094 997435 80457358.1 405556445
80.68 80.71 80.50 681 821193 66277209.5 405556445
80.75 80.43 80.80 610 1627633 130916234.4 405556445
AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER ISSUEDSHARE
253.99 253.95 253.7 1073 164199 41697741.8 789008466
253.35 253.4 253.3 1588 479012 121383030.2 789008466
253.87 253.9 254.8 1945 446554 113377889.7 789008466
257.41 257.3 257.9 2009 344774 88710532.3 789008466
257.04 256.92 256.8 1998 450176 115659359.8 789008466
258.68 258.73 258.9 1468 526580 136240704.8 789008466
261.34 261.33 261.8 2301 674928 176381517.7 789008466
262.63 262.65 262.7 1735 398042 104547611.8 789008466
262.95 262.92 263.2 1279 276538 72708291.1 789008466
262.62 262.7 261.8 1633 627274 164784056.7 789008466
263.39 263.37 264.1 1433 533274 140445789.1 789008466
266.03 265.94 265.3 1817 553834 147286764.4 789008466
264.36 264.36 264 1349 378060 99943104.9 789008466
262.78 262.75 262.4 1017 178889 47002549.3 789008466
263.16 263.29 263.8 2320 918029 241707648 789008466
265.96 265.91 267.8 3203 1107797 294569858.2 789008466
267.62 267.57 267.1 1537 402945 107814814.9 789008466
266.21 266.2 265 1680 529877 141052831 789008466
268.87 268.69 269.3 1604 405303 108901424.7 789008466
271.5 271.51 271.7 2533 1051990 285620912.7 789008466
272.24 272.23 272.6 1388 564735 153736277.4 789008466
269.04 268.63 266.8 1493 457224 122824598.1 789008466
264.35 264.24 263.3 1867 448234 118442589.4 789008466
264.72 264.79 266.7 1177 304769 80700248.9 789008466
266.03 266.09 267.2 1023 596122 158620121.6 789008466
266.41 266.31 266.5 783 240863 64144209.8 789008466
264.62 264.64 264 1613 567720 150242802 789008466
265.46 265.46 267 1314 370719 98411317.9 789008466
266.78 266.87 266.9 1012 252546 67396899.5 789008466
265.42 265.32 265.7 879 293909 77981012.5 789008466
265.16 265.21 265.7 1236 364097 96562188.9 789008466
264.77 264.87 264.7 782 222032 58808563.9 789008466
264.2 264.26 264 1249 705924 186544839.9 789008466
264.26 264.21 264 843 300381 79363455.6 789008466
265.54 265.01 266 1156 995019 263692769.1 789008466
267.21 267.33 268.4 1722 857496 229234196.2 789008466
269.22 269.25 269.9 2281 1615812 435049392.2 789008466
270.35 270.44 270.9 1759 410361 110976782.2 789008466
273.69 272.49 274.1 3382 2473013 673868670.3 789008466
276.09 276.07 276.1 2876 1949064 538078898.2 789008466
273.96 273.93 273.8 1568 973651 266711966.6 789008466
271.57 271.59 272.6 1183 336512 91392459.8 789008466
270.52 270.45 270.1 1632 1281878 346686317.7 789008466
268.18 268.02 268.1 1267 686458 183986589.7 789008466
266.97 266.98 266.7 1264 541028 144444848.4 789008466
268.02 268 267.7 835 263992 70750699.5 789008466
268.94 269.02 269.6 906 195935 52710908.9 789008466
267.94 267.99 268 763 209650 56184133.2 789008466
267.68 267.69 268.5 1079 452620 121160608.5 789008466
267.01 267 266.4 944 331461 88499381.1 789008466
267.18 267.44 267.6 1369 688233 184061990.2 789008466
267.21 267.26 267.3 1656 736787 196914436.2 789008466
270.27 270.29 272.1 1905 528363 142811273 789008466
271.95 271.92 272.2 1601 569301 154806648.3 789008466
270.27 270.23 269.9 812 212220 57347785.4 789008466
269.1 268.82 269.4 697 219862 59102242.4 789008466
269.99 270 269.5 678 157775 42599015.2 789008466
268.13 268.33 267.7 1238 537158 144133884 789008466
268.4 268.32 268.1 642 148955 39967563.2 789008466
266.95 266.94 266.9 759 166598 44471847.5 789008466
267.17 267.16 267.1 752 265685 70980524.3 789008466
268.15 267.61 268 566 178203 47688358.4 789008466
267.03 266.99 267 706 335604 89604344 789008466
267.15 266.83 267.5 631 403688 107717783.6 789008466
266.24 266.26 266 736 121341 32308333 789008466
262.38 262.52 260.8 1919 408556 107252660.5 789008466
262.24 262.15 262.8 897 194257 50924823.3 789008466
261.42 261.25 260.3 945 209510 54734239.1 789008466
261.36 261.33 262.4 778 150562 39346008.2 789008466
261.1 260.96 260.3 836 291701 76121263.5 789008466
257.08 256.95 256.6 1495 277273 71245898.3 789008466
257.12 257.51 258.2 935 189760 48864850.7 789008466
258.66 258.67 259 847 167621 43358820.4 789008466
259.6 259.74 260.2 752 128769 33446405.3 789008466
257.88 257.78 257.2 624 108910 28074381.2 789008466
257.31 257.26 257.3 625 141815 36483877.3 789008466
259.56 259.64 259.4 634 234717 60941300.9 789008466
258.7 258.61 258.6 574 100464 25981311.5 789008466
258.08 258.02 257.6 788 202697 52299406.5 789008466
259.15 258.85 259.9 835 397221 102820608 789008466
260.64 260.87 260 1259 608222 158668809.1 789008466
261.82 261.8 261.5 768 143838 37656870.8 789008466
262.09 262.1 261.8 875 127937 33531992.3 789008466
260.31 260.22 259.4 727 182525 47496398.3 789008466
258.81 258.82 258.6 568 107107 27721820.3 789008466
258.01 258.03 257.6 708 126633 32675235.3 789008466
257.8 257.81 257.6 560 76122 19624654.1 789008466
256.13 256.24 255 1301 274203 70262080.5 789008466
254.61 254.54 254.2 1127 195769 49830902.9 789008466
250.4 250.22 248.4 2757 445878 111565399.2 789008466
248.85 248.83 248.7 1153 177331 44124888.8 789008466
252.14 252.22 252.4 893 161693 40782136.9 789008466
250.44 250.62 249.5 1067 173300 43432304.2 789008466
248.96 248.91 248.9 824 116610 29025767.7 789008466
248.96 248.92 248.8 944 242903 60464140.2 789008466
248.69 248.72 248.3 912 118726 29529387.4 789008466
247.74 255.32 247.6 906 174830 44636851.8 789008466
245.7 245.31 245.8 2169 828118 203147821.2 789008466
249.5 248.28 251.9 1522 1676994 416368751.8 789008466
254.86 254.93 255.2 1144 159795 40737261.9 789008466
254.83 254.88 254.8 957 252608 64384520.3 789008466
254.85 254.37 253.9 776 167342 42566767.6 789008466
255.75 254.51 256.2 814 894344 227622942.1 789008466
257.67 257.65 257.7 1627 550812 141918956.4 789008466
257.73 257.7 257.4 905 179823 46340403.5 789008466
257.55 257.53 257.9 897 257618 66343899.6 789008466
256.49 256.49 255.2 889 129084 33108544.4 789008466
254.18 254.05 254.1 1532 438845 111488642.7 789008466
257.11 257.33 257.5 968 257903 66365140.6 789008466
259.46 261.24 260.2 1446 303146 79194943.2 789008466
260.74 260.78 260.7 1136 194640 50759054.1 789008466
261.05 261.14 260.6 1070 281597 73535220.6 789008466
260.74 260.81 261.2 1162 194566 50743832.5 789008466
260.83 260.88 260.7 1083 420216 109625876.8 789008466
263.07 263.16 263.4 1797 400826 105482889.6 789008466
263.68 263.57 263.5 2670 994149 262023116.7 789008466
265.25 265.24 264.3 2246 617472 163777735.9 789008466
259.42 259.3 259.1 1373 367151 95202801.1 789008466
259.83 260.17 260.2 1016 302312 78653555.5 789008466
259.61 259.68 259.9 515 129899 33732392.1 789008466
258.97 258.97 258.8 546 98220 25435580.1 789008466
258.22 258.25 258.2 948 364869 94227196.5 789008466
258.12 258.02 258.1 752 1209116 311970400.9 789008466
257.83 257.85 258.1 650 134917 34788863 789008466
257.99 258 258.2 711 165298 42646447.9 789008466
257.37 257.3 256.6 819 189154 48670009.3 789008466
254.67 254.82 253.2 1223 341239 86953183 789008466
254.22 254.33 255.4 709 279241 71019975.8 789008466
255.12 255.03 254.9 677 128407 32747004.3 789008466
254.93 254.89 254.8 687 158027 40279319.5 789008466
253.81 253.83 253.5 829 176095 44697465.7 789008466
249.53 249.7 247.6 1916 755092 188545522.6 789008466
251.08 251.09 250.7 1078 287398 72162645.6 789008466
250.01 250 250 1008 583919 145982622.4 789008466
250.37 250.36 250 1276 544596 136345620.9 789008466
251.36 251.5 251.7 1029 223296 56157907 789008466
251.79 251.78 251.4 1102 517311 130250063.5 789008466
251.7 251.84 251.3 601 373365 94026990.6 789008466
251.28 251.32 250.9 835 733509 184344556.9 789008466
251.59 251.77 251.9 665 409557 103112713.1 789008466
252.14 252.17 251.8 935 188881 47629229.8 789008466
252.14 252.1 252.8 820 1083969 273268230.6 789008466
252.07 251.99 251.6 1260 400756 100985296.3 789008466
252.49 252.6 253 1064 345477 87266799.6 789008466
251.49 251.48 251.1 1113 331490 83364217.9 789008466
251.08 251.07 251.1 840 158072 39687407.2 789008466
251.17 251.22 250.8 1111 302786 76064848.5 789008466
251.45 251.41 251.1 626 157386 39568339.2 789008466
251.18 251.18 251.2 656 177811 44663042.2 789008466
251.83 251.88 251.6 730 193867 48831179.9 789008466
251.53 251.56 251.4 536 85850 21596249.4 789008466
251.14 251.13 251.3 641 253684 63707810.1 789008466
253.41 253.12 253.6 1922 709380 179559482.4 789008466
253.94 253.96 253.1 700 93647 23782545 789008466
252.13 252.1 251.9 604 174099 43890071.2 789008466
250.8 251.11 250.8 584 146113 36690671.5 789008466
250.14 250.29 250.8 997 346767 86791076.9 789008466
250 250.02 250.1 646 228962 57244411.2 789008466
247.43 247.34 245.9 1809 389018 96219424.3 789008466
246.97 246.66 246.5 1058 183297 45211956.8 789008466
247.14 246.91 246.2 1084 179356 44285193.2 789008466
247.15 247.08 246.6 891 160218 39587284 789008466
244.1 244.14 244.1 1483 402543 98275528.8 789008466
243.32 243.42 243.9 1025 331104 80597134.7 789008466
242.75 242.63 242.8 689 125603 30475150 789008466
242.17 242.14 241.9 1094 191455 46359741.1 789008466
238.19 238 236.4 2526 518498 123400622.3 789008466
230.69 230.49 228.8 3635 681249 157020188.8 789008466
229.56 229.65 226.9 2337 677416 155568398.4 789008466
234.58 234.56 237.6 2129 368757 86496849.2 789008466
238.9 238.92 236.6 2291 385783 92171967.7 789008466
235 234.87 234.8 1388 444649 104433627.6 789008466
234.19 234.32 234.8 1008 230235 53948591.9 789008466
235.47 235.39 235.2 699 199456 46949769.5 789008466
236.6 236.66 236.9 636 81107 19195120.6 789008466
236.39 236.46 236.1 682 332249 78562085.7 789008466
 235.35 235.44 235.4 515 67744 15949543.2 789008466
234.23 234.21 234.4 754 287070 67235008.9 789008466
234.67 234.68 234.7 582 99431 23334858 789008466
235.66 235.77 235.8 655 128296 30248386.1 789008466
237.26 237.19 238.1 876 190988 45299889.3 789008466
240.45 240.45 240.6 1559 861557 207164104.9 789008466
238.03 238 237.7 830 747302 177856719.3 789008466
240.01 240.27 241.8 1323 357317 85851172.5 789008466
240.21 240.11 239.3 991 482522 115859698.2 789008466
240.31 240.33 240.3 1230 563845 135509156.2 789008466
239.24 239.14 238.5 933 305156 72975686.1 789008466
237.98 238.05 238.2 451 426429 101509897.7 789008466
239.98 239.99 240.8 681 135427 32501679.3 789008466
237.65 238.15 236.9 1240 393536 93720477 789008466
236.65 236.96 238.2 891 226402 53647163.6 789008466
239.11 239.07 238.3 1223 215382 51492275.3 789008466
239.6 239.6 240.2 951 203174 48680361 789008466
240.21 240.09 239.1 1373 265001 63625066.9 789008466
238.83 238.84 238.4 1080 285478 68183550.1 789008466
237.7 237.95 236.6 1149 247648 58927239.1 789008466
237.11 237.27 237.5 706 167993 39860497.9 789008466
235.62 235.5 235.1 1253 165323 38933406.5 789008466

AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER ISSUEDSHARE

301.64 301.77 301.8 731 175245 52883776.8 737391090
303.67 303.77 304.2 1124 362213 110029739.3 737391090
306.64 306.84 307.5 1458 501427 153859045.7 737391090
307 307.11 305.3 1188 358072 109966921.6 737391090
304.53 304.4 304.2 694 172429 52487707.5 737391090
303.41 303.45 303.1 989 380928 115593165.1 737391090
303.33 303.31 303.9 871 503500 152718315 737391090
305.48 306.86 305.6 954 658737 202140129.3 737391090
306.96 306.97 307 1236 945416 290216172.7 737391090
306.14 306.05 306.1 858 284425 87047710.1 737391090
308.23 308.04 308.6 2524 1297825 399780688 737391090
309.42 309.43 310.4 2394 902948 279397461.8 737391090
315.88 316.06 316 4539 1865126 589487046.5 737391090
321.2 320.81 323.3 3958 1497491 480403473.7 737391090
322.94 323.08 323.9 2603 877004 283339454.8 737391090
330.8 330.68 333.8 4737 1962994 649131434.1 737391090
331.36 331.51 333.2 3320 1404252 465522368.4 737391090
330.11 330.17 330 2275 1031707 340642484.6 737391090
327.7 328 329.5 2213 653023 214194760 737391090
324.29 324.24 324.3 2178 875582 283897550.2 737391090
327.7 328.16 330 2183 704887 231315586.9 737391090
327.88 328.69 327.1 1166 353453 116174917.2 737391090
322.99 323.02 326 2556 769143 248450208.6 737391090
326.81 326.82 327.1 1470 344893 112716249.5 737391090
325.93 325.94 325.6 1268 578107 188428256.5 737391090
323.36 323.94 324.8 2056 829709 268778375.3 737391090
325.82 325.75 324.7 1061 367455 119699866.9 737391090
324.42 324.73 325.2 1265 362915 117849842.5 737391090
326.43 326.39 327 1076 568410 185525697.9 737391090
329.25 329.4 330 1624 472568 155661915.4 737391090
328.4 328.31 327.4 1810 796973 261655352.1 737391090
326.6 326.73 326.4 1467 482279 157573003.2 737391090
325.53 325.73 325 1488 680138 221538217 737391090
324.34 324.24 323.9 1466 348998 113159985.4 737391090
323.22 323.24 323.6 1021 214696 69398180.8 737391090
322.69 323.04 321.8 1099 327415 105768758.2 737391090
321.06 320.97 319.9 1970 498544 160018492.7 737391090
318.54 318.23 317.8 1450 449080 142912099.6 737391090
314.12 313.66 312.3 1982 827937 259694750.6 737391090
309 309 308.9 2131 525250 162302896.3 737391090
313.67 313.88 314.7 1523 387034 121483548.5 737391090
313.2 317.57 313.3 1116 518998 164819977.8 737391090
314.49 313.63 316.1 1075 2303233 722369548.3 737391090
318.34 318.41 317.4 1144 211817 67443958.5 737391090
315.62 315.86 316.2 722 417717 131941701.1 737391090
316.68 316.89 317.3 969 335417 106289702.1 737391090
316.95 317 316.7 611 296960 94134836.6 737391090
315.19 315.4 316.1 1239 511525 161334676.9 737391090
315.55 315.53 315.8 880 144525 45602129 737391090
313.87 313.75 313.6 1518 183170 57469510.4 737391090
311.19 311.25 311.9 1629 205238 63881171.1 737391090
313.39 313.37 313.6 895 186722 58513303.5 737391090
314.42 314.23 315.3 1088 413473 129926311.1 737391090
315.92 315.96 316.1 1126 208724 65948116.9 737391090
314.34 314.27 314.3 1217 178016 55945677.7 737391090
313.9 313.93 313.8 1081 178350 55988669.4 737391090
313.18 313.72 312.7 1510 537929 168760389.4 737391090
312.32 312.33 312 1250 245570 76698499 737391090
312.16 312.12 312 592 109174 34075402.1 737391090
309.11 309.14 308.2 1280 311607 96330317.2 737391090
306.58 306.38 304.8 1792 472110 144642776.2 737391090
307.48 307.16 310 1543 1116273 342878785.4 737391090
312.57 312.83 312.5 1022 338498 105892605.1 737391090
314.39 313.85 315 1218 636949 199907425.3 737391090
314.32 314.46 313.8 752 508218 159812397.8 737391090
313.96 313.96 314.1 764 699690 219675392.5 737391090
314.5 314.42 315.2 1087 557697 175353268.9 737391090
314.98 314.98 314.8 1007 289417 91161188.2 737391090
315.61 315.2 316.9 1156 764418 240942583.9 737391090
317.55 317.78 316.8 1008 456380 145029831.1 737391090
315.59 315.72 314.6 1118 298792 94333570.7 737391090
314.38 314.46 313.9 770 295464 92911285.8 737391090
314.22 314.14 314.1 578 131987 41462457.9 737391090
312.87 312.98 313.6 1109 244707 76587659.6 737391090
313.72 313.72 313.8 739 260133 81608983.1 737391090
312.91 312.91 312.9 860 220841 69103959.6 737391090
314.55 314.71 315 1379 425076 133774169.2 737391090
314.47 314.58 313.7 849 198740 62520003.7 737391090
313.51 313.42 312.8 903 231768 72640765.2 737391090
311.2 311.17 311.2 1693 396688 123437440.2 737391090
311.04 311.05 310.8 1727 407764 126834137.3 737391090
311.03 310.96 310.8 1040 259854 80804070.9 737391090
308.13 308.21 306.9 2165 586629 180807702.3 737391090
305.69 305.47 304.3 1911 400028 122196198.5 737391090
305.25 305.14 304.9 1235 257333 78523535.4 737391090
304.05 303.94 303 1749 443414 134773377.1 737391090
300.99 300.69 300.4 2098 637422 191668411 737391090
301.39 301.15 303.1 1623 910764 274276838.6 737391090
301.18 301.51 302.2 1098 1503420 453299871.5 737391090
302.33 302.64 302.1 913 213331 64562595.3 737391090
301.83 301.87 302.1 1046 170587 51495855.9 737391090
302.96 302.96 302.6 925 258912 78439982.4 737391090
301.11 301.12 300.1 1615 398176 119898311.5 737391090
298.41 298.89 296.5 1660 456039 136303380.5 737391090
294.89 295.02 294.1 1655 343181 101243751.9 737391090
295.77 296.45 294.8 1154 385221 114197713.6 737391090
294.14 294.54 293.4 1353 429968 126643496.4 737391090
291.11 291.03 290.6 1400 522828 152158109.2 737391090
290.69 291.33 291.9 976 366483 106768559.8 737391090
295.22 295.34 295.3 811 125666 37113596.6 737391090
294.19 294.14 292 1435 278799 82007102.7 737391090
290.42 290.06 288.4 1744 794543 230462498.6 737391090
288.23 288.05 286.5 1312 326013 93908344.2 737391090
282.39 282.37 282.2 2592 917253 259003300.5 737391090
278.9 279.67 276.7 2239 1078951 301750626.5 737391090
282.08 282.37 284.2 1426 503469 142163333.3 737391090
288.41 288.57 289.9 1675 486953 140520989.6 737391090
286.74 287.05 284.9 2015 489744 140581856 737391090
284.41 284.16 283.9 1634 598959 170201581.2 737391090
280.71 280.74 279.9 1604 332446 93330605.3 737391090
282.27 282.66 282 1921 1563430 441913944.2 737391090
284.55 284.54 285.8 1725 403045 114683211.6 737391090
285.25 285.05 285.1 1142 590284 168261008.8 737391090
285.84 288.01 284.6 1572 1192513 343460683.4 737391090
284.52 290.13 283.5 2006 940486 272860192 737391090
287.31 287.18 287 1726 447261 128443711.7 737391090
294.61 294.67 293.7 1974 368919 108709669.5 737391090
293.1 293.69 292.3 1427 324482 95297657.1 737391090
291.65 292.74 291.6 1385 372087 108924152.5 737391090
292.98 293.16 291.7 2006 701219 205572580.8 737391090
291.99 291.73 293.1 2159 500791 146094005.4 737391090
286.02 286.93 284.7 1808 568736 163188338 737391090
285.26 285.2 283.3 1021 126049 35948845.3 737391090
284.36 284.27 283.9 846 195689 55628526 737391090
283.33 283.2 284.4 1444 268709 76098767.9 737391090
285.04 285.01 285.2 965 711056 202655700.6 737391090
284.93 285.03 285 1016 449118 128013564.1 737391090
285.34 285.26 284.6 904 425872 121482598.8 737391090
285.98 285.99 283.8 1604 291193 83279326.6 737391090
282.56 283.48 281.9 1715 551336 156293443.2 737391090
282.49 282.52 281.7 1474 368262 104039862.3 737391090
281.26 281.29 281 1553 246218 69259470.7 737391090
277.72 277.72 276.6 3234 704442 195634236.6 737391090
277.59 277.36 278.9 1241 389520 108036371.7 737391090
279.33 279.34 278.3 1543 310624 86771226.2 737391090
275.87 275.76 275.2 2986 574858 158522107.9 737391090
273.87 273.88 273.8 2969 567956 155549452.5 737391090
273.12 273.06 273 1726 394337 107678535.5 737391090
271.84 271.96 271.1 2433 485108 131929419.7 737391090
270.05 270 269.8 1983 995047 268662687.7 737391090
267.39 267.4 266.2 2551 494172 132139264.8 737391090
264.37 264.18 264.2 1933 1729591 456924121.9 737391090
267.88 267.93 267.6 1328 225834 60507716.3 737391090
271.61 271.77 271.7 1176 360890 98080596.9 737391090
273.35 273.21 272.9 1212 200360 54740681.4 737391090
270.74 270.77 270 819 102017 27622946 737391090
270.58 270.4 272.4 887 191257 51716457.4 737391090
274.78 274.52 275.7 1095 137350 37705315.5 737391090
276.65 276.62 275.8 1043 149212 41275643.2 737391090
274.36 274.36 273.9 866 150406 41265659.9 737391090
270.46 270.39 269.9 1360 222526 60169373.1 737391090
267.54 267.9 266.5 1908 585302 156803786 737391090
271.62 271.57 274.2 1137 191099 51896022.9 737391090
273.65 273.63 273 1195 332813 91067625.8 737391090
275.55 275.62 276.4 937 121638 33526222.5 737391090
276.86 277.04 276.2 1079 200506 55548494.9 737391090
278.06 278.05 278.6 850 127441 35434478.2 737391090
278.76 278.82 277.7 1044 249066 69444955 737391090
277.15 277.14 277.1 1265 237473 65813491.2 737391090
276.4 276.58 277.2 1287 575098 159061629.2 737391090
278.27 278.28 277.4 1150 493925 137448543.3 737391090
279.1 279.16 278.9 769 223717 62452755.1 737391090
278.16 278.94 277.7 716 1921016 535849381.9 737391090
277.02 277.31 277 1139 272026 75434339.7 737391090
276.21 276.65 275.1 1241 380024 105133493.1 737391090
274.61 274.62 274.6 1080 218992 60138941.8 737391090
273.23 273.35 272.4 1551 373838 102189852.8 737391090
271.18 274.41 270.7 1360 338808 92972378.7 737391090
271.23 271.72 272.1 1025 325845 88537857 737391090
271.37 271.71 270.1 1412 464178 126122511.8 737391090
271.33 271.25 271.4 904 160503 43537096.8 737391090
270.68 270.66 270.1 1011 192350 52061298.1 737391090
270.42 270.37 270.2 794 164521 44481904.6 737391090
268.3 268.28 266.6 1771 291449 78190362.3 737391090
266.6 266.61 266.5 1407 271575 72403842.9 737391090
267.19 267.16 268 1138 260943 69712900.9 737391090
267.78 267.66 267.7 791 204315 54687059.6 737391090
268.77 268.89 271.1 1084 220419 59267571.3 737391090
271.8 271.81 271.8 795 118720 32268906.1 737391090
270.56 271.24 270.3 812 281462 76344668.8 737391090
271.28 271.53 272.7 923 232731 63193042.2 737391090
272.37 272.57 273.1 787 188855 51475602.7 737391090
273.11 273.03 272.5 614 107382 29318329.5 737391090
271.34 271.2 270.9 548 107989 29286728 737391090
269.7 269.77 271.4 1307 331477 89422813.5 737391090
269.02 268.98 268.9 992 168783 45400006.5 737391090
270.57 270.18 271.3 875 275689 74485155.8 737391090
279.56 280.59 280.1 3483 1392186 390633362.6 737391090
279.14 279.31 277.7 1214 226975 63397086.4 737391090
273.07 273.11 272.4 1822 250772 68489446.9 737391090
272.07 272.1 272.3 813 124956 34000167 737391090
269.09 269.05 268.1 2189 298218 80236614.9 737391090
268.91 268.99 268.8 918 1060147 285172368.7 737391090
267.59 267.57 267.3 1344 268229 71769412.3 737391090
266.56 266.4 265.7 1266 248134 66103670.3 737391090
269.5 269.49 268.6 974 160931 43368797.7 737391090
263.99 263.95 263 2285 746498 197038797.1 737391090
262.48 262.39 262.1 1605 342915 89976247.9 737391090
263.47 263.35 263.7 1364 224830 59209792.8 737391090
263.65 263.51 262.8 1190 233927 61642598.2 737391090
262.22 262.26 261.3 1018 125401 32887628.4 737391090
263.91 264.42 265.8 1284 496912 131394691.7 737391090
266.85 266.95 267.1 790 373876 99805470.9 737391090
267.05 267.04 267.2 906 725267 193672769.2 737391090
264.8 264.67 263.9 1021 122912 32531144.7 737391090
263.92 263.95 264 558 71479 18866638 737391090
264.41 264.31 264.3 980 292411 77287006.9 737391090
264.06 264.01 263.8 985 316989 83688056.7 737391090
264.7 264.77 264.8 675 79746 21114737 737391090
264.91 264.81 264.6 735 112910 29900218.6 737391090
266.99 267.02 267.2 705 137248 36648280.8 737391090
265.15 264.95 262.7 2010 572099 151579224.5 737391090
263.84 263.79 265.3 890 300365 79232875.9 737391090
264.17 264.04 263.1 951 231375 61091774.5 737391090
263.25 263.32 263.1 1192 246454 64895969.8 737391090
266.06 266.25 265.6 976 237499 63233566.5 737391090
267.16 267.27 267.6 1493 443304 118480938.8 737391090
272.55 272.59 274.4 2610 607869 165698354.8 737391090
278.44 278.58 278.2 3226 879819 245102399.5 737391090
277.05 276.93 275.3 1680 298136 82561347.4 737391090
274.84 274.78 274.5 2372 553995 152229423.2 737391090
257.26 257.52 258.1 2588 718651 185066273.6 789008466
261.73 262.09 263.5 2754 777155 203683894.8 789008466
261.27 261.25 261.4 1186 201043 52522183.7 789008466
260.68 260.61 260 1512 404394 105387544.1 789008466
259.81 259.9 259.9 1651 702461 182567241.4 789008466
258.39 258.46 257.4 1598 371605 96045703.3 789008466
255.18 254.89 253.6 2021 305867 77963718.8 789008466
254.41 254.39 254.2 841 183146 46590010.7 789008466
252.29 252.44 254.4 2606 807260 203781449.3 789008466
 252.52 252.37 251.7 1523 302088 76239453.9 789008466
249.61 249.5 248.2 2476 547238 136536437.3 789008466
248.71 248.84 247.9 1849 951311 236720693.4 789008466
249.87 249.8 250.7 1257 596673 149047552.7 789008466
251.9 251.72 250.8 1218 346395 87194386.9 789008466
248.58 248.47 248.3 1863 631634 156940812.3 789008466
249.39 249.26 248.7 1010 219957 54825846 789008466
250.25 250.37 251 1249 291969 73101546.4 789008466
251.14 251.2 251.3 1354 586083 147222995.6 789008466
252.39 252.51 253.3 1030 192850 48696078.3 789008466
253.89 254.61 254.2 1301 697806 177670540.3 789008466

AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER ISSUEDSHARE

248.44 248.39 248.2 1031 296729 73704843.4 685945200

248.87 248.87 249.4 1344 421178 104816851.1 685945200
250.31 250.39 250.9 1314 546260 136777296.8 685945200
252.03 252.07 253.7 1608 514003 129562642.6 685945200
253.14 253.19 253 1335 393932 99739618.9 685945200
252.82 252.79 253 1138 440683 111399349 685945200
253.79 253.8 253.8 1276 656059 166505048.5 685945200
256.09 255.81 259 1756 711391 181980924.7 685945200
260.11 260.35 262.4 1513 398150 103659168.9 685945200
261.98 261.96 260.7 1234 321228 84147868.1 685945200
260.58 260.57 260.8 1288 432476 112691791.9 685945200
259.78 259.79 259.4 1645 512525 133147494.2 685945200
260.23 260.23 259.7 1503 550335 143216082 685945200
259.39 259.41 259.2 1710 786781 204098993.4 685945200
259.83 259.74 261.1 1515 529849 137622499.7 685945200
260.59 260.61 260.7 1172 308804 80477836.4 685945200
260.79 260.77 260.5 1461 593558 154783777.9 685945200
262.19 262.3 262.2 1792 847848 222391272.2 685945200
261.6 261.54 261.2 1424 682994 178629563.8 685945200
261.57 261.51 261.1 1647 620796 162344098.5 685945200
260.78 260.6 259.8 1443 692865 180559477.6 685945200
259.09 259.04 258.3 1801 861623 223191400.3 685945200
260.18 260.09 259.9 1108 494515 128618649.4 685945200
260.42 260.29 260.8 928 292463 76125149.3 685945200
260.14 260.2 260 725 341617 88890054.6 685945200
260.09 260.02 261.2 1211 379599 98704860.4 685945200
260.97 260.99 261 1043 342644 89427057.8 685945200
260.04 260.07 259.9 832 258482 67224396.4 685945200
260.53 260.55 260.9 611 312553 81435933.2 685945200
261.95 261.99 262.5 1000 409389 107257206.6 685945200
263.31 263.28 263.9 921 256606 67558846.7 685945200
265.17 265.06 267.1 1541 525896 139396450.3 685945200
268.51 268.6 268.6 1206 312359 83900630.4 685945200
267.86 267.81 268 899 290794 77877016 685945200
268.74 268.71 269.6 966 284333 76403206.3 685945200
268.91 268.93 268.7 904 325517 87540160.8 685945200
269.13 269.13 269.1 785 270084 72686475.6 685945200
269.49 269.49 269.6 852 410157 110534189.3 685945200
269.49 269.45 269.5 754 349261 94107628.1 685945200
269.47 269.48 269.7 1005 486313 131049506.7 685945200
268.78 268.94 268.9 732 776850 208926311.1 685945200
268.28 268.21 268.2 773 255537 68536599.1 685945200
269.5 269.59 269.6 928 276843 74633632.6 685945200
270.1 270.08 270.1 1060 310024 83731361.9 685945200
270 270.01 270.1 713 259300 70014724.1 685945200
270.12 270.05 270.7 971 660334 178320555.6 685945200
271.8 271.7 270.9 1189 588378 159860227.4 685945200
272.87 272.85 273 1204 612706 167174920.4 685945200
273.56 273.43 273 830 336940 92130308.9 685945200
271.96 271.96 272.2 629 206084 56046229.5 685945200
272.82 272.89 272.9 908 325839 88919729.7 685945200
273.39 273.46 273.6 839 299030 81771578.2 685945200
273.75 273.74 273.7 493 222268 60843295.4 685945200
271.7 271.48 271.8 738 457708 124260016.7 685945200
271.67 271.66 271.7 530 115604 31405179.9 685945200
271.2 271.6 270.9 501 495802 134661871.5 685945200
270.95 271 271 693 434433 117732225.7 685945200
270.59 270.2 270.8 650 700229 189205131 685945200
271.16 270.83 271.7 702 423909 114806071.4 685945200
271.22 271.15 271.2 515 648806 175921271.3 685945200
271.65 271.59 272 600 578419 157094510.1 685945200
272.88 272.91 273 895 1095940 299092080.3 685945200
276.02 276.22 277.9 2122 790005 218212328.9 685945200
279.49 279.47 280.3 1791 699825 195578866.1 685945200
286.78 286.95 289.8 3115 1226742 352014248.9 685945200
291.4 291.34 290.4 2394 863474 251561745.6 685945200
285.11 284.84 285.7 1638 755496 215196537.5 685945200
287.57 287.68 286.9 1055 394010 113349621.2 685945200
286.37 286.39 287.2 1003 279923 80167441.4 685945200
286.61 286.28 287 871 270974 77573299.5 685945200
285.96 285.86 286.3 532 213730 61097397 685945200
285.68 285.68 285.5 539 171303 48938508.3 685945200
283.69 283.67 282.8 850 356122 101021142.3 685945200
280.92 280.81 280.4 877 262428 73692632.3 685945200
280.32 280.47 281.1 990 412573 115714323.5 685945200
279.53 279.27 279.9 837 412073 115080160.6 685945200
279.25 279.25 279.7 710 226173 63158803.5 685945200
280.31 280.23 280.4 814 262460 73549851.7 685945200
279.95 279.94 280.3 1088 260233 72849531.2 685945200
279.12 279.1 279.4 800 220560 61557217.7 685945200
279.83 279.76 279.8 570 449489 125747974.3 685945200
280.34 280.25 280.3 762 461946 129458948.4 685945200
284.29 284.52 284.8 898 376972 107257598 685945200
283.28 283.32 283.7 323 69180 19600241.9 685945200
286.85 286.85 288.4 1561 551359 158155505 685945200
287.51 287.47 288.1 721 234546 67425834.6 685945200
286.54 286.39 285.7 554 122690 35137360.5 685945200
285.53 285.41 285.2 586 125077 35698662.3 685945200
284.67 284.96 284.5 565 356677 101637529.9 685945200
284.21 284.18 284.4 666 343970 97750494 685945200
284.19 284.36 284.2 612 2407406 684561230.9 685945200
284.83 284.8 284.6 541 148209 42210640.5 685945200
283.27 283.28 283.1 708 180799 51217415.7 685945200
282.6 282.63 282.6 524 175983 49737870.9 685945200
282.84 282.82 282.9 566 157003 44404326.2 685945200
283.64 282.43 284.4 452 660180 186452297.5 685945200
283 282.96 283 422 110213 31186078.7 685945200
283.26 283.4 283.3 541 303384 85978626.7 685945200
283.05 283.2 282.9 584 259026 73354905.3 685945200
283.09 283.13 282.7 458 156593 44336162.1 685945200
283.02 282.82 282.7 618 258663 73153871.5 685945200
281.4 281.31 280.9 593 157930 44427028.1 685945200
280.97 280.96 280.9 711 442543 124335388.7 685945200
280.99 280.98 280.9 487 361656 101617202.5 685945200
281.52 281.57 282 927 370264 104254995.8 685945200
282.9 283.12 284.1 546 259418 73447448.9 685945200
284.61 284.51 285.2 696 179046 50940297.8 685945200
285.22 285.43 286.4 1090 572829 163504431.4 685945200
285.9 285.89 286.1 973 381974 109201522.9 685945200
285.6 285.46 286 655 298918 85330353.9 685945200
285.01 284.97 285.1 580 279585 79674064.3 685945200
285.08 285.15 284.8 775 458875 130846239.3 685945200
284.34 284.46 284.7 691 735443 209205399.5 685945200
284.57 284.77 284.6 669 715021 203619318.1 685945200
284.41 284.46 284.4 576 675107 192043849.3 685945200
284.75 284.73 285 679 531477 151328686.4 685945200
285.12 285.06 285.1 675 408689 116499850 685945200
285.07 285.02 285.2 814 786596 224195533.7 685945200
286.94 287.35 287 854 696108 200029720.3 685945200
288.24 288.1 288.8 1271 637328 183615646.1 685945200
289.61 289.64 289.7 1350 535345 155059717.3 685945200
289.97 289.88 290.1 674 306966 88981772.9 685945200
290.81 290.81 290.1 1089 831771 241886539.3 685945200
287.62 287.41 286.7 1009 225147 64710563.8 685945200
288.52 288.46 289.2 981 310136 89462803 685945200
288.57 288.62 287.8 804 172321 49735535.1 685945200
287.11 287.04 287 1057 360557 103493230.2 685945200
286.75 286.85 286.4 788 455262 130590187 685945200
287.03 287.07 287.6 527 135436 38879371.3 685945200
286.97 287.08 286.7 1279 555240 159397666.3 685945200
287.78 287.79 288 1055 345367 99393746.2 685945200
288.08 288.04 287.8 671 220341 63466031.8 685945200
287.33 287.54 286.7 1106 430504 123787192.7 685945200
286.04 285.99 285.3 1320 391340 111918301.4 685945200
285.05 285.01 284.7 1422 379369 108125349.6 685945200
285.74 285.76 285.3 671 104824 29954364.6 685945200
284.17 284.16 283.4 1075 285015 80989948.6 685945200
284.1 284.02 283.8 606 136913 38885946.6 685945200
284.34 284.1 283.5 742 175447 49844446.5 685945200
282.8 282.83 282.7 1577 818290 231436983.7 685945200
282.46 282.46 282.2 1102 568502 160577177.2 685945200
281.99 281.98 282 901 319305 90037082.2 685945200
282.69 282.69 282.6 786 200153 56580899.1 685945200
282.79 282.97 283.9 625 242048 68491239.8 685945200
282.99 283.04 282.8 1026 559964 158489457.4 685945200
283.01 283.02 283.2 540 180451 51070953.8 685945200
282.71 282.76 282.7 780 286909 81125690.3 685945200
282.21 282.31 281.9 1071 594876 167939964 685945200
283 283.07 282.8 636 148638 42075499.1 685945200
281.89 281.9 281.6 1095 559452 157709262.5 685945200
281.8 281.82 281.7 573 258210 72768608.6 685945200
281.96 281.84 282.8 839 284307 80128629.3 685945200
283.19 283.21 283.1 480 159723 45234693.6 685945200
282.9 282.86 282.8 676 171307 48456551.1 685945200
281.78 281.74 281.9 784 173797 48966034.7 685945200
280.53 280.51 280.3 1079 347859 97578296.1 685945200
280.51 280.5 279.8 796 246723 69206568 685945200
279.98 279.88 280.3 689 273297 76491284.9 685945200
279.91 279.9 279.7 739 230187 64430023.5 685945200
280.34 280.3 281.5 474 165879 46496374.3 685945200
281.03 281.02 281.1 477 122104 34313496.2 685945200
282.02 281.92 282.4 471 177213 49960412.7 685945200
282.01 281.91 281.6 641 426489 120231674.4 685945200
281.36 281.33 281.8 605 184615 51937263 685945200
283.25 283.17 284 582 186149 52711067.5 685945200
285.66 285.85 286.1 915 453463 129620394.7 685945200
288.75 288.94 289.8 1361 397272 114786739.2 685945200
289.87 289.8 289 883 474847 137610853.3 685945200
288.02 287.99 287.4 685 289986 83512467.4 685945200
289.72 289.56 291.2 1236 1217860 352649176.8 685945200
296.17 296.44 298.7 3143 1186928 351856859.4 685945200
304.26 304.26 302 2687 1048048 318884057.7 685945200
302.78 302.74 302 1596 660771 200042494.1 685945200
305 304.7 307.1 2366 920738 280545229.7 685945200
314.41 314.42 315.2 3307 1018063 320103481.3 685945200
313.18 313.31 314 2152 585815 183540613.3 685945200
310.05 309.93 308.8 1631 481333 149180503.6 685945200
309.46 309.41 308.7 1405 383948 118795990.2 685945200
305.61 305.51 304.6 1664 497745 152067789.5 685945200
305.06 305.19 304.9 990 305901 93356727.8 685945200
309.07 309.2 311.1 1183 323437 100006649 685945200
308.4 308.46 307.4 1252 608719 187766396.1 685945200
308.72 308.57 307.7 1135 296111 91372292.2 685945200
307.64 307.65 308 1263 440543 135532411.6 685945200
306.86 306.87 306 1099 400254 122826839.1 685945200
303.44 303.26 303 1072 380228 115308372.7 685945200
302.42 302.4 302.1 1093 383349 115925816.2 685945200
303.24 303.07 302 1263 424341 128606453 685945200
303.69 303.55 304 988 330066 100192325.5 685945200
305.26 305.07 306.9 1468 538363 164240979.2 685945200
305.16 305.27 304.5 1248 489154 149323271.5 685945200
304.39 304.32 304.4 951 316856 96425952.4 685945200
303.87 303.96 303 1167 422484 128419627.4 685945200
301.19 301.22 300.8 1269 350143 105469981.7 685945200
297.68 297.6 299.4 1527 633853 188634162.9 685945200
296.76 296.69 297 1054 240478 71348191 685945200
294.7 294.6 296.3 2188 662375 195137825.6 685945200
296.52 296.58 297.3 1070 285131 84564190.4 685945200
299.13 299.25 299.2 1172 321030 96066859 685945200
299.42 299.5 299.8 976 264605 79248903.1 685945200
298.09 298.15 297.5 898 320879 95670907.7 685945200
297.4 297.26 296.7 860 242081 71961291 685945200
295.67 295.56 294.8 958 308225 91100108.3 685945200
292.9 293.19 291.5 1410 411483 120641214.1 685945200
292.5 291.86 294.7 908 284435 83014411.8 685945200
294.91 294.63 296.2 1086 436019 128466109.3 685945200
296.64 296.86 297.4 878 253715 75316961.7 685945200
295.62 295.64 295.7 1012 250260 73987804.8 685945200
296.48 296.42 296.5 952 310683 92093053.6 685945200
296.46 296.44 296.1 1124 357356 105933232.6 685945200
296.48 296.47 296.9 1327 387257 114809318.2 685945200
296.79 296.8 297.1 1739 639067 189678112.5 685945200
279.1 279.32 278.9 2905 1120113 312875506 737391090
277.04 277.01 276.4 1867 577066 159852484.7 737391090
277.08 277.1 277.2 1823 784111 217276637.8 737391090
283.86 283.72 286.1 3248 1237251 351035945.3 737391090
293.14 293.14 293.7 3249 1615362 473525730.6 737391090
296.47 296.42 297.2 2308 1043972 309457385.6 737391090
299.44 299.53 301.5 2248 889360 266387999.7 737391090
308.33 308.53 310.8 3518 1625631 501562653.1 737391090
306.68 306.65 305 1957 740591 227098894.9 737391090
306 305.79 306.1 2604 1047457 320304678.4 737391090
307.24 307.09 305.5 1442 789685 242507572.5 737391090
305.01 304.98 305.1 1418 453578 138330463.7 737391090
303.67 303.92 302.9 1256 540436 164250543.9 737391090
302 302.13 302.3 1092 501237 151438202.8 737391090
301.41 301.29 301 1107 441455 133004603.3 737391090
301.61 301.83 301.8 1122 823279 248493869.9 737391090
301.01 300.86 300.8 770 247849 74569059.8 737391090
305.08 305.4 307.2 1974 872914 266585826.3 737391090
306 305.96 305.8 927 326201 99805408.2 737391090
309.65 309.83 310.4 2570 1364397 422735808.3 737391090
309.02 309.07 308.6 1026 225388 69659939.4 737391090
305.82 305.68 305.4 895 223068 68186933.7 737391090
303.9 303.84 302.6 1202 407110 123696061.8 737391090
302.65 302.81 304.1 1960 584132 176880086.7 737391090
302.65 302.49 302.3 1072 251245 75998906.6 737391090
302.27 302.26 301.9 950 373053 112758068.8 737391090
301.6 301.53 301.2 797 180850 54532514.6 737391090
 300.89 300.92 301 1063 684812 206070738.2 737391090
300.39 300.35 300.4 1066 352852 105980328.9 737391090
299.75 299.66 299.6 1024 614652 184189207 737391090
299.74 299.63 300.7 1211 345175 103423839 737391090
299.61 299.71 301.1 847 247881 74292565.4 737391090
299.18 299.02 298.4 1348 393104 117544475.2 737391090
298.71 298.79 298.2 832 293625 87731849.6 737391090
300.06 300.32 301.8 1280 647605 194489989.2 737391090

AVG PRC WTAVGPRCCLSPRC TRDNO TRDVOL TURNOVER ISSUED SHARES

268.15 268.16 268.2 688 249107 66800603.6 623586546
267.9 267.88 267.8 727 211089 56546056.9 623586546
268.06 268.08 267.5 1039 305553 81912797.4 623586546
268.35 268.41 268.9 852 370509 99449126.8 623586546
269.29 269.33 270 1230 630921 169926497.8 623586546
270.66 270.58 270.8 1366 519113 140463327.1 623586546
271.78 271.65 271.4 1851 908119 246686568.9 623586546
271.62 271.57 271.5 1748 789291 214346556.1 623586546
270.83 270.83 270.6 2296 853016 231020749.1 623586546
248.3 248.33 248.1 3336 1409627 350053080.6 685945200
247.86 247.86 247.7 1614 600912 148940288 685945200
247.26 247.32 246.6 1735 585221 144736581 685945200
246.42 246.46 246.2 1450 556872 137248510.8 685945200
244.94 244.89 245 2331 822390 201397182.6 685945200
244.7 244.65 244 1612 564586 138123915.2 685945200
243.19 243.13 243 1893 549530 133608664.8 685945200
244.4 244.35 245.9 1012 235468 57536405.1 685945200
245.53 245.52 245.8 1051 248141 60923588.6 685945200
245.14 245.07 245.1 1013 597322 146387823.2 685945200
245.31 245.37 245.3 1182 327678 80401909.3 685945200
245.22 245.17 244.9 1335 442330 108446890.8 685945200
245.89 245.90 246.10 844 246456 60604456.6 685945200
246.16 246.12 246.10 764 252977 62261590.3 685945200
246.68 246.68 247.10 1083 374512 92383070.4 685945200
247.10 247.07 247.00 1049 463379 114488719.1 685945200
247.06 247.06 247.00 1086 683330 168820276.4 685945200
247.27 247.29 247.20 1206 627985 155296014.8 685945200
246.81 246.82 246.50 1124 285443 70453068.9 685945200
245.47 245.63 245.50 1172 816392 200531946.5 685945200
246.76 246.81 247.00 1497 662427 163495786.6 685945200
246.09 246.00 245.50 1297 487651 119961214.9 685945200
244.94 244.87 244.60 1374 404239 98987911.5 685945200
245.21 245.13 245.40 1865 1344548 329592964.9 685945200
246.10 246.07 246.10 1651 1103816 271613885.9 685945200
246.95 246.71 247.50 1489 1137039 280517714.1 685945200
249.53 249.62 250.00 1612 861804 215124872.4 685945200
249.79 249.85 249.80 1266 602887 150629548.4 685945200
248.88 248.89 249.30 1172 858378 213641161.4 685945200
250.03 250.00 250.10 1402 753883 188468319.4 685945200
249.22 249.19 249.10 1253 885644 220691414.3 685945200
> REAL ESTATE

EASTERN HOUSING LTD

2019
TRADEDATE COMID LOWPRC HIPRC AVGPRC WTAVGPRC CLSPRC
01-01-2019 20620 46.40 47.20 46.97 46.98 47.10
02-01-2019 20620 46.40 48.50 47.48 47.47 48.00
03-01-2019 20620 47.00 48.50 47.95 47.88 48.00
06-01-2019 20620 47.90 48.50 48.20 48.19 48.20
07-01-2019 20620 47.50 48.70 48.00 47.98 47.80
08-01-2019 20620 47.60 49.00 48.74 48.83 48.90
09-01-2019 20620 48.80 52.00 50.93 50.95 51.30
10-01-2019 20620 50.10 52.40 51.19 51.13 50.40
13-01-2019 20620 50.00 52.50 51.91 51.94 52.00
14-01-2019 20620 51.40 53.00 52.36 52.44 52.70
15-01-2019 20620 52.30 57.30 54.17 54.22 55.90
16-01-2019 20620 54.00 57.60 55.46 55.61 54.40
17-01-2019 20620 52.00 54.70 53.30 53.25 52.50
20-01-2019 20620 52.60 54.00 53.22 53.23 53.50
21-01-2019 20620 51.10 54.30 52.82 52.78 51.60
22-01-2019 20620 51.50 53.00 51.98 52.44 51.90
23-01-2019 20620 51.90 53.60 52.91 52.95 52.40
24-01-2019 20620 52.80 57.20 55.31 55.32 56.00
27-01-2019 20620 56.50 61.60 60.47 61.01 61.60
28-01-2019 20620 58.90 64.50 62.62 62.85 60.50
29-01-2019 20620 59.30 66.30 62.66 63.10 65.80
30-01-2019 20620 63.10 68.00 65.31 65.32 63.60
31-01-2019 20620 60.60 63.90 62.14 62.09 61.90
03-02-2019 20620 58.60 63.30 61.12 61.11 59.40
04-02-2019 20620 57.40 61.90 60.06 60.12 58.00
05-02-2019 20620 56.10 59.80 57.17 57.17 56.60
06-02-2019 20620 55.60 58.00 56.73 56.70 57.30
07-02-2019 20620 58.00 61.70 59.86 59.91 59.50
10-02-2019 20620 56.00 60.10 57.50 57.42 56.30
11-02-2019 20620 55.70 57.00 56.34 56.35 56.40
12-02-2019 20620 54.90 58.00 55.88 55.80 55.70
13-02-2019 20620 55.30 57.50 56.34 56.27 56.90
14-02-2019 20620 56.70 58.20 57.38 57.37 57.10
17-02-2019 20620 55.50 57.50 56.30 56.26 55.70
18-02-2019 20620 54.00 55.90 54.96 54.87 54.20
19-02-2019 20620 54.20 55.50 54.57 54.57 54.70
20-02-2019 20620 54.50 55.60 55.04 55.05 54.80
24-02-2019 20620 53.90 58.20 54.51 54.54 54.10
25-02-2019 20620 54.20 54.80 54.49 54.48 54.50
26-02-2019 20620 52.30 54.70 53.35 53.33 52.80
27-02-2019 20620 52.70 55.90 54.43 54.39 55.60
03-03-2019 20620 54.50 56.20 55.27 55.28 55.60
04-03-2019 20620 52.90 56.00 53.95 53.95 53.20
05-03-2019 20620 52.70 54.20 53.24 53.27 52.90
06-03-2019 20620 52.60 53.50 52.89 52.92 52.80
07-03-2019 20620 52.80 53.80 53.27 53.26 53.60
10-03-2019 20620 53.20 54.70 54.18 54.14 54.50
11-03-2019 20620 54.20 56.70 55.70 55.73 56.40
12-03-2019 20620 53.90 56.50 55.09 55.01 54.40
13-03-2019 20620 53.20 54.90 53.77 53.75 53.40
14-03-2019 20620 51.20 54.00 52.37 52.26 51.70
18-03-2019 20620 50.40 52.90 51.19 51.14 51.60
19-03-2019 20620 51.00 52.60 51.92 51.91 51.80
20-03-2019 20620 50.80 52.20 51.52 51.49 51.10
21-03-2019 20620 50.20 51.50 50.65 50.61 50.30
24-03-2019 20620 50.10 51.50 50.58 50.58 50.90
25-03-2019 20620 51.40 52.30 51.69 51.74 51.60
27-03-2019 20620 51.40 52.10 51.74 51.71 51.70
28-03-2019 20620 51.20 52.00 51.56 51.53 51.40
31-03-2019 20620 50.20 51.80 51.08 51.02 50.80
01-04-2019 20620 50.20 51.40 50.68 50.67 50.40
02-04-2019 20620 50.20 51.40 50.80 50.79 50.40
03-04-2019 20620 49.20 50.60 49.84 49.86 49.90
04-04-2019 20620 49.00 51.00 50.01 50.05 50.50
07-04-2019 20620 49.60 50.90 50.06 50.02 49.80
08-04-2019 20620 48.60 49.70 49.07 49.08 48.80
09-04-2019 20620 48.00 49.80 48.66 48.74 48.30
10-04-2019 20620 48.00 49.20 48.61 48.56 48.10
11-04-2019 20620 48.40 49.50 48.99 48.97 49.40
15-04-2019 20620 47.60 49.80 48.66 48.62 48.00
16-04-2019 20620 47.20 47.90 47.49 47.44 47.40
17-04-2019 20620 47.00 48.60 47.81 47.75 48.00
18-04-2019 20620 48.00 49.80 48.85 48.81 49.20
21-04-2019 20620 48.30 50.00 49.16 49.10 48.60
23-04-2019 20620 47.60 48.60 48.11 48.09 48.00
24-04-2019 20620 47.50 49.00 48.27 48.30 48.60
25-04-2019 20620 48.40 49.80 49.16 49.19 49.50
28-04-2019 20620 48.70 50.70 49.85 49.83 49.20
29-04-2019 20620 48.20 49.50 48.79 48.80 48.90
30-04-2019 20620 49.10 53.00 49.64 49.71 49.50
02-05-2019 20620 50.10 51.70 51.04 51.18 51.60
05-05-2019 20620 51.60 52.60 52.07 52.08 52.00
06-05-2019 20620 50.50 55.20 51.21 51.58 50.80
07-05-2019 20620 49.00 51.50 49.96 49.90 49.40
08-05-2019 20620 48.90 50.20 49.44 49.46 49.70
09-05-2019 20620 49.50 50.30 49.88 49.88 49.80
12-05-2019 20620 49.60 50.50 50.02 49.95 49.70
13-05-2019 20620 48.60 50.30 49.23 49.14 48.70
14-05-2019 20620 48.50 49.60 48.84 48.93 48.80
15-05-2019 20620 48.10 49.00 48.50 48.47 48.50
16-05-2019 20620 48.40 49.30 48.86 48.80 48.80
19-05-2019 20620 48.80 49.80 49.36 49.40 49.60
20-05-2019 20620 48.80 49.60 49.02 48.97 49.00
21-05-2019 20620 48.70 49.40 49.01 49.01 48.90
22-05-2019 20620 49.00 49.90 49.36 49.30 49.10
23-05-2019 20620 49.00 49.60 49.18 49.20 49.00
26-05-2019 20620 48.80 49.60 49.00 49.02 49.00
27-05-2019 20620 48.90 49.80 49.28 49.33 49.60
28-05-2019 20620 49.30 50.30 50.01 50.04 50.20
29-05-2019 20620 49.70 50.50 50.06 50.01 49.90
30-05-2019 20620 49.60 50.10 49.80 49.79 49.80
09-06-2019 20620 49.80 54.70 52.76 53.29 54.70
10-06-2019 20620 49.30 56.60 54.49 54.60 53.70
11-06-2019 20620 53.00 55.50 54.31 54.33 54.00
12-06-2019 20620 53.80 56.40 55.25 55.26 56.10
13-06-2019 20620 55.30 57.30 56.27 56.27 55.90
16-06-2019 20620 53.70 57.80 55.72 55.84 54.30
17-06-2019 20620 52.20 54.60 53.11 53.16 52.40
18-06-2019 20620 52.70 55.10 53.94 54.06 53.90
19-06-2019 20620 52.60 54.80 53.28 53.32 52.90
20-06-2019 20620 52.40 54.00 53.05 53.10 53.50
23-06-2019 20620 52.30 53.90 52.93 52.95 52.50
24-06-2019 20620 52.20 52.90 52.54 52.52 52.40
25-06-2019 20620 51.90 52.90 52.47 52.46 52.20
26-06-2019 20620 51.80 54.60 53.20 53.45 54.00
27-06-2019 20620 53.10 54.40 53.57 53.57 53.40
30-06-2019 20620 53.30 55.00 54.15 54.26 53.80
02-07-2019 20620 53.10 54.50 53.69 53.68 53.70
03-07-2019 20620 53.50 54.20 53.82 53.83 53.70
04-07-2019 20620 53.70 54.50 54.19 54.19 54.30
07-07-2019 20620 53.50 54.70 54.12 54.13 53.70
08-07-2019 20620 52.50 53.80 53.03 53.00 52.70
09-07-2019 20620 51.50 53.40 52.32 52.32 51.90
10-07-2019 20620 51.00 52.00 51.38 51.33 51.10
11-07-2019 20620 49.90 51.70 50.61 50.50 50.10
14-07-2019 20620 50.30 54.50 51.12 51.17 50.70
15-07-2019 20620 50.00 53.70 50.73 51.01 50.30
16-07-2019 20620 50.40 51.90 51.04 51.10 51.20
17-07-2019 20620 50.90 51.90 51.32 51.32 51.20
18-07-2019 20620 50.30 51.50 50.88 50.85 50.70
21-07-2019 20620 50.50 51.80 50.96 51.08 51.00
22-07-2019 20620 49.60 54.30 50.14 50.27 49.90
23-07-2019 20620 50.20 51.10 50.75 50.75 50.70
24-07-2019 20620 50.30 51.00 50.66 50.65 50.50
25-07-2019 20620 50.80 52.50 51.82 51.83 52.10
28-07-2019 20620 51.30 52.50 51.83 51.84 51.60
29-07-2019 20620 51.50 53.80 52.92 52.87 53.50
30-07-2019 20620 51.80 53.80 52.54 52.45 51.90
31-07-2019 20620 51.50 56.00 52.09 52.48 52.10
01-08-2019 20620 52.00 53.30 52.84 52.78 53.20
04-08-2019 20620 52.60 53.50 52.90 52.88 52.70
05-08-2019 20620 52.10 52.80 52.43 52.46 52.40
06-08-2019 20620 52.30 53.00 52.53 52.52 52.40
07-08-2019 20620 51.80 53.00 52.14 52.06 51.90
08-08-2019 20620 51.80 52.50 52.14 52.14 52.30
18-08-2019 20620 51.60 52.50 51.87 51.86 51.90
19-08-2019 20620 52.00 52.90 52.44 52.34 52.70
20-08-2019 20620 52.60 53.80 53.34 53.34 53.00
21-08-2019 20620 52.40 53.40 52.72 52.66 52.90
22-08-2019 20620 52.60 53.40 53.01 53.00 53.00
25-08-2019 20620 53.00 55.50 54.41 54.48 55.10
26-08-2019 20620 53.50 55.90 54.30 54.32 54.40
27-08-2019 20620 53.60 54.70 54.07 54.03 53.90
28-08-2019 20620 53.10 54.50 53.78 53.76 53.40
29-08-2019 20620 52.40 53.90 52.98 52.92 52.50
01-09-2019 20620 51.90 52.80 52.24 52.20 52.20
02-09-2019 20620 51.50 52.70 52.03 51.95 51.70
03-09-2019 20620 51.00 52.80 51.71 51.74 51.50
04-09-2019 20620 51.40 52.30 51.77 51.83 51.80
05-09-2019 20620 51.30 52.40 51.85 51.85 51.60
08-09-2019 20620 51.00 52.10 51.49 51.50 51.20
09-09-2019 20620 50.60 51.70 51.22 51.17 51.00
11-09-2019 20620 48.70 51.40 49.88 49.70 49.20
12-09-2019 20620 49.00 51.50 49.48 50.11 49.10
15-09-2019 20620 49.30 50.70 50.08 50.09 50.40
16-09-2019 20620 49.80 51.20 50.38 50.40 50.20
17-09-2019 20620 50.20 50.70 50.43 50.41 50.20
18-09-2019 20620 48.10 51.10 49.83 49.93 48.50
19-09-2019 20620 47.70 49.00 48.29 48.18 48.10
22-09-2019 20620 46.10 47.90 47.02 46.93 47.50
23-09-2019 20620 47.90 49.00 48.23 48.19 48.00
24-09-2019 20620 47.90 48.70 48.06 48.05 48.00
25-09-2019 20620 48.10 49.10 48.68 48.76 48.60
26-09-2019 20620 48.50 49.50 49.11 49.13 49.30
29-09-2019 20620 48.40 49.60 48.80 48.83 48.90
30-09-2019 20620 48.20 49.00 48.54 48.55 48.60
01-10-2019 20620 48.50 49.80 49.09 49.14 49.20
02-10-2019 20620 48.60 50.00 49.39 49.58 49.10
03-10-2019 20620 48.50 49.30 48.86 48.88 48.50
06-10-2019 20620 47.80 48.90 48.14 48.01 48.00
07-10-2019 20620 47.30 48.00 47.63 47.58 47.50
09-10-2019 20620 46.70 48.20 47.39 47.29 47.10
10-10-2019 20620 45.70 47.00 46.19 46.14 45.90
13-10-2019 20620 45.00 45.90 45.28 45.28 45.30
14-10-2019 20620 44.60 45.40 44.85 44.81 44.80
15-10-2019 20620 45.00 47.80 46.21 46.12 47.20
16-10-2019 20620 45.00 46.80 45.91 45.92 46.10
20-10-2019 20620 43.00 44.50 43.48 43.49 43.30
21-10-2019 20620 42.00 44.00 42.74 42.85 42.10
22-10-2019 20620 40.10 42.10 41.38 41.28 41.30
23-10-2019 20620 40.40 42.80 42.02 42.00 42.30
24-10-2019 20620 41.30 43.20 42.32 42.37 43.00
27-10-2019 20620 41.60 42.60 41.99 42.01 42.00
28-10-2019 20620 40.80 42.40 41.38 41.39 41.70
29-10-2019 20620 41.00 42.00 41.33 41.28 41.20
30-10-2019 20620 40.80 41.70 41.28 41.26 41.30
31-10-2019 20620 41.10 41.90 41.60 41.57 41.70
31-10-2019 22644 13.60 14.20 13.92 13.91 14.00

2018
TRADEDATE COMID LOWPRC HIPRC AVGPRC WTAVGPRC CLSPRC
01-01-2018 20620 49.10 50.50 49.90 49.87 50.00
02-01-2018 20620 49.60 51.70 50.97 50.85 51.60
03-01-2018 20620 51.00 53.00 51.93 52.14 52.80
04-01-2018 20620 52.10 53.60 52.68 52.69 52.50
07-01-2018 20620 50.90 53.20 52.48 52.24 51.30
08-01-2018 20620 50.80 52.00 51.26 51.26 51.30
09-01-2018 20620 50.50 51.70 50.95 50.99 50.80
10-01-2018 20620 49.60 51.20 50.36 50.27 50.10
11-01-2018 20620 49.70 50.50 50.04 50.02 50.10
14-01-2018 20620 49.80 50.70 50.04 50.00 50.00
15-01-2018 20620 49.90 51.00 50.22 50.21 50.00
16-01-2018 20620 49.70 50.70 50.22 50.24 50.50
17-01-2018 20620 50.00 50.60 50.28 50.27 50.30
18-01-2018 20620 49.70 51.80 50.96 50.94 51.40
21-01-2018 20620 49.70 51.40 49.98 49.98 49.90
22-01-2018 20620 50.00 50.60 50.15 50.16 50.10
23-01-2018 20620 49.60 50.20 49.80 49.79 49.70
24-01-2018 20620 49.70 50.40 49.91 49.94 49.70
25-01-2018 20620 49.50 50.00 49.62 49.66 49.50
28-01-2018 20620 49.00 50.00 49.32 49.48 49.60
29-01-2018 20620 49.20 49.90 49.52 49.49 49.40
30-01-2018 20620 49.10 50.00 49.48 49.55 49.10
31-01-2018 20620 48.50 49.00 48.63 48.63 48.60
01-02-2018 20620 48.00 49.50 48.76 48.77 48.70
04-02-2018 20620 47.90 49.60 48.12 48.46 48.00
05-02-2018 20620 46.30 48.00 47.08 47.10 47.10
06-02-2018 20620 47.00 48.10 47.55 47.56 47.70
07-02-2018 20620 47.80 49.90 48.57 48.65 48.30
08-02-2018 20620 48.00 49.50 48.25 48.30 48.10
11-02-2018 20620 48.50 49.40 49.09 49.14 49.30
12-02-2018 20620 48.40 49.80 48.96 49.00 49.00
13-02-2018 20620 48.90 49.80 49.50 49.49 49.50
14-02-2018 20620 49.00 50.20 49.52 49.61 49.10
15-02-2018 20620 48.70 49.80 49.01 49.10 48.80
18-02-2018 20620 48.00 49.40 48.29 48.54 48.00
19-02-2018 20620 47.80 49.40 48.19 48.54 47.90
20-02-2018 20620 47.80 48.90 48.12 48.15 47.90
22-02-2018 20620 47.40 48.50 48.09 48.18 48.00
25-02-2018 20620 47.60 48.40 47.84 47.79 47.60
26-02-2018 20620 46.20 48.40 47.12 47.50 46.70
27-02-2018 20620 46.70 49.20 47.38 47.40 46.90
28-02-2018 20620 46.50 48.90 47.75 47.84 46.90
01-03-2018 20620 46.90 47.50 47.13 47.05 47.10
04-03-2018 20620 47.70 49.20 48.25 48.36 48.00
05-03-2018 20620 47.30 48.50 48.05 48.21 48.40
06-03-2018 20620 48.10 48.50 48.32 48.33 48.40
07-03-2018 20620 47.80 49.20 48.47 48.59 48.00
08-03-2018 20620 47.50 49.20 48.55 48.71 48.80
11-03-2018 20620 48.30 49.40 48.96 49.06 48.70
12-03-2018 20620 47.20 48.20 47.74 47.71 47.70
13-03-2018 20620 46.80 48.10 47.13 47.10 47.00
14-03-2018 20620 47.00 48.70 47.79 47.82 47.40
15-03-2018 20620 47.20 48.10 47.92 47.96 48.00
18-03-2018 20620 47.90 49.00 48.51 48.72 48.00
19-03-2018 20620 46.90 48.30 47.34 47.23 47.10
20-03-2018 20620 46.50 47.70 46.85 46.80 46.70
21-03-2018 20620 45.90 47.00 46.19 46.20 46.10
22-03-2018 20620 45.00 50.10 47.99 48.26 48.60
25-03-2018 20620 47.70 49.20 48.06 48.23 47.70
27-03-2018 20620 47.20 48.70 47.57 47.88 47.30
28-03-2018 20620 46.50 47.60 46.94 46.80 46.80
29-03-2018 20620 46.30 47.50 47.20 47.14 47.30
01-04-2018 20620 48.00 48.80 48.30 48.35 48.50
02-04-2018 20620 48.30 49.00 48.73 48.71 48.90
03-04-2018 20620 48.00 49.10 48.57 48.73 48.20
04-04-2018 20620 47.80 48.60 48.14 48.08 48.10
05-04-2018 20620 47.90 49.70 48.40 48.53 48.50
08-04-2018 20620 48.00 49.20 48.38 48.29 48.20
09-04-2018 20620 47.80 49.20 48.34 48.30 48.90
10-04-2018 20620 48.50 50.00 49.19 49.11 48.60
11-04-2018 20620 48.30 49.00 48.65 48.68 48.70
12-04-2018 20620 47.80 48.50 48.02 48.02 47.90
15-04-2018 20620 48.00 48.40 48.06 48.09 48.00
16-04-2018 20620 47.90 48.30 48.03 48.01 48.00
17-04-2018 20620 48.30 49.40 48.81 48.75 48.90
18-04-2018 20620 48.00 49.00 48.32 48.24 48.40
19-04-2018 20620 47.70 48.90 48.13 48.05 47.90
22-04-2018 20620 47.90 48.60 48.11 48.05 48.00
23-04-2018 20620 47.20 48.80 47.61 47.74 47.30
24-04-2018 20620 46.80 47.90 47.11 46.97 46.90
25-04-2018 20620 47.10 48.30 47.61 47.58 48.00
26-04-2018 20620 46.50 49.10 48.23 48.19 48.00
30-04-2018 20620 47.30 48.50 47.95 47.95 48.00
03-05-2018 20620 47.60 48.60 47.90 47.85 47.80
06-05-2018 20620 47.80 48.50 48.17 48.19 48.20
07-05-2018 20620 48.20 50.50 49.50 49.56 50.20
08-05-2018 20620 49.00 51.50 50.62 50.69 49.50
09-05-2018 20620 48.50 49.60 48.81 48.83 48.80
10-05-2018 20620 48.60 50.00 49.35 49.32 48.90
13-05-2018 20620 47.80 49.50 48.19 48.24 48.00
14-05-2018 20620 47.90 48.50 48.19 48.19 48.10
15-05-2018 20620 47.70 48.10 47.85 47.85 47.80
16-05-2018 20620 47.10 48.20 47.46 47.41 47.20
17-05-2018 20620 46.60 47.30 46.97 46.99 46.80
20-05-2018 20620 45.40 46.80 46.18 46.09 45.90
21-05-2018 20620 45.60 46.80 46.07 46.08 45.90
22-05-2018 20620 46.20 47.50 46.62 46.72 46.60
23-05-2018 20620 46.00 47.50 46.49 46.45 46.40
24-05-2018 20620 46.20 47.40 46.78 46.73 46.70
27-05-2018 20620 46.90 48.50 47.50 47.65 47.20
28-05-2018 20620 46.60 48.20 46.96 47.00 46.80
29-05-2018 20620 46.90 48.40 47.71 47.97 47.40
30-05-2018 20620 47.10 48.20 47.43 47.68 47.20
31-05-2018 20620 46.90 47.30 47.04 47.04 47.00
03-06-2018 20620 46.80 47.70 47.11 47.10 46.90
04-06-2018 20620 46.30 47.30 46.58 46.50 46.50
05-06-2018 20620 45.80 47.60 46.54 46.42 46.30
06-06-2018 20620 46.50 47.00 46.72 46.71 46.60
07-06-2018 20620 46.30 47.40 46.80 46.97 47.00
10-06-2018 20620 46.00 47.50 46.41 46.62 46.10
11-06-2018 20620 46.00 46.90 46.45 46.35 46.50
12-06-2018 20620 46.20 46.60 46.32 46.33 46.40
18-06-2018 20620 46.00 46.70 46.21 46.15 46.20
19-06-2018 20620 46.20 47.10 46.80 46.72 46.60
20-06-2018 20620 46.00 46.90 46.46 46.45 46.50
21-06-2018 20620 46.70 47.30 47.11 47.10 47.20
24-06-2018 20620 47.00 48.00 47.63 47.69 47.80
25-06-2018 20620 47.20 48.50 47.62 47.61 47.30
26-06-2018 20620 46.50 47.30 46.87 46.90 46.60
27-06-2018 20620 46.40 47.30 46.87 46.93 46.70
28-06-2018 20620 46.10 46.90 46.55 46.54 46.50
02-07-2018 20620 45.90 46.70 46.23 46.20 46.10
03-07-2018 20620 46.10 46.80 46.48 46.41 46.30
04-07-2018 20620 46.10 47.30 46.86 46.92 47.00
05-07-2018 20620 47.20 48.70 47.83 47.90 48.30
08-07-2018 20620 47.80 48.90 48.14 48.23 47.90
09-07-2018 20620 47.20 48.00 47.58 47.58 47.60
10-07-2018 20620 47.90 49.90 49.27 49.22 49.70
11-07-2018 20620 48.30 50.50 49.53 49.50 48.90
12-07-2018 20620 47.60 48.90 47.96 48.01 48.00
15-07-2018 20620 46.60 48.00 47.47 47.41 47.00
16-07-2018 20620 46.30 47.50 46.77 46.71 46.50
17-07-2018 20620 46.00 47.30 46.55 46.44 46.50
18-07-2018 20620 46.30 48.00 46.91 46.94 47.20
19-07-2018 20620 47.00 48.50 47.46 47.53 47.20
22-07-2018 20620 47.60 51.50 50.72 50.78 51.00
23-07-2018 20620 48.70 51.90 49.87 50.08 49.20
24-07-2018 20620 48.00 49.40 48.66 48.63 48.30
25-07-2018 20620 47.80 50.90 49.90 50.02 50.50
26-07-2018 20620 49.30 50.90 49.98 49.97 49.90
29-07-2018 20620 48.20 50.80 49.19 49.07 48.50
30-07-2018 20620 48.00 48.60 48.19 48.17 48.20
31-07-2018 20620 48.30 49.40 48.85 48.86 48.50
01-08-2018 20620 48.20 49.60 48.78 48.78 48.30
02-08-2018 20620 48.60 49.30 49.07 49.07 49.00
05-08-2018 20620 48.10 49.40 48.47 48.44 48.20
06-08-2018 20620 47.50 48.40 47.82 47.82 47.80
07-08-2018 20620 47.40 48.30 47.67 47.68 47.60
08-08-2018 20620 47.20 48.10 47.63 47.56 47.50
09-08-2018 20620 47.00 47.70 47.34 47.22 47.10
12-08-2018 20620 46.80 47.40 47.09 47.09 46.90
13-08-2018 20620 46.40 47.20 46.64 46.61 46.50
14-08-2018 20620 46.90 48.10 47.23 47.25 47.20
16-08-2018 20620 47.30 48.20 47.82 47.85 47.80
19-08-2018 20620 47.60 48.90 48.11 48.22 48.10
20-08-2018 20620 47.50 48.10 47.79 47.77 47.80
26-08-2018 20620 47.60 48.60 48.26 48.20 48.50
27-08-2018 20620 48.40 49.00 48.67 48.68 48.70
28-08-2018 20620 48.80 49.60 49.25 49.28 49.40
29-08-2018 20620 49.70 52.80 51.80 51.81 51.60
30-08-2018 20620 50.60 51.90 51.18 51.17 50.80
03-09-2018 20620 48.70 50.70 49.70 49.71 49.00
04-09-2018 20620 48.70 49.80 49.04 49.07 48.90
05-09-2018 20620 49.00 53.70 52.80 53.22 53.60
06-09-2018 20620 53.30 57.90 55.56 55.58 56.20
09-09-2018 20620 53.60 58.30 56.21 56.35 54.60
10-09-2018 20620 51.40 54.90 52.62 52.58 51.60
11-09-2018 20620 50.30 53.00 51.52 51.56 50.70
12-09-2018 20620 49.40 51.70 50.16 50.15 50.40
13-09-2018 20620 50.90 53.40 52.22 52.30 52.80
16-09-2018 20620 50.40 53.80 51.79 51.93 50.70
17-09-2018 20620 49.70 51.70 50.72 50.74 50.20
18-09-2018 20620 50.70 53.60 52.71 52.64 52.30
19-09-2018 20620 51.00 53.10 51.90 51.84 51.20
20-09-2018 20620 50.70 52.20 51.20 51.25 51.10
23-09-2018 20620 50.60 52.10 51.14 51.11 50.90
24-09-2018 20620 49.50 51.00 50.23 50.23 49.50
25-09-2018 20620 49.30 51.30 50.47 50.57 50.60
26-09-2018 20620 50.50 52.30 51.38 51.36 51.40
27-09-2018 20620 50.30 52.00 50.70 50.67 50.60
30-09-2018 20620 50.50 52.00 51.44 51.45 51.60
01-10-2018 20620 50.80 52.00 51.21 51.15 50.90
02-10-2018 20620 50.50 51.40 50.81 50.82 50.60
03-10-2018 20620 50.50 51.40 50.89 50.93 50.70
04-10-2018 20620 49.70 51.40 50.22 50.19 50.10
07-10-2018 20620 49.50 50.80 50.06 50.08 50.20
08-10-2018 20620 49.90 51.70 51.15 51.11 51.40
09-10-2018 20620 51.10 52.40 51.40 51.45 51.30
10-10-2018 20620 50.70 52.20 51.36 51.37 50.90
14-10-2018 20620 47.00 48.80 48.08 47.96 47.40
15-10-2018 20620 45.70 47.90 46.55 46.49 46.00
16-10-2018 20620 45.10 46.60 45.70 45.75 46.10
17-10-2018 20620 45.10 46.30 45.49 45.34 45.20
18-10-2018 20620 44.80 45.50 45.05 45.03 45.10
21-10-2018 20620 44.70 45.50 44.98 44.98 44.80
22-10-2018 20620 44.20 45.00 44.41 44.42 44.30
23-10-2018 20620 44.00 45.30 44.29 44.27 44.20
24-10-2018 20620 44.20 45.30 44.62 44.69 45.00
25-10-2018 20620 44.10 45.20 44.43 44.45 44.20
28-10-2018 20620 43.50 44.40 43.79 43.75 43.60
29-10-2018 20620 43.20 44.30 43.64 43.67 44.00
30-10-2018 20620 44.40 45.10 44.75 44.76 44.70
31-10-2018 20620 44.20 45.00 44.45 44.47 44.30
01-11-2018 20620 44.50 45.40 44.93 44.94 45.10
04-11-2018 20620 44.70 46.00 45.43 45.40 45.10
05-11-2018 20620 44.30 45.80 45.03 44.98 44.60
06-11-2018 20620 43.70 49.00 44.08 44.44 43.90
07-11-2018 20620 44.00 46.20 45.11 45.21 45.00
08-11-2018 20620 44.10 46.00 44.89 44.98 44.80
11-11-2018 20620 45.00 45.90 45.30 45.34 45.40
12-11-2018 20620 44.40 49.00 44.93 45.39 44.60
13-11-2018 20620 44.30 44.80 44.36 44.36 44.40
14-11-2018 20620 43.70 44.60 44.17 44.22 44.00
15-11-2018 20620 43.90 45.00 44.16 44.26 44.00
18-11-2018 20620 43.40 48.00 43.75 44.39 43.60
19-11-2018 20620 43.40 45.90 44.66 44.59 45.30
20-11-2018 20620 45.10 47.80 46.57 46.61 47.30
22-11-2018 20620 46.30 48.50 47.59 47.69 48.00
25-11-2018 20620 47.50 48.60 47.88 47.87 48.10
26-11-2018 20620 47.00 49.40 48.67 49.09 48.50
27-11-2018 20620 46.70 49.20 47.88 48.60 47.20
28-11-2018 20620 47.00 49.10 48.06 48.50 47.60
29-11-2018 20620 47.20 48.70 47.73 48.06 47.30
02-12-2018 20620 46.20 47.90 46.71 46.58 46.50
03-12-2018 20620 46.50 47.80 46.80 46.85 46.60
04-12-2018 20620 46.00 47.20 46.60 46.62 46.50
05-12-2018 20620 46.00 46.70 46.30 46.33 46.00
06-12-2018 20620 45.50 46.50 45.86 45.87 45.70
09-12-2018 20620 45.30 45.70 45.52 45.53 45.50
10-12-2018 20620 45.20 45.80 45.58 45.54 45.40
11-12-2018 20620 44.90 46.00 45.07 45.03 45.00
12-12-2018 20620 44.80 45.80 45.11 45.11 45.00
13-12-2018 20620 44.60 45.20 44.99 44.93 44.80
17-12-2018 20620 44.40 44.80 44.58 44.58 44.60
18-12-2018 20620 44.20 45.10 44.60 44.60 44.50
19-12-2018 20620 44.30 45.00 44.46 44.45 44.50
20-12-2018 20620 44.60 45.00 44.82 44.81 44.80
23-12-2018 20620 44.60 45.60 45.17 45.16 45.00
24-12-2018 20620 44.80 45.40 45.10 45.11 45.10
26-12-2018 20620 44.90 46.00 45.30 45.27 45.70
27-12-2018 20620 45.60 47.00 46.24 46.47 46.60
 2017
TRADE DATE COMID LOWPRC HIPRC AVG PRC WTAVGPRC CLSPRC
01-01-2017 20620 42.90 44.20 43.61 43.67 43.60
02-01-2017 20620 43.90 45.80 44.85 44.83 44.50
03-01-2017 20620 43.90 45.40 44.37 44.33 44.10
04-01-2017 20620 43.50 44.80 43.96 43.92 43.70
05-01-2017 20620 43.70 45.20 44.31 44.37 43.90
08-01-2017 20620 43.10 44.70 43.72 43.70 43.40
09-01-2017 20620 43.10 44.30 43.79 43.84 44.00
10-01-2017 20620 44.00 45.30 44.80 44.84 45.00
11-01-2017 20620 44.60 46.90 46.09 46.07 46.40
12-01-2017 20620 45.40 47.30 46.16 46.22 45.90
15-01-2017 20620 44.60 46.00 45.18 45.18 44.90
16-01-2017 20620 43.80 45.40 44.42 44.39 44.00
17-01-2017 20620 44.20 45.60 45.06 45.05 45.20
18-01-2017 20620 44.10 45.70 44.71 44.68 44.30
19-01-2017 20620 44.00 45.60 45.02 45.11 45.30
22-01-2017 20620 44.90 46.60 45.99 46.03 46.30
23-01-2017 20620 45.60 47.50 46.71 46.67 47.20
24-01-2017 20620 45.20 47.80 46.57 46.69 45.50
25-01-2017 20620 44.60 45.90 45.21 45.23 44.80
26-01-2017 20620 44.30 45.20 44.72 44.71 44.60
29-01-2017 20620 43.60 44.90 44.16 44.17 43.90
30-01-2017 20620 44.90 46.50 45.87 45.89 45.70
31-01-2017 20620 45.20 46.70 46.19 46.23 46.20
01-02-2017 20620 46.10 47.50 46.74 46.77 46.30
02-02-2017 20620 45.50 47.00 46.14 46.23 45.90
05-02-2017 20620 45.00 46.40 45.61 45.60 45.30
06-02-2017 20620 45.20 46.30 45.65 45.64 45.40
07-02-2017 20620 44.70 45.70 45.11 45.07 45.10
08-02-2017 20620 45.50 46.60 46.17 46.16 46.20
09-02-2017 20620 46.30 47.10 46.77 46.76 46.50
12-02-2017 20620 46.60 50.50 48.91 48.94 50.00
13-02-2017 20620 49.20 51.00 50.25 50.28 50.60
14-02-2017 20620 50.20 51.90 51.03 51.02 51.40
15-02-2017 20620 50.00 52.90 51.50 51.57 50.40
16-02-2017 20620 49.60 51.10 50.21 50.20 50.50
19-02-2017 20620 51.30 53.80 52.85 52.83 53.40
20-02-2017 20620 53.00 55.80 54.26 54.32 55.40
22-02-2017 20620 54.10 55.90 54.84 54.91 54.30
23-02-2017 20620 54.20 56.30 55.41 55.42 55.40
26-02-2017 20620 54.80 56.40 55.56 55.56 55.10
27-02-2017 20620 53.80 55.50 54.39 54.41 54.60
28-02-2017 20620 54.60 56.40 55.64 55.65 55.30
01-03-2017 20620 54.00 55.70 54.72 54.68 54.30
02-03-2017 20620 53.80 54.60 54.09 54.12 54.00
05-03-2017 20620 53.10 54.20 53.65 53.63 53.30
06-03-2017 20620 53.40 54.60 54.13 54.10 53.90
07-03-2017 20620 52.60 54.90 53.55 53.57 53.10
08-03-2017 20620 52.10 53.70 52.78 52.79 52.30
09-03-2017 20620 52.30 53.60 53.20 53.17 53.00
12-03-2017 20620 51.70 53.10 52.28 52.28 51.90
13-03-2017 20620 51.80 53.30 52.21 52.20 52.00
14-03-2017 20620 51.70 52.90 52.17 52.08 51.90
15-03-2017 20620 51.60 52.70 52.29 52.33 52.50
16-03-2017 20620 52.60 54.10 53.75 53.79 53.80
19-03-2017 20620 54.00 55.80 54.87 54.87 54.50
20-03-2017 20620 53.70 54.90 54.42 54.43 53.80
21-03-2017 20620 52.70 54.30 53.29 53.24 53.10
22-03-2017 20620 52.10 53.30 52.57 52.54 52.40
23-03-2017 20620 51.80 52.60 52.03 52.03 51.90
27-03-2017 20620 51.60 52.10 51.78 51.78 51.60
28-03-2017 20620 51.70 52.90 52.25 52.20 52.50
29-03-2017 20620 52.00 53.20 52.74 52.73 52.40
30-03-2017 20620 50.70 52.80 52.45 52.49 52.20
02-04-2017 20620 51.60 52.70 52.22 52.24 52.30
03-04-2017 20620 52.10 53.80 53.01 53.04 53.50
04-04-2017 20620 52.80 53.90 53.44 53.46 53.30
05-04-2017 20620 51.90 53.50 52.89 52.72 52.30
06-04-2017 20620 51.30 52.60 51.83 51.81 51.40
09-04-2017 20620 50.40 51.80 50.84 50.78 50.60
10-04-2017 20620 49.80 51.00 50.34 50.31 50.70
11-04-2017 20620 50.50 51.50 50.97 50.92 50.80
12-04-2017 20620 50.50 51.00 50.86 50.85 50.90
13-04-2017 20620 50.60 51.50 51.07 51.08 51.20
16-04-2017 20620 50.10 51.30 50.45 50.45 50.40
17-04-2017 20620 50.00 50.60 50.21 50.20 50.10
18-04-2017 20620 49.50 51.20 50.30 50.44 49.90
19-04-2017 20620 49.70 50.20 49.99 49.95 49.80
20-04-2017 20620 49.50 50.40 49.92 49.90 49.90
23-04-2017 20620 47.90 49.90 48.88 49.00 48.50
24-04-2017 20620 47.60 49.20 48.32 48.31 48.50
25-04-2017 20620 47.60 49.40 48.49 48.44 48.10
26-04-2017 20620 48.00 49.30 48.82 48.81 49.10
27-04-2017 20620 49.00 50.30 49.56 49.57 49.20
30-04-2017 20620 47.50 49.70 48.62 48.62 48.30
02-05-2017 20620 48.60 49.80 49.36 49.43 49.30
03-05-2017 20620 48.40 49.70 48.75 48.75 48.50
04-05-2017 20620 47.90 49.20 48.16 48.13 48.00
07-05-2017 20620 47.50 48.70 47.84 47.92 47.60
08-05-2017 20620 47.60 48.50 47.94 47.92 48.10
09-05-2017 20620 48.10 48.80 48.38 48.35 48.30
11-05-2017 20620 47.90 48.50 48.21 48.18 48.30
14-05-2017 20620 47.60 50.30 48.01 48.05 47.80
15-05-2017 20620 47.30 48.20 47.74 47.68 47.60
16-05-2017 20620 47.30 49.00 48.56 48.69 48.80
17-05-2017 20620 48.00 49.10 48.76 48.82 48.70
18-05-2017 20620 47.60 48.60 47.85 47.84 47.80
21-05-2017 20620 47.60 48.60 48.31 48.29 48.10
22-05-2017 20620 47.80 48.80 48.20 48.10 48.00
23-05-2017 20620 47.90 48.20 48.04 48.04 48.10
24-05-2017 20620 48.00 48.30 48.11 48.09 48.00
25-05-2017 20620 47.80 48.80 48.19 48.14 48.40
28-05-2017 20620 47.60 48.20 47.86 47.84 47.70
29-05-2017 20620 47.40 48.00 47.64 47.63 47.80
30-05-2017 20620 47.10 48.00 47.34 47.28 47.30
31-05-2017 20620 47.40 47.90 47.67 47.61 47.60
01-06-2017 20620 47.20 47.90 47.57 47.54 47.40
04-06-2017 20620 46.80 47.60 47.03 47.03 47.00
05-06-2017 20620 47.00 47.90 47.44 47.43 47.60
06-06-2017 20620 47.50 48.00 47.73 47.69 47.80
07-06-2017 20620 47.30 47.90 47.51 47.49 47.40
08-06-2017 20620 47.10 47.60 47.30 47.30 47.20
11-06-2017 20620 47.00 48.00 47.50 47.51 47.20
12-06-2017 20620 47.10 48.00 47.46 47.52 47.30
13-06-2017 20620 47.10 48.00 47.45 47.50 48.00
14-06-2017 20620 47.30 47.70 47.38 47.37 47.40
15-06-2017 20620 46.90 47.60 47.10 47.07 47.00
18-06-2017 20620 46.90 47.60 47.05 47.03 47.00
19-06-2017 20620 46.90 47.30 47.04 47.04 47.10
20-06-2017 20620 47.20 47.70 47.41 47.43 47.40
21-06-2017 20620 47.50 47.90 47.68 47.66 47.70
22-06-2017 20620 47.40 48.30 47.83 47.72 47.50
28-06-2017 20620 47.50 48.70 48.12 48.06 48.50
29-06-2017 20620 48.00 49.70 48.65 48.74 49.20
02-07-2017 20620 48.40 49.80 49.13 49.12 49.10
03-07-2017 20620 48.80 50.30 49.47 49.47 49.70
04-07-2017 20620 50.00 51.50 50.79 50.84 51.20
05-07-2017 20620 51.00 52.50 51.64 51.65 51.20
06-07-2017 20620 50.30 51.70 51.02 51.20 50.50
09-07-2017 20620 50.10 51.50 50.51 50.50 50.20
10-07-2017 20620 50.20 51.30 50.76 50.71 50.90
11-07-2017 20620 50.10 51.30 50.65 50.60 50.60
12-07-2017 20620 49.80 50.90 50.25 50.23 50.00
13-07-2017 20620 49.50 50.80 50.06 50.21 50.40
16-07-2017 20620 50.40 51.80 51.38 51.39 51.70
17-07-2017 20620 50.70 51.90 51.29 51.17 50.90
18-07-2017 20620 50.60 51.40 51.05 51.08 51.10
19-07-2017 20620 49.60 51.20 50.49 50.56 50.10
20-07-2017 20620 50.00 50.50 50.16 50.16 50.10
23-07-2017 20620 49.70 50.20 49.90 49.88 49.80
24-07-2017 20620 49.20 49.60 49.40 49.40 49.50
25-07-2017 20620 49.20 50.40 49.48 49.48 49.40
26-07-2017 20620 49.10 49.80 49.36 49.35 49.20
27-07-2017 20620 49.20 49.90 49.47 49.49 49.40
30-07-2017 20620 49.00 49.60 49.23 49.34 49.10
31-07-2017 20620 48.80 49.50 49.07 49.04 49.00
01-08-2017 20620 49.00 50.00 49.53 49.63 49.50
02-08-2017 20620 49.20 50.10 49.58 49.64 49.30
03-08-2017 20620 49.20 50.00 49.71 49.70 49.70
06-08-2017 20620 49.20 49.80 49.55 49.59 49.30
07-08-2017 20620 48.60 49.60 49.10 49.10 48.90
08-08-2017 20620 48.60 49.00 48.76 48.74 48.70
09-08-2017 20620 48.60 49.50 49.00 49.12 49.30
10-08-2017 20620 48.50 49.00 48.73 48.72 48.60
13-08-2017 20620 48.50 49.40 48.70 48.65 48.60
16-08-2017 20620 48.30 48.70 48.46 48.46 48.40
17-08-2017 20620 48.00 48.90 48.21 48.18 48.20
20-08-2017 20620 48.00 48.80 48.10 48.09 48.10
21-08-2017 20620 47.70 48.50 48.00 47.97 47.80
22-08-2017 20620 47.90 49.30 48.82 48.79 49.00
23-08-2017 20620 48.30 49.90 48.91 48.83 48.70
24-08-2017 20620 48.30 49.00 48.66 48.64 48.50
27-08-2017 20620 48.20 48.60 48.43 48.44 48.50
28-08-2017 20620 48.30 49.00 48.70 48.72 48.70
29-08-2017 20620 48.30 49.50 48.91 48.83 48.60
30-08-2017 20620 48.50 49.20 48.93 48.84 48.60
31-08-2017 20620 48.30 49.10 48.66 48.62 48.50
04-09-2017 20620 48.60 49.20 48.92 48.93 48.70
05-09-2017 20620 48.70 49.30 49.01 49.01 49.00
06-09-2017 20620 48.80 50.30 49.59 49.53 49.90
07-09-2017 20620 49.50 51.80 51.18 51.20 51.70
10-09-2017 20620 50.40 54.50 51.34 51.54 50.90
11-09-2017 20620 49.00 51.10 49.95 49.90 49.30
12-09-2017 20620 48.80 49.70 49.37 49.36 49.30
13-09-2017 20620 48.90 50.00 49.36 49.37 49.00
14-09-2017 20620 48.70 49.60 49.06 49.07 48.80
17-09-2017 20620 48.30 49.00 48.69 48.69 48.60
18-09-2017 20620 48.00 49.00 48.39 48.38 48.20
19-09-2017 20620 48.00 48.80 48.25 48.19 48.10
20-09-2017 20620 47.80 48.90 48.22 48.11 47.90
21-09-2017 20620 48.00 48.70 48.20 48.22 48.20
24-09-2017 20620 47.90 48.60 48.13 48.12 48.00
25-09-2017 20620 47.60 48.50 48.05 48.07 48.20
26-09-2017 20620 47.80 48.20 47.96 47.94 47.90
27-09-2017 20620 47.70 48.20 47.93 47.91 47.90
28-09-2017 20620 47.50 48.20 47.79 47.80 47.60
02-10-2017 20620 47.40 48.00 47.69 47.68 47.60
03-10-2017 20620 47.60 49.10 48.25 48.23 48.50
04-10-2017 20620 48.60 50.00 49.26 49.36 48.90
05-10-2017 20620 48.70 49.80 49.21 49.22 49.30
08-10-2017 20620 48.70 49.60 49.11 49.10 49.30
09-10-2017 20620 48.10 49.50 48.78 48.80 49.00
10-10-2017 20620 48.20 49.80 48.91 49.00 48.70
12-10-2017 20620 44.50 45.90 44.97 44.92 45.00
15-10-2017 20620 44.00 45.50 44.71 44.68 45.20
16-10-2017 20620 44.50 45.90 45.25 45.27 45.20
17-10-2017 20620 45.30 47.50 46.11 46.13 46.30
18-10-2017 20620 46.50 47.80 46.69 47.05 46.80
19-10-2017 20620 46.00 47.00 46.37 46.32 46.40
22-10-2017 20620 46.30 47.70 46.77 47.13 46.50
23-10-2017 20620 45.70 46.50 45.88 45.84 45.80
24-10-2017 20620 45.70 47.00 46.07 46.18 45.80
25-10-2017 20620 45.80 47.00 46.29 46.11 46.40
26-10-2017 20620 45.30 47.40 45.96 45.94 46.20
29-10-2017 20620 41.70 46.90 45.58 45.64 45.30
30-10-2017 20620 44.60 45.10 44.79 44.78 44.80
31-10-2017 20620 44.60 45.00 44.81 44.79 44.70
01-11-2017 20,620 44.70 46.40 45.47 45.66 45.90
02-11-2017 20,620 48.50 50.40 50.39 50.40 50.40
05-11-2017 20,620 50.50 53.00 52.08 52.15 52.00
06-11-2017 20,620 51.50 52.80 52.42 52.43 52.40
07-11-2017 20,620 51.00 52.80 51.72 51.71 51.20
08-11-2017 20,620 50.50 51.90 51.08 50.94 50.70
09-11-2017 20,620 50.80 51.60 51.23 51.22 51.30
12-11-2017 20,620 50.00 52.90 50.60 50.83 50.20
13-11-2017 20,620 50.10 51.40 50.78 50.79 50.60
14-11-2017 20,620 50.40 51.70 51.07 51.06 50.90
15-11-2017 20,620 50.20 51.30 50.57 50.62 50.40
16-11-2017 20,620 49.50 51.20 49.99 49.93 49.70
19-11-2017 20,620 49.30 50.50 49.59 49.55 49.40
20-11-2017 20,620 48.30 50.00 48.97 48.93 48.60
21-11-2017 20,620 48.30 50.90 49.91 50.03 50.10
22-11-2017 20,620 49.60 50.50 49.98 49.98 49.90
23-11-2017 20,620 50.00 52.10 51.60 51.62 51.80
26-11-2017 20,620 52.20 54.20 53.30 53.30 54.00
27-11-2017 20,620 52.80 54.40 53.17 53.10 53.10
28-11-2017 20,620 51.20 53.80 52.33 52.50 51.70
29-11-2017 20,620 51.40 53.00 52.47 52.54 51.80
30-11-2017 20,620 50.70 52.50 51.28 51.28 50.80
03-12-2017 20620 50.20 51.50 50.66 50.63 50.30
04-12-2017 20620 50.40 51.50 50.92 50.86 51.30
05-12-2017 20620 50.20 51.60 50.83 50.76 50.40
06-12-2017 20620 49.80 51.00 50.28 50.25 50.10
07-12-2017 20620 49.50 50.60 50.02 50.02 50.00
10-12-2017 20620 49.60 50.20 49.81 49.80 49.70
11-12-2017 20620 49.60 50.10 49.84 49.82 49.70
12-12-2017 20620 49.50 51.20 50.73 50.76 50.90
13-12-2017 20620 50.10 51.20 50.44 50.40 50.40
14-12-2017 20620 50.90 53.00 51.76 51.72 51.30
17-12-2017 20620 50.30 51.50 50.71 50.67 50.50
18-12-2017 20620 49.90 50.70 50.18 50.17 50.00
19-12-2017 20620 49.90 50.30 50.05 50.01 50.10
20-12-2017 20620 49.60 50.20 49.86 49.87 49.70
21-12-2017 20620 49.30 50.00 49.68 49.71 49.60
24-12-2017 20620 49.50 50.00 49.64 49.65 49.60
26-12-2017 20620 49.20 50.50 49.64 49.62 49.30
27-12-2017 20620 49.10 50.10 49.36 49.45 49.30
28-12-2017 20620 49.00 49.90 49.26 49.23 49.20

2016
TRADE DATE COMID LOWPRC HIPRC AVG PRC WTAVGPRC CLSPRC
01-11-2016 20620 37.6 39.3 38.39 38.37 38.5
02-11-2016 20620 38.3 40.8 39.73 39.89 40.5
03-11-2016 20620 39.3 41.3 40.26 40.16 39.6
06-11-2016 20620 38.2 39.4 38.64 38.65 38.6
07-11-2016 20620 38.2 40.4 39.2 39.12 38.6
08-11-2016 20620 37.6 39 37.97 37.94 37.8
09-11-2016 20620 38 39.7 39.1 39.06 39.3
10-11-2016 20620 39.6 41.8 40.91 40.96 41.5
13-11-2016 20620 41.7 44.8 43.33 43.31 43.8
14-11-2016 20620 42.3 44 42.95 42.98 42.8
15-11-2016 20620 42.9 45.4 44.58 44.52 44
16-11-2016 20620 43.4 45.5 44.58 44.61 45.2
17-11-2016 20620 44.2 46 45.07 45.06 44.8
20-11-2016 20620 43.7 44.8 44.06 44.03 43.8
21-11-2016 20620 42.3 44.5 43.19 43.2 42.7
22-11-2016 20620 42.7 43.8 43.18 43.16 43.2
23-11-2016 20620 42.4 43.9 43.11 43.1 42.7
24-11-2016 20620 41.4 43.1 42.05 42.07 41.7
27-11-2016 20620 41.7 42.8 42.17 42.18 42.5
28-11-2016 20620 42.5 43.5 43.14 43.16 43.3
29-11-2016 20620 41.9 43.8 42.79 42.79 42.4
30-11-2016 20620 41.3 42.7 41.91 41.9 41.7
01-12-2016 20620 41.20 42.70 42.02 41.97 41.80
04-12-2016 20620 41.10 42.50 41.65 41.61 41.50
05-12-2016 20620 41.70 43.20 42.85 42.86 42.70
06-12-2016 20620 41.60 43.30 42.35 42.29 41.80
07-12-2016 20620 41.60 42.50 42.03 42.03 42.00
08-12-2016 20620 42.30 44.10 43.43 43.48 43.40
11-12-2016 20620 42.70 44.80 43.86 43.90 42.90
12-12-2016 20620 42.20 43.20 42.61 42.60 42.50
14-12-2016 20620 42.80 44.20 43.54 43.53 43.30
15-12-2016 20620 43.60 46.50 45.17 45.13 45.70
18-12-2016 20620 44.90 47.80 46.58 46.72 47.10
19-12-2016 20620 45.50 47.70 46.43 46.44 46.20
20-12-2016 20620 43.50 46.50 45.09 45.14 44.10
21-12-2016 20620 43.70 45.20 44.32 44.32 44.30
22-12-2016 20620 44.10 45.70 45.09 45.10 44.60
26-12-2016 20620 44.40 45.40 44.69 44.69 44.50
27-12-2016 20620 42.80 45.20 43.82 43.88 43.10
28-12-2016 20620 42.80 43.80 43.18 43.18 43.30
29-12-2016 20620 42.70 43.60 42.96 42.98 42.90
 > TANNERY

SAMATA LEATHER COMPLEX

2019
TRDNO TRDVOL TURNOVER ISSUEDSHARE TRADEDATE COMID
104 73959 3,474,534.70 93345153 01-01-2019 23634
202 164585 7,813,373.20 93345153 02-01-2019 23634
203 142958 6,844,699.40 93345153 03-01-2019 23634
250 184736 8,902,832.80 93345153 06-01-2019 23634
218 144047 6,910,920.30 93345153 07-01-2019 23634
316 329983 16,111,718.40 93345153 08-01-2019 23634
1102 781856 39,835,291.90 93345153 09-01-2019 23634
575 428355 21,903,662.00 93345153 10-01-2019 23634
667 739543 38,412,013.50 93345153 13-01-2019 23634
721 658988 34,560,255.00 93345153 14-01-2019 23634
1498 1634809 88,634,526.80 93345153 15-01-2019 23634
1068 960429 53,408,722.00 93345153 16-01-2019 23634
610 449483 23,933,707.40 93345153 17-01-2019 23634
714 578466 30,794,630.50 93345153 20-01-2019 23634
902 1329293 70,154,475.40 93345153 21-01-2019 23634
276 440440 23,095,349.80 93345153 22-01-2019 23634
855 953539 50,489,439.20 93345153 23-01-2019 23634
1716 1968989 108,917,032.10 93345153 24-01-2019 23634
2554 6777504 413,479,589.40 93345153 27-01-2019 23634
3013 3010121 189,191,580.80 93345153 28-01-2019 23634
4196 5543932 349,820,604.70 93345153 29-01-2019 23634
3163 2732829 178,507,962.80 93345153 30-01-2019 23634
2701 2617656 162,522,412.10 93345153 31-01-2019 23634
2419 2201794 134,556,179.50 93345153 03-02-2019 23634
2245 2148599 129,177,909.10 93345153 04-02-2019 23634
1228 1021736 58,415,141.60 93345153 05-02-2019 23634
1457 1227993 69,624,901.60 93345153 06-02-2019 23634
1952 1637257 98,090,900.50 93345153 07-02-2019 23634
1457 1144734 65,731,265.30 93345153 10-02-2019 23634
781 783704 44,158,196.10 93345153 11-02-2019 23634
1019 998619 55,724,053.60 93345153 12-02-2019 23634
884 727945 40,961,249.90 93345153 13-02-2019 23634
1109 994603 57,057,513.10 93345153 14-02-2019 23634
667 556078 31,285,337.60 93345153 17-02-2019 23634
710 516438 28,339,427.10 93345153 18-02-2019 23634
585 350519 19,128,198.60 93345153 19-02-2019 23634
450 260525 14,342,341.50 93345153 20-02-2019 23634
589 449608 24,521,438.80 93345153 24-02-2019 23634
303 209894 11,435,325.80 93345153 25-02-2019 23634
729 541945 28,902,798.60 93345153 26-02-2019 23634
1020 892221 48,528,280.00 93345153 27-02-2019 23634
799 648771 35,865,843.10 93345153 03-03-2019 23634
794 616392 33,251,487.80 93345153 04-03-2019 23634
471 329750 17,565,399.10 93345153 05-03-2019 23634
421 405939 21,481,115.80 93345153 06-03-2019 23634
224 173212 9,225,689.60 93345153 07-03-2019 23634
551 518221 28,057,112.80 93345153 10-03-2019 23634
1537 1515314 84,452,770.60 93345153 11-03-2019 23634
686 509863 28,046,078.30 93345153 12-03-2019 23634
810 745013 40,045,422.20 93345153 13-03-2019 23634
868 619857 32,392,824.20 93345153 14-03-2019 23634
357 229582 11,740,533.30 93345153 18-03-2019 23634
403 254954 13,234,265.50 93345153 19-03-2019 23634
294 215047 11,071,984.00 93345153 20-03-2019 23634
438 403771 20,435,455.50 93345153 21-03-2019 23634
251 180917 9,151,287.50 93345153 24-03-2019 23634
498 335647 17,365,341.90 93345153 25-03-2019 23634
290 330610 17,096,453.10 93345153 27-03-2019 23634
266 216902 11,177,121.20 93345153 28-03-2019 23634
248 233462 11,911,707.30 93345153 31-03-2019 23634
284 204853 10,379,005.80 93345153 01-04-2019 23634
361 251414 12,770,480.00 93345153 02-04-2019 23634
413 283088 14,115,984.40 93345153 03-04-2019 23634
518 399033 19,972,264.30 93345153 04-04-2019 23634
229 217098 10,858,438.30 93345153 07-04-2019 23634
204 146539 7,191,740.40 93345153 08-04-2019 23634
335 269553 13,137,105.10 93345153 09-04-2019 23634
191 126875 6,160,813.60 93345153 10-04-2019 23634
234 131977 6,463,264.90 93345153 11-04-2019 23634
284 201825 9,813,247.10 93345153 15-04-2019 23634
242 184292 8,742,432.50 93345153 16-04-2019 23634
312 161815 7,727,171.20 93345153 17-04-2019 23634
398 321028 15,670,928.90 93345153 18-04-2019 23634
366 282172 13,853,971.10 93345153 21-04-2019 23634
240 182181 8,760,388.20 93345153 23-04-2019 23634
299 150228 7,255,645.30 93345153 24-04-2019 23634
284 178202 8,766,234.50 93345153 25-04-2019 23634
588 391929 19,528,267.00 93345153 28-04-2019 23634
227 111930 5,462,121.40 93345153 29-04-2019 23634
500 363702 18,078,686.50 93345153 30-04-2019 23634
464 331862 16,983,605.60 93345153 02-05-2019 23634
505 351292 18,296,521.10 93345153 05-05-2019 23634
368 244387 12,605,998.40 93345153 06-05-2019 23634
503 313135 15,624,115.70 93345153 07-05-2019 23634
216 136122 6,733,219.50 93345153 08-05-2019 23634
313 162334 8,096,628.20 93345153 09-05-2019 23634
263 155234 7,754,145.70 93345153 12-05-2019 23634
250 206307 10,138,455.20 93345153 13-05-2019 23634
125 87031 4,258,855.50 93345153 14-05-2019 23634
149 112317 5,444,183.50 93345153 15-05-2019 23634
190 132605 6,470,701.80 93345153 16-05-2019 23634
236 122545 6,053,126.90 93345153 19-05-2019 23634
157 88640 4,340,619.90 93345153 20-05-2019 23634
176 117326 5,750,595.50 93345153 21-05-2019 23634
171 168981 8,330,684.50 93345153 22-05-2019 23634
205 119139 5,861,818.60 93345153 23-05-2019 23634
168 103983 5,097,351.00 93345153 26-05-2019 23634
276 223707 11,036,122.50 93345153 27-05-2019 23634
263 193835 9,700,441.90 93345153 28-05-2019 23634
197 85581 4,280,333.30 93345153 29-05-2019 23634
257 110110 5,482,830.00 93345153 30-05-2019 23634
2458 2314794 123,363,129.60 93345153 09-06-2019 23634
865 675939 36,905,102.40 93345153 10-06-2019 23634
1990 1841057 100,024,459.70 93345153 11-06-2019 23634
2463 2063000 114,006,006.00 93345153 12-06-2019 23634
1646 1501617 84,502,489.20 93345153 13-06-2019 23634
2256 2210787 123,461,262.90 93345153 16-06-2019 23634
1214 914057 48,592,793.70 93345153 17-06-2019 23634
1229 1091523 59,005,584.10 93345153 18-06-2019 23634
991 681090 36,312,894.20 93345153 19-06-2019 23634
907 810347 43,029,030.40 93345153 20-06-2019 23634
749 634093 33,576,654.60 93345153 23-06-2019 23634
759 571913 30,036,509.70 93345153 24-06-2019 23634
991 647510 33,967,593.40 93345153 25-06-2019 23634
1112 1003920 53,657,286.30 93345153 26-06-2019 23634
802 629357 33,715,980.10 93345153 27-06-2019 23634
1201 1126130 61,100,698.50 93345153 30-06-2019 23634
799 685301 36,784,400.40 93345153 02-07-2019 23634
679 386775 20,818,252.50 93345153 03-07-2019 23634
782 653835 35,430,645.70 93345153 04-07-2019 23634
603 542190 29,349,993.60 93345153 07-07-2019 23634
604 372479 19,739,670.60 93345153 08-07-2019 23634
588 364507 19,069,616.50 93345153 09-07-2019 23634
483 316871 16,265,700.70 93345153 10-07-2019 23634
525 470530 23,762,980.40 93345153 11-07-2019 23634
468 417143 21,345,419.50 93345153 14-07-2019 23634
496 274218 13,987,514.80 93345153 15-07-2019 23634
276 158383 8,094,095.10 93345153 16-07-2019 23634
332 254277 13,049,441.00 93345153 17-07-2019 23634
396 287437 14,616,207.60 93345153 18-07-2019 23634
679 438998 22,425,675.50 93345153 21-07-2019 23634
637 487315 24,498,904.10 93345153 22-07-2019 23634
344 227279 11,534,518.20 93345153 23-07-2019 23634
254 206579 10,462,528.60 93345153 24-07-2019 23634
533 402753 20,873,573.10 93345153 25-07-2019 23634
408 207850 10,774,756.60 93345153 28-07-2019 23634
679 525976 27,810,480.50 93345153 29-07-2019 23634
463 245799 12,892,798.40 93345153 30-07-2019 23634
506 370244 19,432,051.60 93345153 31-07-2019 23634
662 472100 24,917,429.10 93345153 01-08-2019 23634
394 259612 13,728,816.30 93345153 04-08-2019 23634
362 250140 13,121,302.10 93345153 05-08-2019 23634
485 285696 15,004,942.40 93345153 06-08-2019 23634
297 189619 9,872,465.70 93345153 07-08-2019 23634
176 84024 4,381,249.90 93345153 08-08-2019 23634
218 138438 7,179,939.40 93345153 18-08-2019 23634
367 317001 16,593,357.80 93345153 19-08-2019 23634
846 577900 30,825,365.30 93345153 20-08-2019 23634
403 402382 21,191,215.80 93345153 21-08-2019 23634
392 225147 11,932,316.90 93345153 22-08-2019 23634
1468 1358363 74,007,995.50 93345153 25-08-2019 23634
702 476332 25,875,761.80 93345153 26-08-2019 23634
688 630954 34,088,929.00 93345153 27-08-2019 23634
459 347680 18,691,978.30 93345153 28-08-2019 23634
357 235730 12,475,711.50 93345153 29-08-2019 23634
298 173905 9077966 93345153 01-09-2019 23634
369 140145 7280281.9 93345153 02-09-2019 23634
446 373844 19343889.9 93345153 03-09-2019 23634
209 123736 6413261.4 93345153 04-09-2019 23634
291 164788 8544444.4 93345153 05-09-2019 23634
236 147835 7613608 93345153 08-09-2019 23634
340 275916 14118769.1 93345153 09-09-2019 23634
502 279446 13887370.6 93345153 11-09-2019 23634
347 281964 14128439 93345153 12-09-2019 23634
302 165728 8302120.9 93345153 15-09-2019 23634
374 265422 13378309.9 93345153 16-09-2019 23634
287 179493 9047426.7 93345153 17-09-2019 23634
408 329256 16438800.3 93345153 18-09-2019 23634
360 286349 13795485.4 93345153 19-09-2019 23634
366 245504 11521481.4 93345153 22-09-2019 23634
210 144148 6946895.2 93345153 23-09-2019 23634
239 169560 8146885 93345153 24-09-2019 23634
193 142419 6944681 93345153 25-09-2019 23634
202 132379 6504064 93345153 26-09-2019 23634
 184 134085 6547409.6 93345153 29-09-2019 23634
185 206256 10014681.3 93345153 30-09-2019 23634
276 256178 12589089.8 93345153 01-10-2019 23634
289 448754 22251216.9 93345153 02-10-2019 23634
98 64323 3144114.3 93345153 03-10-2019 23634
118 71221 3419595.1 93345153 06-10-2019 23634
76 28492 1355560.6 93345153 07-10-2019 23634
162 103276 4883896.5 93345153 09-10-2019 23634
190 85652 3952073.2 93345153 10-10-2019 23634
208 82971 3756678 93345153 13-10-2019 23634
195 104022 4661168.6 93345153 14-10-2019 23634
153 134489 6202249.2 93345153 15-10-2019 23634
198 115962 5324889 93345153 16-10-2019 23634
314 185062 8047485.5 93345153 17-10-2019 23634
166 85668 3670938.9 93345153 20-10-2019 23634
125 49469 2041922.7 93345153 21-10-2019 23634
98 43144 1811951.3 93345153 22-10-2019 23634
67 30371 1286929.3 93345153 23-10-2019 23634
146 64290 2700779.9 93345153 24-10-2019 23634
138 72618 3005928.4 93345153 27-10-2019 23634
90 24480 1010640.8 93345153 28-10-2019 23634
156 89274 3683541.1 93345153 29-10-2019 23634
95 35381 1470935.7 93345153 30-10-2019 23634
269 202468 2816117.8 31321226 31-10-2019 23634

TRDNO TRDVOL TURNOVER ISSUEDSHARE 2018

164 127034 6334717.9 93345153 TRADEDATE COMID
610 641883 32641750.6 93345153 01-01-2018 23634
935 787780 41071845.6 93345153 02-01-2018 23634
548 883823 46564604.5 93345153 03-01-2018 23634
642 698112 36469761.2 93345153 04-01-2018 23634
382 428402 21958507.4 93345153 07-01-2018 23634
219 186203 9494957.8 93345153 08-01-2018 23634
278 248724 12502854.2 93345153 09-01-2018 23634
225 172044 8605753 93345153 10-01-2018 23634
102 69679 3483843.2 93345153 11-01-2018 23634
289 220499 11072125.4 93345153 14-01-2018 23634
319 252635 12692931.7 93345153 15-01-2018 23634
170 145151 7297225.4 93345153 16-01-2018 23634
376 466275 23752694.5 93345153 17-01-2018 23634
516 510991 25536891.1 93345153 18-01-2018 23634
305 300117 15054341.5 93345153 21-01-2018 23634
223 286945 14288419.4 93345153 22-01-2018 23634
230 189057 9441064.9 93345153 23-01-2018 23634
257 205329 10196964.5 93345153 24-01-2018 23634
210 195497 9672850.3 93345153 25-01-2018 23634
71 51933 2570150.7 93345153 28-01-2018 23634
157 253055 12539454.6 93345153 29-01-2018 23634
181 114273 5556763.5 93345153 30-01-2018 23634
99 135113 6588880.4 93345153 31-01-2018 23634
185 141925 6877014.5 93345153 01-02-2018 23634
208 157569 7420774 93345153 04-02-2018 23634
128 61622 2930988.8 93345153 05-02-2018 23634
348 346925 16877773.8 93345153 06-02-2018 23634
62 30918 1493332.1 93345153 07-02-2018 23634
100 116050 5702169.9 93345153 08-02-2018 23634
195 248321 12168392.8 93345153 11-02-2018 23634
299 535174 26484200.7 93345153 12-02-2018 23634
189 156853 7781698.4 93345153 13-02-2018 23634
194 201813 9909468 93345153 14-02-2018 23634
120 111043 5389856 93345153 15-02-2018 23634
171 184422 8951702.7 93345153 18-02-2018 23634
55 68714 3308601 93345153 19-02-2018 23634
85 94123 4535073 93345153 20-02-2018 23634
62 41218 1969823.4 93345153 22-02-2018 23634
146 119761 5688793.8 93345153 25-02-2018 23634
120 129153 6122022.3 93345153 26-02-2018 23634
284 306073 14641489.9 93345153 27-02-2018 23634
52 48415 2278045 93345153 28-02-2018 23634
122 118206 5716349.4 93345153 01-03-2018 23634
173 165364 7972300.1 93345153 04-03-2018 23634
117 163600 7906425 93345153 05-03-2018 23634
185 247302 12015590.1 93345153 06-03-2018 23634
131 152671 7437007.3 93345153 07-03-2018 23634
84 131845 6467688.9 93345153 08-03-2018 23634
69 85891 4098220.9 93345153 11-03-2018 23634
77 33709 1587764.7 93345153 12-03-2018 23634
111 132655 6343044.4 93345153 13-03-2018 23634
74 36453 1748457.4 93345153 14-03-2018 23634
116 277526 13521938.8 93345153 15-03-2018 23634
177 103966 4909955.7 93345153 18-03-2018 23634
97 66945 3133173.5 93345153 19-03-2018 23634
87 42389 1958221.5 93345153 20-03-2018 23634
434 474928 22918896 93345153 21-03-2018 23634
118 73223 3531538.2 93345153 22-03-2018 23634
72 36741 1759038.3 93345153 25-03-2018 23634
69 35823 1676468.3 93345153 27-03-2018 23634
79 16701 787310.4 93345153 28-03-2018 23634
86 54693 2644472.3 93345153 29-03-2018 23634
 108 60839 2963729.2 93345153 01-04-2018 23634
88 102889 5013994.5 93345153 02-04-2018 23634
69 41795 2009396.5 93345153 03-04-2018 23634
187 150846 7321007.1 93345153 04-04-2018 23634
223 262255 12663421.6 93345153 05-04-2018 23634
261 259394 12528161.5 93345153 08-04-2018 23634
188 167832 8241644.7 93345153 09-04-2018 23634
69 51955 2529290.1 93345153 10-04-2018 23634
102 60407 2900555.1 93345153 11-04-2018 23634
65 31330 1506570 93345153 12-04-2018 23634
79 63860 3066085.8 93345153 15-04-2018 23634
162 230055 11215178.3 93345153 16-04-2018 23634
163 171833 8288767.6 93345153 17-04-2018 23634
199 162693 7818200.5 93345153 18-04-2018 23634
122 82423 3960110.1 93345153 19-04-2018 23634
210 134525 6421837.4 93345153 22-04-2018 23634
108 70080 3291918.1 93345153 23-04-2018 23634
223 157364 7487207.1 93345153 24-04-2018 23634
355 395753 19072366 93345153 25-04-2018 23634
113 68904 3303656 93345153 26-04-2018 23634
120 62682 2999628.6 93345153 30-04-2018 23634
237 124215 5986489.2 93345153 03-05-2018 23634
1045 622922 30874281.7 93345153 06-05-2018 23634
421 275736 13977577.2 93345153 07-05-2018 23634
250 189564 9255796.3 93345153 08-05-2018 23634
199 167210 8246352.9 93345153 09-05-2018 23634
137 63292 3053425.4 93345153 10-05-2018 23634
127 67069 3231791 93345153 13-05-2018 23634
144 55517 2656699.8 93345153 14-05-2018 23634
118 61987 2938878.5 93345153 15-05-2018 23634
181 592321 27832810.8 93345153 16-05-2018 23634
123 56954 2625062 93345153 17-05-2018 23634
173 103184 4754327.3 93345153 20-05-2018 23634
183 113422 5298520.1 93345153 21-05-2018 23634
167 114439 5315237.5 93345153 22-05-2018 23634
186 131913 6163765.1 93345153 23-05-2018 23634
218 197277 9400415 93345153 24-05-2018 23634
215 139631 6562252 93345153 27-05-2018 23634
193 154630 7417401.2 93345153 28-05-2018 23634
126 62823 2995466.1 93345153 29-05-2018 23634
50 21731 1022310.3 93345153 30-05-2018 23634
56 29078 1369598.4 93345153 31-05-2018 23634
90 30512 1418798.7 93345153 03-06-2018 23634
127 88481 4107539.1 93345153 04-06-2018 23634
45 22228 1038292.8 93345153 05-06-2018 23634
 71 62985 2958248 93345153 06-06-2018 23634
90 64859 3023405.6 93345153 07-06-2018 23634
56 17645 817774.2 93345153 10-06-2018 23634
74 21264 985220 93345153 11-06-2018 23634
41 20376 940441.9 93345153 12-06-2018 23634
65 42624 1991564.3 93345153 18-06-2018 23634
194 95280 4425575.8 93345153 19-06-2018 23634
146 87146 4104582.2 93345153 20-06-2018 23634
225 145020 6915472 93345153 21-06-2018 23634
176 170849 8134798 93345153 24-06-2018 23634
100 45694 2142850 93345153 25-06-2018 23634
159 105512 4951988.5 93345153 26-06-2018 23634
136 67846 3157868 93345153 27-06-2018 23634
164 117257 5417179.5 93345153 28-06-2018 23634
149 61315 2845709.7 93345153 02-07-2018 23634
94 32339 1517424.9 93345153 03-07-2018 23634
212 125573 6015094.4 93345153 04-07-2018 23634
145 80870 3900112.5 93345153 05-07-2018 23634
97 36999 1760463.4 93345153 08-07-2018 23634
539 350534 17253852.2 93345153 09-07-2018 23634
373 247740 12263779.8 93345153 10-07-2018 23634
102 56004 2688878.6 93345153 11-07-2018 23634
208 111755 5298419.8 93345153 12-07-2018 23634
205 97362 4548230.4 93345153 15-07-2018 23634
184 130274 6049780.3 93345153 16-07-2018 23634
157 94958 4457526.6 93345153 17-07-2018 23634
223 134047 6371411.4 93345153 18-07-2018 23634
959 773246 39268024.8 93345153 19-07-2018 23634
315 207204 10377136.6 93345153 22-07-2018 23634
253 154054 7491052.4 93345153 23-07-2018 23634
585 364111 18212629.9 93345153 24-07-2018 23634
376 224131 11200739.3 93345153 25-07-2018 23634
180 85146 4178197.8 93345153 26-07-2018 23634
190 90094 4339715.3 93345153 29-07-2018 23634
126 51551 2518762.6 93345153 30-07-2018 23634
300.00 118591 5785012.60 93345153 31-07-2018 23634
207.00 134005 6575999.10 93345153 01-08-2018 23634
175.00 86540 4192177.60 93345153 02-08-2018 23634
253.00 162407 7765495.40 93345153 05-08-2018 23634
82.00 39477 1882141.50 93345153 06-08-2018 23634
118.00 83865 3988279.00 93345153 07-08-2018 23634
143.00 71114 3358157.00 93345153 08-08-2018 23634
92.00 34485 1623852.40 93345153 09-08-2018 23634
142.00 58101 2708181.80 93345153 12-08-2018 23634
176.00 87345 4126866.50 93345153 13-08-2018 23634
 155.00 81894 3918947.90 93345153 14-08-2018 23634
176.00 76936 3709470.10 93345153 16-08-2018 23634
41.00 11922 569500.10 93345153 19-08-2018 23634
79.00 27263 1313973.00 93345153 20-08-2018 23634
166.00 86775 4224147.80 93345153 26-08-2018 23634
310.00 142482 7021417.30 93345153 27-08-2018 23634
1525.00 1406608 72879524.30 93345153 28-08-2018 23634
588.00 324746 16617190.10 93345153 29-08-2018 23634
583 371332 18459117.9 93345153 30-08-2018 23634
293 161681 7933034.3 93345153 03-09-2018 23634
1795 3274125 174253139.7 93345153 04-09-2018 23634
2423 2478198 137748646.9 93345153 05-09-2018 23634
2840 2491014 140363757.5 93345153 06-09-2018 23634
1825 1283947 67505154.8 93345153 09-09-2018 23634
1055 761718 39271645.4 93345153 10-09-2018 23634
1285 911329 45702609.5 93345153 11-09-2018 23634
1101 872915 45651051.6 93345153 12-09-2018 23634
1035 735289 38182957.3 93345153 13-09-2018 23634
672 393178 19951195.3 93345153 16-09-2018 23634
1610 1456939 76695474.5 93345153 17-09-2018 23634
836 582759 30211239.5 93345153 18-09-2018 23634
705 556630 28526078.9 93345153 19-09-2018 23634
481 373204 19075923.2 93345153 20-09-2018 23634
573 405541 20371543.8 93345153 23-09-2018 23634
317 286269 14477823.5 93345153 24-09-2018 23634
467 323415 16611939 93345153 25-09-2018 23634
285 257111 13026746.7 93345153 26-09-2018 23634
316 258082 13278597.6 93345153 27-09-2018 23634
329 228754 11700919.7 93345153 30-09-2018 23634
307 208153 10577733.6 93345153 01-10-2018 23634
238 168148 8563729.5 93345153 02-10-2018 23634
418 279653 14036646.9 93345153 03-10-2018 23634
375 277658 13905224.6 93345153 04-10-2018 23634
598 429662 21958004 93345153 07-10-2018 23634
251 155123 7980718.1 93345153 08-10-2018 23634
455 388903 19977977.3 93345153 09-10-2018 23634
538 386631 18542255.5 93345153 10-10-2018 23634
496 460792 21420569.7 93345153 11-10-2018 23634
384 194762 8909559.9 93345153 14-10-2018 23634
207 350340 15883864 93345153 15-10-2018 23634
180 108359 4879474.6 93345153 16-10-2018 23634
132 127460 5733208.9 93345153 17-10-2018 23634
195 180087 8000249.6 93345153 18-10-2018 23634
143 93073 4120080.3 93345153 21-10-2018 23634
209 147644 6598672.2 93345153 22-10-2018 23634
 196 117161 5207820.2 93345153 23-10-2018 23634
153 81070 3546920.5 93345153 24-10-2018 23634
115 47689 2082580.8 93345153 25-10-2018 23634
212 148423 6643054.3 93345153 28-10-2018 23634
128 78906 3509244.1 93345153 29-10-2018 23634
376 261817 11765832.5 93345153 30-10-2018 23634
236 142217 6456894.6 93345153 31-10-2018 23634
207 111608 5019582.2 93345153 01-11-2018 23634
268 249304 11079587 93345153 04-11-2018 23634
264 243310 10999386.3 93345153 05-11-2018 23634
428 352511 15856295.4 93345153 06-11-2018 23634
194 125075 5670615.6 93345153 07-11-2018 23634
249 179394 8142181.2 93345153 08-11-2018 23634
210 130669 5796698.6 93345153 11-11-2018 23634
251 165620 7323796.7 93345153 12-11-2018 23634
132 81434 3603897.1 93345153 13-11-2018 23634
242 183304 8136351.4 93345153 14-11-2018 23634
644 669788 29864949.6 93345153 15-11-2018 23634
570 445301 20757668.4 93345153 18-11-2018 23634
406 314829 15014708.5 93345153 19-11-2018 23634
301 257675 12335933.6 93345153 20-11-2018 23634
340 594178 29170598.2 93345153 22-11-2018 23634
204 251843 12240429.5 93345153 26-11-2018 23634
297 466986 22648510.2 93345153 27-11-2018 23634
167 136690 6568663.9 93345153 28-11-2018 23634
121.00 45664 2126880.80 93345153 29-11-2018 23634
116.00 66163 3099542.00 93345153 02-12-2018 23634
140.00 72140 3363077.10 93345153 03-12-2018 23634
165.00 77094 3571829.70 93345153 04-12-2018 23634
142.00 58726 2693611.20 93345153 05-12-2018 23634
134.00 57347 2610779.50 93345153 06-12-2018 23634
150.00 47475 2161814.70 93345153 09-12-2018 23634
143.00 49465 2227493.20 93345153 10-12-2018 23634
116.00 44131 1990580.70 93345153 11-12-2018 23634
112.00 55440 2491192.60 93345153 12-12-2018 23634
108.00 45502 2028433.30 93345153 13-12-2018 23634
179.00 99904 4455320.80 93345153 17-12-2018 23634
140.00 122677 5453281.60 93345153 18-12-2018 23634
136.00 76874 3444846.20 93345153 19-12-2018 23634
183.00 125530 5668396.80 93345153 20-12-2018 23634
127.00 86249 3890653.00 93345153 23-12-2018 23634
121.00 84217 3812307.30 93345153 24-12-2018 23634
149.00 146263 6797110.00 93345153 26-12-2018 23634
27-12-2018 23634
TRDNO TRDVOL TURNOVER ISSUED SHARES
625 476696 20,816,514.10 93345153 2017
919 1132175 50,759,860.30 93345153 TRADEDATE COMID
728 852805 37,805,075.60 93345153 01-01-2017 23634
882 859910 37,764,143.00 93345153 02-01-2017 23634
812 894509 39,692,709.00 93345153 03-01-2017 23634
497 433652 18,950,900.80 93345153 04-01-2017 23634
535 511640 22,428,046.80 93345153 05-01-2017 23634
1053 1311050 58,782,093.30 93345153 08-01-2017 23634
2027 3055000 140,757,937.90 93345153 09-01-2017 23634
1241 1517226 70,132,600.70 93345153 10-01-2017 23634
1060 1414717 63,917,039.50 93345153 11-01-2017 23634
1044 1436755 63,779,666.10 93345153 12-01-2017 23634
816 1071546 48,276,451.70 93345153 15-01-2017 23634
701 792260 35,398,351.10 93345153 16-01-2017 23634
781 1200044 54,135,663.50 93345153 17-01-2017 23634
1315 1924095 88,565,783.30 93345153 18-01-2017 23634
1531 1979666 92,387,623.10 93345153 19-01-2017 23634
1100 1364305 63,693,022.00 93345153 22-01-2017 23634
646 768412 34,756,732.70 93345153 23-01-2017 23634
508 524727 23,462,194.50 93345153 24-01-2017 23634
424 361879 15,982,929.10 93345153 25-01-2017 23634
1370 1814190 83,250,711.70 93345153 26-01-2017 23634
847 972688 44,969,637.20 93345153 29-01-2017 23634
1095 1395513 65,273,927.10 93345153 30-01-2017 23634
851 1325068 61,254,681.60 93345153 31-01-2017 23634
613 718346 32,758,365.10 93345153 01-02-2017 23634
396 313979 14,329,853.70 93345153 02-02-2017 23634
432 346776 15,628,452.60 93345153 05-02-2017 23634
619 663063 30,609,326.20 93345153 06-02-2017 23634
905 1138435 53,230,285.60 93345153 07-02-2017 23634
2854 3843444 188,100,141.50 93345153 08-02-2017 23634
2160 2985633 150,106,776.90 93345153 09-02-2017 23634
2286 3093995 157,865,112.90 93345153 12-02-2017 23634
1856 2235437 115,277,075.40 93345153 14-02-2017 23634
1982 2367231 118,845,545.60 93345153 15-02-2017 23634
2823 4068053 214,900,563.80 93345153 16-02-2017 23634
3295 5109905 277,562,627.80 93345153 19-02-2017 23634
1856 2448163 134,435,534.20 93345153 20-02-2017 23634
2069 3073727 170,354,851.40 93345153 22-02-2017 23634
1497 2439483 135,545,813.00 93345153 23-02-2017 23634
1086 1584032 86,193,245.10 93345153 26-02-2017 23634
1530 2009893 111,853,831.80 93345153 27-02-2017 23634
857 1150708 62,925,406.30 93345153 28-02-2017 23634
794 962611 52,091,701.00 93345153 01-03-2017 23634
756 820272 43,993,859.90 93345153 02-03-2017 23634
689 654815 35,427,584.90 93345153 05-03-2017 23634
1027 1295826 69,413,387.60 93345153 06-03-2017 23634
1013 1343182 70,903,093.00 93345153 07-03-2017 23634
711 762307 40,531,373.10 93345153 08-03-2017 23634
731 706257 36,922,529.20 93345153 09-03-2017 23634
697 777566 40,591,950.10 93345153 12-03-2017 23634
451 546205 28,444,659.20 93345153 13-03-2017 23634
566 583113 30,514,250.60 93345153 14-03-2017 23634
1266 1688945 90,854,511.90 93345153 15-03-2017 23634
1519 2173033 119,241,620.80 93345153 16-03-2017 23634
787 1082537 58,927,018.70 93345153 19-03-2017 23634
601 836118 44,511,017.80 93345153 21-03-2017 23634
492 555251 29,172,943.80 93345153 22-03-2017 23634
407 331878 17,266,868.50 93345153 23-03-2017 23634
339 461150 23,880,152.40 93345153 27-03-2017 23634
352 301525 15,739,313.20 93345153 28-03-2017 23634
516 578651 30,511,932.40 93345153 29-03-2017 23634
403 467775 24,552,616.20 93345153 02-04-2017 23634
256 219273 11,455,582.70 93345153 03-04-2017 23634
611 652993 34,637,029.00 93345153 04-04-2017 23634
587 532182 28,450,298.60 93345153 05-04-2017 23634
489 766365 40,405,698.00 93345153 06-04-2017 23634
550 384045 19,895,964.80 93345153 09-04-2017 23634
462 534174 27,126,320.00 93345153 10-04-2017 23634
475 301367 15,161,740.80 93345153 11-04-2017 23634
264 328256 16,715,681.20 93345153 12-04-2017 23634
248 174881 8,892,618.40 93345153 13-04-2017 23634
233 217527 11,110,730.50 93345153 16-04-2017 23634
276 236172 11,913,902.30 93345153 17-04-2017 23634
218 200499 10,064,896.00 93345153 18-04-2017 23634
359 374364 18,883,781.60 93345153 20-04-2017 23634
167 203200 10,148,833.40 93345153 24-04-2017 23634
315 231323 11,541,875.10 93345153 26-04-2017 23634
172 181544 8,895,565.60 93345153 27-04-2017 23634
140 139360 6,732,967.20 93345153 02-05-2017 23634
337 239368 11,593,836.70 93345153 03-05-2017 23634
164 103369 5,045,731.70 93345153 04-05-2017 23634
248 239586 11,877,222.30 93345153 07-05-2017 23634
181 109657 5,331,379.70 93345153 08-05-2017 23634
232 292569 14,462,436.10 93345153 09-05-2017 23634
243 316578 15,434,433.40 93345153 11-05-2017 23634
176 123903 5,963,455.00 93345153 14-05-2017 23634
275 210010 10,062,799.50 93345153 16-05-2017 23634
165 133873 6,414,919.60 93345153 17-05-2017 23634
166 159063 7,689,950.90 93345153 18-05-2017 23634
107 118999 5,733,940.80 93345153 21-05-2017 23634
207 114538 5,503,092.00 93345153 24-05-2017 23634
96 61035 2,909,993.60 93345153 28-05-2017 23634
315 481062 23,424,256.80 93345153 31-05-2017 23634
229 199460 9,738,049.40 93345153 01-06-2017 23634
89 64090 3,066,309.90 93345153 05-06-2017 23634
130 117924 5,695,033.20 93345153 06-06-2017 23634
180 168907 8,123,996.80 93345153 07-06-2017 23634
226 206692 9,928,685.60 93345153 08-06-2017 23634
118 92114 4,429,921.20 93345153 11-06-2017 23634
128 96521 4,646,855.50 93345153 12-06-2017 23634
109 121804 5,827,261.40 93345153 13-06-2017 23634
78 42769 2,037,056.50 93345153 15-06-2017 23634
182 151781 7,176,792.90 93345153 18-06-2017 23634
67 41772 1,988,755.40 93345153 19-06-2017 23634
90 58570 2,784,572.50 93345153 20-06-2017 23634
139 116559 5,481,681.70 93345153 21-06-2017 23634
218 133726 6,342,805.60 93345153 22-06-2017 23634
96 106472 5,077,891.20 93345153 28-06-2017 23634
123 126855 6,024,147.50 93345153 29-06-2017 23634
101 102732 4,859,398.70 93345153 02-07-2017 23634
153 76199 3,620,406.40 93345153 03-07-2017 23634
107 110982 5,273,390.00 93345153 04-07-2017 23634
104 87123 4,138,228.70 93345153 05-07-2017 23634
95 56624 2,682,189.70 93345153 06-07-2017 23634
231 249189 11,730,229.70 93345153 09-07-2017 23634
109 81082 3,813,156.50 93345153 10-07-2017 23634
98 42223 1,986,120.70 93345153 11-07-2017 23634
121 96019 4,554,626.70 93345153 12-07-2017 23634
119 91535 4,362,554.90 93345153 13-07-2017 23634
185 164377 7,843,761.70 93345153 16-07-2017 23634
143 93553 4,495,985.80 93345153 17-07-2017 23634
293 257283 12,538,783.00 93345153 18-07-2017 23634
156 79613 3,910,646.20 93345153 19-07-2017 23634
251 222715 11,017,569.00 93345153 20-07-2017 23634
745 942514 47,916,033.40 93345153 23-07-2017 23634
562 552763 28,552,553.80 93345153 24-07-2017 23634
347 387009 19,813,951.90 93345153 25-07-2017 23634
389 378648 19,121,583.20 93345153 26-07-2017 23634
415 510732 25,898,866.30 93345153 27-07-2017 23634
328 321557 16,270,952.60 93345153 30-07-2017 23634
220 135849 6,823,111.20 93345153 31-07-2017 23634
309 237983 11,950,272.90 93345153 01-08-2017 23634
580 659744 33,901,486.00 93345153 02-08-2017 23634
456 451470 23,102,535.00 93345153 03-08-2017 23634
327 330878 16,899,843.30 93345153 06-08-2017 23634
224 217874 11,015,988.90 93345153 07-08-2017 23634
168 127192 6,379,418.40 93345153 08-08-2017 23634
94 78947 3,937,547.00 93345153 09-08-2017 23634
258 198095 9,786,421.40 93345153 10-08-2017 23634
150 81362 4,026,156.70 93345153 13-08-2017 23634
204 149036 7,354,414.00 93345153 16-08-2017 23634
116 88234 4,366,290.40 93345153 17-08-2017 23634
120 176463 8,706,505.70 93345153 20-08-2017 23634
199 126834 6,219,905.80 93345153 21-08-2017 23634
298 360065 17,870,043.40 93345153 22-08-2017 23634
160 238647 11,846,023.50 93345153 23-08-2017 23634
241 286120 14,219,953.70 93345153 24-08-2017 23634
128 133842 6,637,203.40 93345153 27-08-2017 23634
196 155244 7,623,015.00 93345153 28-08-2017 23634
111 55126 2,686,882.10 93345153 29-08-2017 23634
114 115553 5,675,629.70 93345153 30-08-2017 23634
148 111125 5,414,270.60 93345153 31-08-2017 23634
120 41330 2,010,692.30 93345153 04-09-2017 23634
107 105099 5,092,950.50 93345153 05-09-2017 23634
105 73067 3,520,334.00 93345153 06-09-2017 23634
143 138082 6,639,889.00 93345153 07-09-2017 23634
136 146404 7,023,139.50 93345153 10-09-2017 23634
244 213405 10,412,987.30 93345153 11-09-2017 23634
148 145290 7,094,213.10 93345153 12-09-2017 23634
145 188211 9,155,163.10 93345153 13-09-2017 23634
166 132060 6,397,632.10 93345153 14-09-2017 23634
228 250370 12,197,891.90 93345153 17-09-2017 23634
289 274168 13,388,668.80 93345153 18-09-2017 23634
330 355654 17,369,889.20 93345153 19-09-2017 23634
176 242326 11,780,990.90 93345153 20-09-2017 23634
84 58936 2,883,880.90 93345153 21-09-2017 23634
243 201401 9,871,467.60 93345153 24-09-2017 23634
467 479398 23,746,760.30 93345153 25-09-2017 23634
1459 1655800 84,777,596.10 93345153 26-09-2017 23634
622 725211 37,376,305.50 93345153 27-09-2017 23634
498 530926 26,493,124.70 93345153 28-09-2017 23634
285 241462 11,917,810.30 93345153 02-10-2017 23634
301 316942 15,647,988.00 93345153 03-10-2017 23634
307 296110 14,529,128.90 93345153 04-10-2017 23634
436 450052 21,912,785.20 93345153 05-10-2017 23634
318 344129 16,648,456.70 93345153 08-10-2017 23634
243 277864 13,390,513.00 93345153 09-10-2017 23634
 188 170551 8,205,342.40 93345153 10-10-2017 23634
137 92392 4,454,784.50 93345153 11-10-2017 23634
179 131361 6,321,081.40 93345153 12-10-2017 23634
158 91385 4,393,186.10 93345153 15-10-2017 23634
149 123934 5,940,844.00 93345153 16-10-2017 23634
173 190219 9,112,596.00 93345153 17-10-2017 23634
238 225802 10,793,814.80 93345153 18-10-2017 23634
206 168853 8,050,812.30 93345153 19-10-2017 23634
213 212716 10,258,701.20 93345153 22-10-2017 23634
257 256625 12,667,447.40 93345153 23-10-2017 23634
284 267190 13,150,803.00 93345153 24-10-2017 23634
253 300138 14,736,360.60 93345153 25-10-2017 23634
394 359553 17,547,163.60 93345153 26-10-2017 23634
322 550678 26,983,841.60 93345153 29-10-2017 23634
240 182755 8,208,506.20 93345153 30-10-2017 23634
159 99608 4,450,702.00 93345153 31-10-2017 23634
148 150123 6,796,794.70 93345153 01-11-2017 23634
131 145537 6,713,974.80 93345153 02-11-2017 23634
122 119649 5,629,613.10 93345153 05-11-2017 23634
97 56341 2,609,629.00 93345153 06-11-2017 23634
88 88352 4,163,618.90 93345153 07-11-2017 23634
66 37584 1,722,883.30 93345153 08-11-2017 23634
72 92463 4,269,518.00 93345153 09-11-2017 23634
90 101343 4,672,866.40 93345153 12-11-2017 23634
131 110024 5,054,438.40 93345153 13-11-2017 23634
131 70653 3,224,742.10 93345153 14-11-2017 23634
95 26358 1,180,315.70 93345153 15-11-2017 23634
92 30229 1,353,818.60 93345153 16-11-2017 23634
98.00 37358 1705812.50 93,345,153 19-11-2017 23634
528.00 2183140 110026131.00 93,345,153 20-11-2017 23634
1863.00 2230489 116316306.50 93,345,153 22-11-2017 23634
946.00 1255091 65806917.50 93,345,153 23-11-2017 23634
599.00 643199 33258216.90 93,345,153 26-11-2017 23634
653.00 704531 35889316.00 93,345,153 27-11-2017 23634
562.00 439509 22510609.50 93,345,153 28-11-2017 23634
513.00 538991 27395372.90 93,345,153 29-11-2017 23634
558.00 621469 31565988.60 93,345,153 30-11-2017 23634
533.00 680370 34741133.90 93,345,153 03-12-2017 23634
536.00 557395 28215705.50 93,345,153 04-12-2017 23634
414.00 463492 23139952.10 93,345,153 05-12-2017 23634
331.00 306616 15191798.90 93,345,153 06-12-2017 23634
465.00 469453 22971027.80 93,345,153 07-12-2017 23634
615.00 436839 21854158.00 93,345,153 11-12-2017 23634
287.00 225389 11264992.10 93,345,153 12-12-2017 23634
1088.00 1214989 62711895.20 93,345,153 13-12-2017 23634
 1663.00 2188260 116635836.60 93,345,153 14-12-2017 23634
815.00 1074242 57045741.10 93,345,153 17-12-2017 23634
493.00 600801 31542054.50 93,345,153 18-12-2017 23634
776.00 928680 48791005.20 93,345,153 19-12-2017 23634
479.00 313107 16055372.20 93,345,153 20-12-2017 23634
465 539376 27307323.2 93345153 21-12-2017 23634
425 391437 19910110.6 93345153 24-12-2017 23634
461 496682 25209106 93345153 26-12-2017 23634
461 355173 17847993 93345153 27-12-2017 23634
385 255272 12767845.9 93345153 28-12-2017 23634
231 173051 8618210 93345153
234 167104 8325834.8 93345153
427 422935 21468972.4 93345153
200 203285 10246004.8 93345153
1130 948948 49078936.7 93345153 2016
209 151925 7697858.8 93345153 TRADEDATE COMID
314 321662 16138229.3 93345153 01-11-2016 23634
219 277346 13871186.5 93345153 02-11-2016 23634
227 251228 12528057.8 93345153 03-11-2016 23634
154 130603 6492107.4 93345153 06-11-2016 23634
183 155375 7714104.8 93345153 07-11-2016 23634
213 203479 10096506.3 93345153 08-11-2016 23634
162 163107 8065784.6 93345153 09-11-2016 23634
238 214537 10561602 93345153 10-11-2016 23634
13-11-2016 23634
14-11-2016 23634
15-11-2016 23634
TRDNO TRDVOL TURNOVER ISSUED SHARES 16-11-2016 23634
725 851289 32663807.2 93345153 17-11-2016 23634
1288 1848039 73710955.2 93345153 20-11-2016 23634
1348 1509621 60624785.7 93345153 22-11-2016 23634
960 1021016 39464009.4 93345153 23-11-2016 23634
987 1063323 41597216.2 93345153 24-11-2016 23634
782 930238 35295766.2 93345153 27-11-2016 23634
1298 1578757 61673707.5 93345153 28-11-2016 23634
3043 4704539 192720124.4 93345153 29-11-2016 23634
2717 3284342 142234169.6 93345153 30-11-2016 23634
2012 2939566 126337039.4 93345153 01-12-2016 23634
2278 3192763 142146185.1 93345153 04-12-2016 23634
2021 2827951 126145786.1 93345153 05-12-2016 23634
1981 2340984 105486593.5 93345153 06-12-2016 23634
932 1161194 51126298.8 93345153 07-12-2016 23634
916 1230413 53151332.1 93345153 08-12-2016 23634
1065 1192238 51458621.3 93345153 11-12-2016 23634
865 1151380 49627573.2 93345153 12-12-2016 23634
1270 1619788 68150643.1 93345153 14-12-2016 23634
726 768522 32414172.1 93345153 18-12-2016 23634
1090 1336025 57665687.1 93345153 19-12-2016 23634
807 1061583 45424898.7 93345153 20-12-2016 23634
961 1010014 42323577.9 93345153 21-12-2016 23634
741 800774 33607446.2 93345153 22-12-2016 23634
812 901180 37496332.7 93345153 26-12-2016 23634
1137 1535085 65792251.2 93345153 27-12-2016 23634
512 513997 21739401.6 93345153 28-12-2016 23634
517 512594 21546275.2 93345153 29-12-2016 23634
1617 2018863 87782166 93345153
1353 1951888 85692225.4 93345153
528 682233 29061650.5 93345153
1276 1680105 73126830.4 93345153
2755 4213234 190153442.7 93345153
2097 3010461 140635586.4 93345153
1924 2447635 113676181.3 93345153
1757 1845156 83287706.6 93345153
979 871992 38642709 93345153
1087 1159466 52296720.7 93345153
915 1115839 49870805.3 93345153
1097 983824 43167775.1 93345153
697 728036 31438329.2 93345153
543 560487 24089897.2 93345153
 >

ATHER COMPLEX

LOWPRC HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER ISSUEDSHARE

51.00 52.90 52.08 52.11 52.40 81 15126 788258 10320000
52.50 54.40 53.10 53.09 53.10 93 17390 923208 10320000
52.70 56.00 55.09 55.18 55.40 228 51837 2860280.8 10320000
56.00 59.50 58.24 58.42 58.40 324 60894 3557731.1 10320000
57.50 61.20 59.96 59.87 58.10 283 69482 4160066.6 10320000
53.10 59.00 57.07 57.26 54.10 127 26400 1511705 10320000
54.80 57.00 55.85 55.92 56.50 106 22401 1252600.7 10320000
54.20 58.90 55.41 55.33 55.00 96 20459 1132030.4 10320000
55.00 57.00 56.20 56.21 56.20 89 32068 1802460.5 10320000
53.50 57.00 55.44 55.01 53.90 129 55415 3048111.2 10320000
54.00 56.20 54.36 54.16 54.10 64 16919 916312.2 10320000
53.80 55.30 54.70 54.67 55.00 144 25650 1402228 10320000
49.50 54.00 51.45 51.45 50.30 185 53100 2731830 10320000
49.00 51.80 50.05 49.94 50.40 87 14709 734563.3 10320000
49.00 53.30 52.16 52.28 52.60 93 16677 871860 10320000
51.50 52.80 52.29 52.33 52.30 37 7823 409400.3 10320000
52.90 54.80 54.17 54.13 54.70 69 14385 778689 10320000
52.00 55.80 52.96 53.10 52.80 123 19965 1060229 10320000
52.80 53.80 52.96 52.92 53.10 86 26911 1424234.5 10320000
53.20 55.10 54.34 54.49 54.90 134 48140 2623003.5 10320000
52.60 55.00 53.80 53.73 54.00 71 45180 2427605.4 10320000
53.20 57.00 54.50 54.53 55.10 167 66400 3620480 10320000
55.00 57.90 55.42 55.51 55.90 156 35833 1989024.5 10320000
56.50 61.40 60.01 60.36 61.20 350 144556 8724900 10320000
61.00 64.00 62.15 62.06 61.70 512 91934 5705844.3 10320000
59.60 63.00 60.91 60.74 59.90 192 68533 4162738.7 10320000
57.00 60.00 57.71 57.69 57.60 108 31643 1825337.9 10320000
56.60 60.20 58.82 58.34 59.40 64 65130 3799487.5 10320000
60.00 63.90 62.30 62.33 62.90 236 49278 3071692.1 10320000
63.10 66.80 65.37 65.31 65.90 421 99957 6527820.5 10320000
63.30 67.80 65.22 64.94 65.40 283 55594 3610076 10320000
58.90 64.00 61.29 60.20 63.30 208 127787 7692986.3 10320000
57.00 63.00 58.75 59.32 57.20 270 143981 8540895.6 10320000
55.00 61.20 57.39 56.91 56.80 35 7856 447082.7 10320000
56.00 61.80 57.09 57.01 56.70 299 130281 7427222.1 10320000
51.10 57.80 51.86 51.39 52.10 274 151327 7776418.6 10320000
50.00 53.60 51.01 51.22 50.10 144 34428 1763500.7 10320000
48.60 52.90 50.20 50.14 50.30 185 21033 1054550.7 10320000
47.20 50.30 49.24 49.28 48.30 238 68373 3369348.5 10320000
46.10 50.70 49.12 49.12 49.80 179 38202 1876360.7 10320000
48.20 52.80 50.48 50.73 51.80 34 5777 293057.1 10320000
54.20 54.90 54.55 54.42 54.60 89 24280 1321261 10320000
54.10 58.00 56.80 56.69 55.70 93 17442 988736.7 10320000
53.90 55.90 55.04 54.22 54.20 14 1211 65662.6 10320000
52.00 54.20 52.58 52.48 52.40 31 5995 314594 10320000
51.30 52.90 51.91 51.92 52.30 45 3350 173937 10320000
51.50 53.90 52.79 52.79 52.70 25 4600 242843 10320000
52.00 54.80 53.62 53.55 54.50 135 22480 1203692.9 10320000
52.00 54.90 53.51 53.50 53.70 142 37405 2001105.7 10320000
53.30 55.00 54.11 54.14 54.50 111 14361 777537.9 10320000
55.00 58.50 56.72 56.53 55.70 342 85134 4812377 10320000
54.00 56.60 54.80 54.74 54.80 116 33238 1819598.4 10320000
54.00 57.90 55.57 55.63 57.20 84 18033 1003110.9 10320000
56.00 57.90 56.63 56.63 56.30 56 9732 551112.6 10320000
55.90 60.40 58.50 58.95 59.70 234 55598 3277414.7 10320000
61.00 64.00 62.72 62.83 63.00 377 86692 5446796.3 10320000
62.60 66.70 64.95 64.88 64.80 304 66376 4306429.4 10320000
62.50 66.20 63.90 63.95 63.90 123 26698 1707359.7 10320000
62.30 65.70 63.33 63.45 63.30 230 40979 2600053.8 10320000
64.00 68.00 66.32 66.20 65.50 262 60556 4008539.6 10320000
66.50 69.90 68.97 68.94 68.20 408 118693 8182542.3 10320000
63.00 68.60 65.71 65.87 64.70 203 39981 2633577.4 10320000
63.50 66.90 65.49 65.38 65.40 126 15232 995800.4 10320000
64.30 68.00 67.06 67.01 67.10 93 9448 633086.6 10320000
68.00 70.00 69.51 69.59 69.30 336 90759 6315643.7 10320000
70.80 74.90 73.10 73.16 73.40 466 79133 5789039.9 10320000
70.10 73.30 72.26 72.03 71.20 263 49515 3566477.8 10320000
72.80 76.00 74.59 74.71 74.40 488 102263 7640171.6 10320000
75.00 76.80 75.95 75.97 76.00 327 60229 4575386 10320000
76.00 79.60 78.23 78.16 77.90 495 73855 5772872.5 10320000
72.10 77.40 74.38 74.79 72.80 302 36830 2754489.2 10320000
72.50 77.00 74.46 74.54 75.90 184 33721 2513648 10320000
75.30 79.10 77.82 78.14 78.80 291 28570 2232585.5 10320000
79.10 84.70 80.19 80.24 80.30 190 36563 2933662.4 10320000
80.60 83.80 81.76 81.75 81.50 289 32663 2670052.8 10320000
77.90 82.50 80.00 80.05 80.30 169 30947 2477448.1 10320000
76.50 80.50 77.85 77.71 77.40 167 22542 1751769.9 10320000
76.80 78.00 77.20 77.21 77.30 191 27466 2120715 10320000
76.00 84.90 76.94 76.96 76.40 208 43046 3312797.1 10320000
76.50 81.90 78.14 77.97 77.80 134 39421 3073785.5 10320000
77.00 83.00 80.05 79.26 79.30 129 40212 3187360.9 10320000
73.00 80.00 75.86 75.47 73.80 240 55364 4178353 10320000
70.90 76.00 72.60 72.47 71.40 375 81553 5910544.3 10320000
72.90 75.00 73.94 73.93 73.80 121 26230 1939183.7 10320000
72.60 75.80 74.84 74.88 75.20 102 15445 1156455.5 10320000
75.40 77.70 76.26 76.22 76.10 63 9970 759952.6 10320000
73.60 76.80 74.68 74.39 74.10 63 14201 1056438.8 10320000
73.00 74.10 73.42 73.33 73.30 30 2150 157653 10320000
72.70 74.30 73.13 73.16 73.00 78 10412 761780.4 10320000
72.60 74.20 73.62 73.46 73.80 60 5941 436400.4 10320000
74.10 80.00 75.18 75.12 74.90 85 9271 696424.4 10320000
74.80 78.50 75.33 75.26 75.40 67 8064 606918.5 10320000
75.10 76.00 75.68 75.77 75.70 137 36569 2770693.5 10320000
72.90 76.90 75.37 75.56 75.50 82 10678 806880.4 10320000
73.90 79.70 76.00 75.91 76.10 42 3842 291655.2 10320000
76.00 79.50 78.32 78.44 77.60 147 14424 1131353.3 10320000
75.30 77.00 76.03 75.93 75.90 27 2706 205470 10320000
75.30 75.60 75.38 75.37 75.40 28 5146 387844 10320000
76.00 78.90 77.75 77.80 78.80 104 15989 1243877.9 10320000
75.50 77.20 76.57 76.40 76.30 26 2851 217803.3 10320000
74.10 76.80 75.10 75.19 74.80 53 6659 500692.5 10320000
72.10 77.80 73.64 73.48 73.00 72 13122 964158.4 10320000
70.20 75.60 71.61 71.53 70.80 114 18649 1333980.4 10320000
65.20 74.00 72.02 72.11 72.20 71 12935 932724.4 10320000
67.80 72.80 70.39 70.48 70.30 48 8032 566065.7 10320000
70.20 75.00 70.61 70.86 70.70 52 8256 584990 10320000
70.40 74.30 72.52 71.86 71.20 164 50540 3631664.5 10320000
70.00 72.60 70.58 70.47 70.30 49 16315 1149753.1 10320000
69.50 71.90 70.18 70.09 70.10 19 2909 203883.9 10320000
67.30 73.40 69.58 69.76 67.60 166 45376 3165458.6 10320000
68.50 70.90 69.12 69.15 69.20 51 6011 415631.4 10320000
68.00 73.20 70.53 70.55 70.00 59 7076 499181.1 10320000
68.10 73.40 70.22 70.12 70.70 92 8821 618492 10320000
69.10 72.00 71.21 71.08 70.60 131 19095 1357219 10320000
69.30 72.30 70.05 70.12 69.90 104 14945 1047958.6 10320000
69.50 71.00 69.82 69.81 69.80 94 18056 1260476 10320000
67.00 70.00 68.16 68.06 67.90 54 7846 534011 10320000
69.00 70.00 69.74 69.77 69.50 36 8412 586889.7 10320000
67.40 69.90 68.44 68.23 68.00 28 3310 225849.1 10320000
65.30 69.90 69.13 69.14 69.40 52 6312 436390.2 10320000
66.20 70.00 67.44 67.34 66.80 38 6141 413517 10320000
65.50 67.50 66.06 66.35 65.90 34 9849 653438.6 10320000
64.30 67.90 65.26 65.32 64.50 113 26480 1729722.4 10320000
58.10 69.00 61.40 61.04 60.90 67 10594 646609.3 10320000
55.30 62.00 56.85 56.60 56.30 146 21446 1213748.5 10320000
59.00 61.90 61.69 61.74 61.70 42 10802 666936.9 10320000
61.70 65.00 63.72 63.10 62.80 32 2552 161023.8 10320000
57.50 65.90 62.66 62.70 62.60 35 2492 156246.4 10320000
60.00 64.40 61.99 60.79 60.80 10 1041 63282.4 10320000
59.60 61.00 59.82 59.68 59.70 27 3975 237228.4 10320000
55.30 59.10 56.60 56.72 56.70 7 540 30629 10320000
53.30 57.00 55.63 55.20 54.10 39 5570 307453.6 10320000
53.50 59.50 59.01 59.49 59.50 21 2890 171916.2 10320000
61.00 65.40 62.79 62.31 61.90 63 12165 757969.2 10320000
60.20 64.00 61.95 61.63 61.60 22 3227 198892.2 10320000
58.10 63.90 61.66 61.52 61.70 24 3294 202635.3 10320000
62.20 66.90 64.86 64.79 65.30 64 5803 375992.9 10320000
64.50 69.20 66.03 65.91 65.50 100 9035 595491.9 10320000
64.90 67.70 65.65 65.58 65.50 105 11554 757763.4 10320000
61.00 71.90 69.88 69.93 70.30 141 23151 1618923.7 10320000
66.00 72.00 69.50 69.53 70.10 146 12235 850703.8 10320000
69.00 72.00 70.58 70.89 71.50 121 27308 1935990.5 10320000
70.40 75.60 74.31 74.05 74.60 272 46669 3455846.4 10320000
70.50 76.30 73.24 72.80 71.00 101 35236 2565108 10320000
70.90 74.90 72.97 72.93 73.10 122 17832 1300401.4 10320000
71.10 73.30 71.96 71.92 71.80 50 4765 342701.6 10320000
68.20 71.90 70.48 70.45 70.30 111 20178 1421531.5 10320000
70.00 73.60 71.59 71.33 72.70 118 20397 1454910.2 10320000
71.40 74.20 72.43 72.89 73.40 85 28636 2087211.5 10320000
72.10 74.90 72.98 72.87 73.00 97 32982 2403304.2 10320000
71.00 74.30 72.14 71.92 72.20 49 6359 457344.2 10320000
70.50 73.00 71.42 71.22 71.20 89 16194 1153283.6 10320000
70.90 73.50 71.65 71.91 72.20 94 32679 2350096.6 10320000
71.10 74.60 71.77 72.00 71.70 45 9076 653450.4 10320000
69.00 71.60 70.89 70.90 70.00 62 17552 1244443.2 10320000
69.80 71.90 70.30 70.15 70.50 88 27379 1920536.7 10320000
70.50 72.80 71.01 70.78 70.90 116 24984 1768453.6 10320000
70.90 72.60 71.85 71.92 72.10 61 12403 892067.8 10320000
71.90 74.10 72.27 72.28 72.10 32 5002 361559.4 10320000
72.60 73.80 73.28 73.34 72.90 162 29298 2148610 10320000
71.20 73.90 72.24 72.28 72.10 64 15665 1132328.3 10320000
71.30 73.30 72.67 72.67 72.80 107 20278 1473594.8 10320000
72.70 73.00 72.85 72.84 72.80 50 5468 398263.1 10320000
70.90 72.70 71.33 71.41 71.00 78 9470 676254.8 10320000
70.10 71.80 71.12 71.12 71.00 70 8024 570694.8 10320000
70.00 72.90 71.10 70.70 70.10 50 7410 523862.7 10320000
70.80 72.80 71.14 71.12 70.90 61 12649 899657.5 10320000
68.00 72.60 70.05 68.97 68.70 23 1343 92632.8 10320000
65.00 70.50 67.58 67.95 66.70 36 8747 594366 10320000
68.00 70.00 69.17 69.25 69.30 12 2550 176575 10320000
68.10 70.90 70.09 70.13 70.10 47 9515 667240.6 10320000
67.60 70.10 69.84 69.77 69.50 48 9375 654099 10320000
69.00 71.40 70.69 70.56 71.20 74 15087 1064599.7 10320000
71.90 77.90 73.41 73.25 74.40 139 42296 3098121.2 10320000
 73.30 76.70 75.63 75.51 76.50 161 29992 2264738.6 10320000
76.50 80.00 78.09 78.24 78.20 259 63100 4936741.6 10320000
79.00 85.80 83.39 83.18 83.10 427 73570 6119247.1 10320000
79.40 85.00 81.42 81.51 80.30 136 26113 2128496 10320000
81.10 84.30 82.59 82.71 82.60 77 12469 1031354.7 10320000
82.30 85.80 84.62 84.56 84.90 177 27652 2338267.5 10320000
83.90 90.00 85.12 85.19 85.10 257 28029 2387654.7 10320000
81.50 86.70 84.77 84.73 84.20 84 15703 1330581.5 10320000
77.00 84.20 79.84 80.08 77.80 131 18761 1502376.8 10320000
75.50 78.70 76.81 76.74 76.20 139 18363 1409159.9 10320000
71.60 77.70 74.80 75.09 72.30 95 16818 1262832.7 10320000
73.00 76.80 75.86 75.90 76.50 115 17091 1297177 10320000
75.00 79.90 75.61 75.41 75.50 96 11055 833667.5 10320000
74.00 79.60 76.74 76.48 78.70 182 22396 1712899.4 10320000
79.80 83.70 82.19 81.86 82.90 232 44390 3633646.7 10320000
81.20 85.50 83.67 83.88 81.40 423 66263 5557949.2 10320000
78.00 81.20 79.37 79.66 78.20 121 21950 1748488 10320000
79.90 81.60 80.64 80.40 81.20 78 25565 2055300 10320000
79.80 83.00 80.70 80.77 80.00 147 31816 2569781.1 10320000
77.30 80.00 78.25 78.34 77.80 105 16750 1312145.2 10320000
75.00 79.80 77.96 75.78 77.90 110 69982 5303431.5 10320000
72.50 78.20 75.99 75.21 74.00 244 135841 10216905 10320000
73.80 80.90 78.70 75.54 79.30 223 174685 13196032.4 10320000
79.00 84.50 81.98 81.93 82.80 489 118916 9742908.4 10320000

LOWPRC HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER ISSUEDSHARE

64.5 66.5 65.55 65.59 65.4 62 10434 684396.6 10320000
64.4 65.8 64.96 65.17 65.4 39 8885 579030 10320000
64.9 66.2 65.81 65.69 65.6 74 13590 892764.5 10320000
65 66.4 65.79 65.96 65.7 70 11285 744337.6 10320000
64.3 66.5 65.42 65.37 65.1 100 18586 1215008.5 10320000
65 66.1 65.66 65.58 65.5 115 9425 618110.4 10320000
65.9 67.8 66.92 66.68 67.6 214 26416 1761528.7 10320000
68.6 70.9 69.81 69.79 69.3 228 43798 3056757.9 10320000
70.3 72.2 71.28 71.44 71.2 266 45535 3252989.6 10320000
71.7 73.9 72.43 72.36 72.2 295 41109 2974702.7 10320000
68.2 72.2 70.33 70.73 71.1 173 20154 1425402.9 10320000
70 71.1 70.42 70.22 70.1 30 3901 273921.6 10320000
70 72.8 71.86 71.36 71.9 106 15380 1097593.5 10320000
71 72.9 71.69 71.8 71.4 129 15605 1120397 10320000
70.8 72.9 72.5 72.5 71.9 280 52495 3805928.1 10320000
70 73 71.43 71.56 70.4 115 17100 1223678.8 10320000
68.2 69.8 69.06 68.89 68.6 129 18176 1252080 10320000
 67 69.4 67.68 67.67 67.3 191 27854 1884930.3 10320000
67.5 69.7 68.59 68.52 69.4 148 19306 1322789.9 10320000
68.7 69.5 68.98 68.95 69 122 16757 1155365.4 10320000
66.9 69.3 68.65 68.73 69 61 6711 461270.7 10320000
68.3 70 69.28 69.22 69.5 102 10528 728755.2 10320000
67.8 70.6 68.37 68.48 68.6 57 11392 780139.8 10320000
69.6 72.4 71.52 71.47 70.9 229 45582 3257815.7 10320000
68.9 72.4 70.78 70.86 69.6 161 24936 1767059.6 10320000
66.4 68.6 67.55 67.6 67 121 17707 1196940.4 10320000
66 69.8 67.3 67.26 67.1 105 21464 1443643.5 10320000
66 68.9 68.1 67.9 68.5 229 28866 1960036.2 10320000
69.1 71.3 70.2 70.22 70 169 45656 3205759.9 10320000
69.4 72 71.19 71.16 69.9 230 46499 3309094.6 10320000
66.3 71 69.87 69.63 69.2 86 21487 1496212.3 10320000
69 71 69.96 69.97 70.9 296 59180 4141097.7 10320000
72.6 77.9 75.65 75.67 74.9 293 74552 5641021.7 10320000
69.3 76.9 74.23 74.18 70.2 373 63564 4715162.9 10320000
69 73.4 71.77 71.59 70.1 170 21037 1505995 10320000
70 71.9 70.68 70.52 70.3 73 16933 1194053.7 10320000
68.4 70.5 69.4 69.22 68.6 87 15573 1077963.3 10320000
68 68.9 68.51 68.64 68.5 62 14685 1007930.6 10320000
67.2 69 67.98 67.93 67.4 140 26156 1776898.1 10320000
67 68.6 67.8 67.87 67.6 132 17088 1159695.8 10320000
65.5 68.8 67.1 67.12 66.4 78 13309 893252 10320000
64 67.4 65.68 65.79 64.4 115 19378 1274967.6 10320000
65 66.5 65.81 65.69 65.8 112 19445 1277317.3 10320000
65.4 66.5 65.78 65.87 65.6 99 11099 731102.1 10320000
62.3 66 63.89 63.89 63.4 256 51718 3304471.8 10320000
61.5 68.5 62.76 62.73 61.8 247 36057 2261992.9 10320000
60.4 64.4 61.35 61.28 60.8 217 32241 1975874 10320000
61.9 63 62.51 62.49 62.8 96 12430 776714.5 10320000
64 66 64.73 64.8 64.3 154 23065 1494725.3 10320000
61.1 64.9 62.43 62.49 62.3 105 15645 977697.5 10320000
60 62 61.02 61.08 60.4 168 29620 1809061.6 10320000
59.6 63 60.87 61.18 62.4 97 16188 990429.3 10320000
62.4 62.9 62.5 62.51 62.5 32 4490 280676 10320000
61.1 62.3 61.46 61.51 61.4 35 4895 301073.5 10320000
59.5 61.8 60.5 60.5 60 109 13924 842451.7 10320000
60 61.2 60.64 60.63 60.3 64 11965 725400.4 10320000
60 61.4 60.6 60.54 60.2 81 8422 509902.4 10320000
57.4 60.2 58.73 58.84 58.9 50 4875 286864 10320000
59.5 60.2 59.88 59.9 59.9 22 3479 208408.6 10320000
57.5 60.5 58.18 58.13 57.8 76 8331 484252.8 10320000
56.8 59.5 58.03 57.97 58.7 60 8535 494803.6 10320000
57.8 59.5 58.15 58.14 58.2 61 4311 250622.6 10320000
 59 60.9 59.8 59.79 60.4 39 4961 296605.3 10320000
59 61.5 60.27 59.99 59.8 30 4270 256170.5 10320000
58.1 60.9 59.11 59.02 58.3 115 8674 511909.5 10320000
58 59.8 58.37 58.26 58.1 67 13280 773756.7 10320000
58 59.9 58.49 58.37 58.3 29 3315 193493.4 10320000
58.6 60.2 59.7 59.73 59.9 85 15166 905890.5 10320000
59.5 61.5 60.65 60.67 60 73 13181 799657.5 10320000
58.5 61 59.33 59.21 58.7 112 12952 766909.3 10320000
58.6 60.1 59.56 59.57 59.4 82 10978 653956 10320000
59.2 61 59.58 59.52 59.3 52 4520 269017 10320000
58.1 60.6 58.68 59.05 58.4 206 22246 1313655.7 10320000
57.4 59.5 58.09 58.1 57.7 45 6519 378732.6 10320000
57 59.5 57.7 57.5 57.1 82 9632 553868.2 10320000
54.5 58.2 55.78 55.84 55.1 155 21432 1196676.8 10320000
56 58.9 57.2 56.89 56.2 49 8277 470849.4 10320000
57.1 60.8 59.26 59.33 59 189 24905 1477586.5 10320000
59.9 64.9 63.01 62.99 64.6 532 82896 5221367 10320000
60.5 65.2 62.98 63.74 62 141 23302 1485216.8 10320000
61.9 63.9 62.9 62.87 63.3 111 13566 852962.2 10320000
63 64.5 63.72 63.74 64.3 204 29335 1869774.4 10320000
64.9 67.1 65.75 65.65 65.2 470 79317 5207503.7 10320000
59.2 62.5 60.38 60.41 59.9 174 35350 2135418.3 10320000
59.5 60.2 59.95 59.95 59.9 112 13719 822446.8 10320000
59.5 60 59.75 59.66 59.6 62 15783 941659.9 10320000
59.2 60 59.68 59.66 59.5 71 10652 635527.8 10320000
58.2 59.7 59.08 59.19 58.9 83 18548 1097837.3 10320000
57.1 58.9 57.56 57.48 57.2 74 13415 771123.8 10320000
56 62.8 57.9 60.11 56.4 88 28057 1686576.3 10320000
56 57.5 56.29 56.36 56.4 68 6630 373672 10320000
56 57 56.41 56.42 56.2 48 4908 276930 10320000
55.5 58.1 57.88 57.99 58 46 7012 406658.2 10320000
56.7 58.8 57.75 57.74 57.8 57 8266 477247.5 10320000
55.1 58 56.41 56.49 56.3 29 5514 311478.2 10320000
55.6 56.5 56 55.95 56 47 10242 573066.7 10320000
54 55.3 54.53 54.46 54.1 80 10632 579039.4 10320000
49 56.1 52.01 52.14 50.5 175 17988 937951.5 10320000
50.3 52.2 51.15 51.11 51.4 89 14359 733877.1 10320000
50.6 55 51.37 51.27 50.9 96 14300 733149.4 10320000
46.6 50.2 49.13 49.08 47.7 184 32177 1579087.8 10320000
46.1 49.8 48.6 48.51 49.1 49 4748 230344 10320000
47.5 50.3 49.53 48.87 50.2 284 45395 2218312.2 10320000
50.7 53.8 52.35 52.14 52.6 95 9327 486293.9 10320000
51.9 54.4 53.36 53.02 52.4 105 15397 816324.7 10320000
51.6 53 52.07 51.94 51.9 29 2528 131314.1 10320000
48.2 52.2 50.06 50.01 50 122 22955 1147954.6 10320000
49.8 52 50.62 50.45 50.1 99 20790 1048764.8 10320000
48.9 51.9 50.45 50.15 51.5 126 18641 934938.3 10320000
51 54.4 52.93 52.69 53.7 112 14163 746279.9 10320000
53.7 58.2 56.23 56.22 57.4 274 30286 1702638.2 10320000
57.4 59 58.28 58.21 58.2 206 30133 1753984.7 10320000
57.1 58.9 58.08 57.97 57.8 159 27569 1598189 10320000
54.5 58 56.3 56.39 56.7 101 14993 845417.8 10320000
54.2 57.2 55.72 55.47 54.8 108 18412 1021239.1 10320000
51 54.8 52.42 52.33 51.3 160 28440 1488205 10320000
51.9 55.9 54.12 53.81 55.2 68 10846 583647.8 10320000
55.1 57.8 57.07 56.97 56.6 146 21992 1252974.8 10320000
55.9 57.7 56.91 56.94 56.9 152 15400 876806.5 10320000
53 57.2 54.83 54.92 53.3 222 24447 1342633.8 10320000
51.9 53.9 53.1 53.11 52.7 266 32002 1699519.1 10320000
52.4 54.3 52.94 52.9 53 138 46378 2453370.9 10320000
50.6 57.6 53.77 53.28 52 159 29636 1579035.6 10320000
52.7 54 53.36 53.45 53.3 128 14282 763334.6 10320000
50.5 53.1 51.74 51.55 50.6 187 44538 2295996.2 10320000
50 53.3 52.25 52.38 53 81 16805 880226.8 10320000
53.1 54.4 53.85 53.72 54 41 8809 473205.3 10320000
54.5 55.4 54.8 54.8 54.8 92 9710 532132.6 10320000
55 59.9 56.52 56.49 55.1 119 23030 1301009.9 10320000
55.2 57.7 56.08 56.02 56.1 77 12913 723392.7 10320000
56.7 61 58.95 59.05 60.4 268 35297 2084359.2 10320000
60.9 64.5 63.46 63.39 62.8 230 34817 2206922.4 10320000
60 64.8 63.31 63.51 61.4 179 37326 2370747.3 10320000
62.3 64.7 64.21 64.26 64 199 30377 1951963.9 10320000
57.6 58.9 57.9 57.72 57.6 200 118961 6866913.9 10320000
51.9 56.6 54.31 53.69 55.4 264 66522 3571787.5 10320000
55 60.9 58.81 59.28 56.9 144 20531 1216981 10320000
54.2 57 55.03 54.98 54.6 94 18014 990401.8 10320000
54.3 56.8 54.91 54.85 54.8 46 6545 359014.5 10320000
55 57.1 56.12 56.05 56 42 7927 444322.8 10320000
56.1 58.6 56.79 56.63 56.7 51 11030 624622.8 10320000
54 58.3 56.08 55.97 55.8 49 8477 474461.4 10320000
54.2 55.8 54.49 54.46 54.4 49 5540 301713.7 10320000
49 54.2 50.92 50.79 49 377 53273 2705561.1 10320000
52 53.9 53.81 53.8 53.9 80 24154 1299465.6 10320000
54.9 59 55.55 55.76 55.1 147 18532 1033382.4 10320000
53 55.2 53.96 54.01 53.7 48 9558 516184 10320000
48.4 53.2 49.67 49.66 49.2 266 51577 2561389.3 10320000
44.4 51 48.07 48.09 48.1 165 27868 1340071.4 10320000
46 49.8 47.96 48.08 46.9 177 36546 1757050.3 10320000
43.1 46 44.07 43.99 44.1 61 10796 474883 10320000
39.9 43.3 40.9 40.86 40 205 45153 1845043.7 10320000
 36 38.5 36.41 36.16 36 249 90293 3264570.5 10320000
33 39.6 38.83 39.16 39.6 168 53894 2110531.8 10320000
36 40.1 37.43 37.39 36.9 123 17700 661790.7 10320000
36.7 39 38.03 38.22 39 120 38247 1461970.7 10320000
41 42.9 42.28 42.37 42.7 76 8786 372266 10320000
44.9 46.9 46.64 46.73 46.9 66 14894 695972.6 10320000
48.1 51.4 49.7 49.73 49.6 180 24491 1217904.2 10320000
44.7 48.7 45.53 45.37 44.7 211 51389 2331583.3 10320000
40.3 45.3 42.7 41.49 44.7 125 35671 1480074.8 10320000
41 44.6 42.7 42.99 41.8 51 6882 295844.3 10320000
40.1 42 41.06 40.93 40.5 74 12623 516660.5 10320000
40.9 42 41.08 41.02 41 13 1140 46761.8 10320000
41.3 44.8 42.34 42.1 41.7 24 4057 170783.7 10320000
40 41.8 40.57 40.36 40.1 81 12670 511396.4 10320000
40 40.9 40.21 40.23 40.2 39 9170 368874 10320000
40.5 41.4 40.95 41.11 41.1 33 5766 237037.1 10320000
40 43 40.64 40.64 40.6 46 7065 287089.5 10320000
40.1 41.5 40.86 40.85 40.6 59 6410 261846.9 10320000
38.4 40.5 39.65 39.95 40 13 2376 94924.8 10320000
36 40.9 39.02 38.81 38.8 16 1070 41522.8 10320000
36.8 41.9 38.92 38.6 37.5 150 20294 783361.6 10320000
38.6 39.9 39.05 39.12 39.1 15 2753 107694.9 10320000
38.1 40.5 38.66 38.77 38.7 49 6300 244256.3 10320000
37.8 38.7 38.29 38.29 38 36 5842 223710.4 10320000
37 37.9 37.16 37.11 37 57 11980 444566 10320000
36.5 37.5 36.93 36.9 36.7 28 4630 170848 10320000
37.1 39.7 37.85 37.41 37.7 27 3465 129621.5 10320000
36 38.8 37.68 37.55 37.3 50 10075 378362.5 10320000
37.3 39.5 38.24 38.4 38.1 69 16253 624133.3 10320000
36.5 39 37.25 37.3 37.2 133 48244 1799590.7 10320000
37.7 39.8 38.94 38.93 39.4 92 15675 610246 10320000
40 43.3 41.96 42.31 43.3 219 59195 2504282.2 10320000
44.9 47.6 46.66 46.64 45.4 152 40671 1896911.9 10320000
45.8 48 47.14 47.13 47.3 122 23699 1116851 10320000
47.3 50.5 49.13 49.18 50 217 34292 1686507.7 10320000
45.2 55 52.43 51.98 50.4 208 50654 2632759.1 10320000
47 51.8 49.57 49.84 48.4 118 19241 958901.5 10320000
46 48.8 48.1 47.98 47.9 29 6725 322659 10320000
44.4 46.7 45.32 45.25 45.1 69 9390 424933.5 10320000
41.2 45.1 42.86 42.75 42.3 46 9963 425948.5 10320000
44.8 44.9 44.88 44.89 44.9 21 2006 90048.4 10320000
45.5 48.9 47.25 47.92 48.3 50 7765 372130.1 10320000
45 48.6 45.82 45.56 45.2 57 7861 358165.7 10320000
46 47 46.57 46.28 46.3 6 1252 57944 10320000
42.5 45.8 43.98 43.55 42.8 91 15900 692513.6 10320000
42.1 43.2 42.5 42.54 42.1 53 6391 271887.6 10320000
41.2 43.9 42.67 42.41 42 73 25000 1060215.8 10320000
38 44.7 40.83 38.62 42.3 32 27758 1072149.9 10320000
39.4 41 39.89 39.87 39.8 135 20730 826494.6 10320000
39 40 39.55 39.66 40 54 4786 189834.5 10320000
41.8 43.7 42.93 42.94 43.3 160 33528 1439668.8 10320000
42 44.5 43.11 43.09 42.4 74 18477 796144.9 10320000
42.2 48.5 45.46 45.45 44.7 351 85596 3890722.6 10320000
44 46 44.31 44.77 44.8 20 2502 112013 10320000
43.7 46 44.77 44.65 45 87 13862 618943.5 10320000
45 46.2 45.58 45.65 45.4 54 11063 505027 10320000
46 48.4 47.19 47.18 47.8 132 12828 605264 10320000
50 52.5 52.07 52.27 52.5 253 138076 7216991.3 10320000
55.9 57.7 57.3 57.52 57.5 386 215505 12395833.3 10320000
52.7 57.7 54.78 54.73 53.4 333 71880 3934157.6 10320000
53.1 57.3 54.61 54.74 54 314 66241 3625897.9 10320000
54.1 58 56.77 56.9 56.4 380 70282 3998738 10320000
50.8 55.4 52.36 52.26 50.8 572 129895 6787952 10320000
49 54 51.78 51.95 51.1 349 53094 2758209.1 10320000
49 52.7 50.16 50.13 49.2 306 56899 2852276.8 10320000
45.5 50.5 48.64 48.55 47.5 250 40739 1977880 10320000
46.5 49.7 47.47 47.4 47.4 246 56262 2666589 10320000
46.7 51.4 49.15 49 50.9 147 37795 1851933 10320000
48.6 52 50.12 49.83 48.9 96 18309 912399.2 10320000
48 50.9 48.61 48.39 48.5 71 13703 663075.2 10320000
47.6 48.4 48.21 48.23 48.2 68 10820 521874.2 10320000
48.2 50.8 48.66 48.65 48.3 59 9099 442711 10320000
48.4 50.6 49.34 49.28 49.4 121 25816 1272265.8 10320000
47.4 49.9 48.01 48.11 47.6 155 41075 1976049 10320000
48.4 49.9 48.61 48.59 48.5 51 12450 604930 10320000
46.1 47.2 46.92 46.91 46.7 197 39700 1862322.8 10320000
47.2 48.9 47.7 47.68 47.3 205 56054 2672707.2 10320000
46.8 50 47.48 47.43 47.2 98 33245 1576904.8 10320000
47.5 49.8 48.35 48.53 48.5 54 8798 426994.1 10320000
48.6 50.9 49.19 49.51 50.4 111 23226 1149960.9 10320000
50.5 53 51.83 51.58 50.9 132 25119 1295710.5 10320000
47 50.6 47.73 47.84 47.5 48 13960 667836 10320000
48.5 49.5 49.2 49.26 49.3 16 2890 142359 10320000
49.6 50.5 50.17 50.17 50.3 45 8737 438298.7 10320000
48 50 48.88 48.58 48.6 18 5100 247774 10320000
48.7 50 49.18 49.16 49.5 27 6042 297024.6 10320000
48.6 50.5 49.51 49.46 49.2 28 4692 232086.1 10320000
49.4 51.3 50.21 50.32 50.1 116 19083 960242.3 10320000
49.7 52.1 50.56 50.53 50.4 72 10286 519770.7 10320000
LOWPRC HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER ISSUEDSHARE
32.4 34.6 34.41 34.53 34 114 99041 3419903.9 10320000
33.8 37.2 34.64 34.78 34.3 53 15020 522448 10320000
32 36 32.98 33.08 33.1 20 3710 122716.7 10320000
31 33 31.85 31.36 31.4 15 3336 104623 10320000
29.9 32.6 31.63 31.51 31.5 12 2540 80028.8 10320000
28.5 30.4 29.32 29.56 28.7 40 11700 345884 10320000
26.3 28.7 27.29 26.95 26.9 26 6062 163382 10320000
26.5 29.4 27.72 27.48 27 33 7105 195272 10320000
29 29.7 29.52 29.6 29.6 22 11203 331633 10320000
29.2 31.9 30.77 30.64 31.3 51 15685 480589.1 10320000
29.3 33 31.28 31.15 30 38 10281 320227.5 10320000
29 32 30.56 30.51 30.4 30 11230 342603 10320000
29 31 29.54 29.49 29.5 20 4635 136697.5 10320000
29 30 29.4 29.55 29.8 44 13423 396613.2 10320000
28.6 28.8 28.7 28.7 28.7 14 1574 45166.8 10320000
31 31 31 31 31 2 19 589 10320000
28.3 28.6 28.47 28.53 28.5 3 336 9586.4 10320000
28.7 30 29.15 29.33 29.3 20 3480 102066 10320000
26.5 29 27.24 27.43 27.4 8 1451 39806.5 10320000
27 30 27.66 27.49 27.5 9 1051 28895.1 10320000
27.6 28 27.73 27.77 27.8 20 2128 59102.5 10320000
26 26.8 26.58 26.38 26.4 10 5000 131900 10320000
26.9 29 28.46 27.16 27.2 5 1143 31040.5 10320000
27.1 27.6 27.37 27.33 27.3 10 1950 53285 10320000
27.5 27.8 27.66 27.59 27.6 21 3845 106096 10320000
27.7 30.1 28.83 28.96 29 14 2722 78832.1 10320000
28.8 29.2 29 28.99 29 11 3268 94747.4 10320000
28.3 29.5 28.96 29.1 29.1 24 2290 66630.1 10320000
29 29 29 29 29 2 2520 73080 10320000
28.9 29.5 29.28 29.14 29.1 22 3910 113948 10320000
28.7 29 28.79 28.74 28.7 14 900 25862 10320000
27.7 28.9 27.99 28.01 28 50 16060 449885 10320000
28.3 28.6 28.58 28.48 28.5 15 4147 118090.6 10320000
28.2 28.7 28.55 28.53 28.5 16 3646 104033.6 10320000
27.3 28.5 27.77 27.78 27.6 32 3524 97889.4 10320000
27.5 27.8 27.63 27.67 27.7 12 5535 153129.7 10320000
27.8 28 27.93 27.92 27.9 4 650 18150 10320000
27.4 27.7 27.64 27.6 27.6 30 5900 162842 10320000
29.2 29.3 29.25 29.26 29.3 2 5 146.3 10320000
27.6 28 27.83 27.74 27.7 7 455 12622 10320000
27.2 27.5 27.35 27.34 27.3 43 5662 154826.4 10320000
27.3 28 27.44 27.62 27.6 16 1250 34525 10320000
28 28 28 28 28 1 300 8400 10320000
26.6 27 26.69 26.69 26.7 10 1025 27355 10320000
26.7 28.7 27.44 27.53 27.5 14 3485 95939.5 10320000
26.9 27.2 27.1 27.07 27.1 3 1070 28969 10320000
27.1 28.4 27.65 27.15 27.2 8 2030 55122 10320000
26.1 27.1 26.41 26.39 26.4 21 4000 105575 10320000
26.4 28.1 27.27 26.88 26.9 9 1153 30995.7 10320000
26.4 26.8 26.58 26.6 26.6 10 3075 81796 10320000
26.6 27.4 26.82 26.85 26.9 19 2913 78213.4 10320000
26.9 27 26.93 26.96 27 11 4860 131014 10320000
27.8 28 27.92 27.92 27.9 5 1055 29456.8 10320000
27 27.3 27.09 27.05 27.1 10 1300 35170 10320000
27 27.3 27.28 27.18 27.2 19 2700 73380 10320000
27.6 29 28.31 28.21 28.2 8 1450 40902 10320000
27.6 28.4 28.29 28.11 28.1 9 3000 84322 10320000
27.5 27.5 27.5 27.5 27.5 2 645 17737.5 10320000
27 28.9 27.78 27.82 27.8 5 520 14468 10320000
27.3 27.8 27.5 27.47 27.5 7 1852 50877.1 10320000
26.5 28 27.5 27.59 27.6 5 1583 43674 10320000
27.8 29 28.4 27.92 27.9 2 555 15495 10320000
27.5 27.5 27.5 27.5 27.5 11 1010 27775 10320000
27.6 27.6 27.6 27.6 27.6 1 700 19320 10320000
27.3 28 27.65 27.8 27.8 11 4080 113438 10320000
27.5 27.6 27.53 27.58 27.6 3 1800 49650 10320000
27.3 27.7 27.51 27.55 27.6 9 1150 31679 10320000
26.2 27.1 26.79 26.39 26.4 7 2560 67557 10320000
27 27.3 27.09 27.1 27.1 8 3865 104733 10320000
26.3 27 26.73 26.72 26.7 16 2300 61460 10320000
26 26.7 26.36 26.38 26.4 14 3050 80455 10320000
25.4 26.4 25.74 25.63 25.6 26 3995 102405.6 10320000
25.5 26.1 25.7 25.98 26 4 450 11692 10320000
26.2 27 26.73 26.5 26.5 3 120 3180 10320000
26.5 26.5 26.5 26.5 26.5 10 1500 39750 10320000
26.3 27.8 26.54 27.12 27.1 9 1925 52212.5 10320000
27.2 29 27.65 28.06 28.1 4 1050 29460 10320000
28 28.9 28.3 28.75 28.8 6 922 26509.6 10320000
27.3 28.5 28.11 28 28 11 3000 84002 10320000
27.5 28 27.91 27.97 28 7 1000 27972.5 10320000
25.4 27.9 26.56 26.73 26.8 27 5733 153229.4 10320000
26 26.2 26.13 26.11 26.1 16 3700 96610 10320000
23.8 26.1 25.48 24.62 24.6 4 1500 36935 10320000
26.2 27 26.91 26.96 27 18 4150 111884.6 10320000
25.2 28 26.64 26.13 26.1 8 1505 39327.5 10320000
27 27 27 27 27 1 190 5130 10320000
27 27 27 27 27 2 210 5670 10320000
27 27.7 27.5 27.54 27.5 6 2504 68959.2 10320000
27.7 28.8 27.86 28.03 27.8 25 4916 137777.3 10320000
26.8 27 26.97 26.99 27 7 5000 134960 10320000
25.5 27.5 26.38 26.96 27 4 4790 129145 10320000
26.2 26.3 26.25 26.25 26.3 2 200 5250 10320000
26.1 26.5 26.36 26.42 26.4 17 5004 132225 10320000
26.5 26.5 26.5 26.5 26.5 4 1300 34450 10320000
26.5 26.5 26.5 26.5 26.5 1 5 132.5 10320000
26.5 26.6 26.55 26.53 26.5 2 3 79.6 10320000
26.6 27.5 27.26 27.22 27.3 27 10046 273413.8 10320000
27 27.9 27.6 27.89 27.9 3 121 3375 10320000
27.9 28.5 28.05 28 28 15 1538 43059.5 10320000
27.3 27.8 27.72 27.63 27.6 25 1344 37139.6 10320000
27.7 27.7 27.7 27.7 27.7 3 250 6925 10320000
27 27.4 27.14 27.14 27.1 5 788 21389.4 10320000
27.1 27.9 27.5 27.17 27.2 2 550 14945 10320000
27.3 27.3 27.3 27.3 27.3 2 1000 27300 10320000
27.5 27.9 27.81 27.71 27.7 11 2197 60871.3 10320000
28.7 30.4 30.2 30.23 30.3 75 20570 621835.2 10320000
29 30.3 29.96 29.86 29.5 71 14823 442592.5 10320000
28.8 29.9 29.28 29.27 29.2 33 8859 259271.4 10320000
29.4 30.7 30.07 30.06 30 48 8965 269529.4 10320000
30 30.9 30.25 30.24 30.2 20 6010 181750.8 10320000
30.6 32.5 31.93 31.83 32 85 27725 882591.2 10320000
31.1 31.6 31.25 31.26 31.2 21 4767 149003.2 10320000
30.1 30.9 30.4 30.51 30.5 9 1070 32650 10320000
30.8 30.9 30.89 30.89 30.9 9 1150 35520 10320000
29.3 31.5 30.23 30.21 30.2 39 7824 236341.2 10320000
30.5 30.5 30.5 30.5 30.5 7 1000 30500 10320000
30.2 32.9 30.73 30.81 30.8 17 4435 136659.3 10320000
31 31.2 31.12 31.13 31.2 44 7866 244881.2 10320000
31.9 33.8 32.72 32.78 32.6 205 102400 3356640.5 10320000
32.2 34 33.13 33.01 32.5 52 20654 681751.8 10320000
32.4 33 32.72 32.76 32.7 27 6010 196886 10320000
31.8 32.7 31.99 31.92 32.1 80 139930 4466276 10320000
32.2 33.3 32.75 32.73 32.7 95 24747 810024.3 10320000
32.6 33.2 32.95 32.91 33 100 47861 1575256.8 10320000
33.3 36.3 35.79 35.84 36.3 268 91032 3262301.1 10320000
36.7 39.9 39.76 39.82 39.6 279 157165 6258074.5 10320000
39.2 40.9 40.19 40.17 39.3 175 53728 2158221.1 10320000
37.1 39 38.27 38.19 38.5 112 21757 830902.5 10320000
39.1 42.3 41.24 41.81 42.3 111 72958 3050284.2 10320000
46.3 46.5 46.48 46.48 46.5 28 19396 901568 10320000
45.8 50.5 47.49 47.87 46.9 234 87578 4192331.3 10320000
46.6 48 47.11 47.07 46.9 140 48990 2305834.9 10320000
42.6 47.2 45.12 44.21 44.2 168 42008 1857120.4 10320000
41.2 46 43.37 43.52 41.9 203 41906 1823541.6 10320000
39 41.5 40.18 40.08 40.6 178 43869 1758116.8 10320000
37.6 40.9 39.89 39.82 39.5 115 21720 864953.1 10320000
38.1 42 40.12 40.23 39 131 36217 1456882.9 10320000
37.9 42.8 41.65 40.9 42.2 148 46172 1888242.8 10320000
40.1 46 43.23 44.02 45.6 322 66593 2931621.4 10320000
43.5 48.9 47.23 47.3 48.4 320 96518 4565310 10320000
47 53.2 52.15 52.22 51.8 504 143485 7493264.7 10320000
49.2 53.8 51.27 51.6 52.6 262 53812 2776482.2 10320000
51.6 57.8 55.59 55.86 57.3 428 134627 7519957.6 10320000
58.7 61.1 60.3 60.36 60.7 405 113763 6866357.4 10320000
56.5 61 59.53 59.68 57.8 276 91735 5474785.6 10320000
57.2 59.9 59.01 58.86 58 169 47155 2775337.8 10320000
58.1 63.8 61.4 61.58 63.7 339 96857 5964117.1 10320000
64.2 67.8 67.16 67.28 66.3 342 93497 6290524.1 10320000
60 66.3 62.19 61.83 61.8 221 71935 4447567 10320000
61 64.2 63.23 63.55 61.6 159 48388 3075246.2 10320000
61.6 63.7 63.04 63.05 63.4 118 44077 2779058.6 10320000
63 63.9 63.35 63.38 63.5 167 32209 2041379.3 10320000
60.2 64.9 63.07 63.13 61.6 133 44611 2816118.3 10320000
57 62.4 59.24 59.46 57.8 180 30023 1785224.9 10320000
52.6 57.2 55.28 55.26 53.7 126 34252 1892759 10320000
54.5 55.9 54.89 54.94 55.1 79 15045 826636.5 10320000
55.5 59.9 57.64 57.61 59 107 22015 1268231 10320000
57 60.9 60.14 60.07 59.9 147 29343 1762547.7 10320000
57.1 59.8 57.9 57.96 58.1 28 2170 125764 10320000
56.1 58.7 56.68 56.6 56.7 53 9115 515941.9 10320000
55 58.8 56.96 56.75 55.7 62 9004 511016.4 10320000
54.5 58 55.15 55.07 54.9 55 10037 552747.5 10320000
51.7 56.7 52.86 52.82 52.7 75 26846 1417910.5 10320000
51.3 53.5 52.21 52.2 51.8 31 6904 360394.6 10320000
47.9 51.1 49.16 49.29 48.6 73 19336 953031.2 10320000
49 53.4 52.14 52.1 53.2 123 22985 1197415.7 10320000
53.9 56.8 55.83 55.91 56.4 141 41919 2343874.4 10320000
53.5 57.6 54.64 54.52 53.9 105 18695 1019300 10320000
52 54.2 53.33 53.48 53.7 89 12875 688597.4 10320000
53.3 54.3 53.61 53.65 53.7 35 8155 437548.5 10320000
51.3 53 52.11 52.34 52.5 25 3705 193905.5 10320000
52.1 53.5 52.96 52.77 52.6 35 5699 300709.4 10320000
51 52.9 51.67 51.94 52 76 21790 1131854.5 10320000
49.8 52.1 50.22 50.17 50 95 30615 1535884.8 10320000
50 50.2 50.05 50.06 50.1 20 6325 316610 10320000
47.5 50 48.66 48.57 47.9 74 16250 789295 10320000
47.9 50.6 48.86 48.74 48.7 9 1030 50198 10320000
48.5 50.4 49.5 49.45 49.1 46 4265 210916.5 10320000
50 51.9 51.11 51.11 51.3 57 11946 610596 10320000
48 51.1 49.6 49.46 49 27 7940 392708 10320000
47.3 48.2 47.91 47.95 48 13 1910 91590 10320000
48 48.5 48.23 48.25 48.3 27 7850 378750 10320000
47.6 50.6 49.31 49.07 48.9 26 3466 170081.3 10320000
47 48.3 47.81 47.87 47.8 57 10898 521698.1 10320000
46.9 49.4 47.22 47.17 47 23 8200 386801 10320000
45.5 47 46.5 46.2 45.9 47 9262 427906 10320000
41.5 46.2 43.29 42.96 41.7 38 9953 427571.6 10320000
42.8 44.7 43.57 43.49 44.3 81 16539 719210 10320000
44.2 47 45.88 45.82 46.5 50 7815 358076.4 10320000
42.5 45 44.1 44.22 44.2 64 16875 746244.1 10320000
40.2 44 42.87 42.29 42.9 30 9081 384045.5 10320000
41.1 44.8 43.68 43.52 44.2 113 13192 574152 10320000
44.9 49.2 47.67 47.59 46.8 296 57320 2728071.9 10320000
44 47.1 45.29 45.17 44.6 85 14183 640632.8 10320000
44.9 45.6 45.14 45.1 45.2 32 5373 242317.5 10320000
45 49.7 48.56 48.55 49.4 135 19672 955021.1 10320000
50.2 53 52.02 52.04 51.7 133 25630 1333678.7 10320000
49.8 52.9 50.86 50.98 50.6 233 34887 1778607.8 10320000
50.2 52.4 51.72 51.57 51.7 240 53138 2740541.1 10320000
51.5 54 52.9 52.92 51.8 439 98309 5202902.9 10320000
51.5 53.8 52.51 52.53 51.7 474 122778 6449654.4 10320000
52.6 56.1 54.37 54.41 53.3 569 112971 6146363.9 10320000
50.2 54.9 53.25 53.04 50.7 546 90633 4806863.6 10320000
50.7 53 51.67 51.47 51 506 97106 4997673.1 10320000
50.3 52 50.94 50.85 50.4 400 82769 4208588.8 10320000
50.5 52.9 51.56 51.4 50.9 816 225344 11583291.6 10320000
51.2 55.9 53.56 53.82 55.5 281 66938 3602500.7 10320000
55 59.4 57.17 57.08 55.6 344 58502 3339219.5 10320000
56 58 56.84 56.89 57.7 363 91263 5191932.2 10320000
59.4 63.4 62.09 62.44 60.4 975 357960 22350459.4 10320000
58 62.2 60.49 60.43 59.8 534 112143 6777152.2 10320000
57 60.9 58.51 58.4 57.8 505 140485 8204108.1 10320000
56.5 58.7 57.45 57.4 56.9 322 72306 4150423.9 10320000
56.8 58.8 57.73 57.68 57 336 65945 3803867.9 10320000
56.1 57.9 57.1 57.05 56.7 355 89717 5118586.3 10320000
57 61.3 59.55 59.67 59 479 107207 6397560.4 10320000
59 64.9 62.93 63.19 64 1313 402088 25408148.7 10320000
65 69 67.23 67.28 67 1311 362929 24416786.8 10320000
68.3 72.5 70.42 70.48 69 737 218882 15426423.6 10320000
66.4 70 67.39 67.36 66.9 359 64562 4349025.2 10320000
67 69.9 68.07 68.08 69.1 348 68309 4650593.8 10320000
 69.9 71.9 70.43 70.45 70.5 271 37658 2652886.3 10320000
67.2 70.9 68.27 68.26 67.5 210 33985 2319785.4 10320000
64.5 67.4 66.19 65.97 65 147 26298 1734776.7 10320000
62 66.2 63.5 63.37 62.5 236 43516 2757716 10320000
61 64.4 62.43 62.56 61.5 197 34457 2155490.5 10320000
62.5 66.9 65.02 64.57 63.2 86 11455 739649 10320000
61.7 66.8 64.87 64.92 65.6 105 16635 1079896.1 10320000
64 68.3 67.06 66.76 64.5 176 19375 1293528.6 10320000
62.4 64.4 63.48 63.44 62.6 72 7697 488260.6 10320000
63 63.5 63.25 63.19 63.3 64 10906 689161.2 10320000

LOWPRC HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER ISSUEDSHARE

24.5 24.9 24.73 24.61 24.6 3 310 7629 10320000
25 25 25 25 25 1 99 2475 10320000
24.5 26.8 25.48 25.38 25.4 13 1236 31372.6 10320000
25 26.5 25.73 25.98 26 4 4730 122878.9 10320000
25.3 26.5 25.74 25.64 25.6 16 2420 62037 10320000
25.5 26.1 25.87 25.92 25.9 26 10405 269710 10320000
25.5 25.9 25.55 25.51 25.5 11 2222 56689 10320000
24 26 25.24 24.94 24.9 10 756 18856 10320000
24 25.1 24.42 24.48 24.2 24 4721 115578.2 10320000
24.2 24.9 24.43 24.37 24.4 4 1429 34821.8 10320000
23.5 24.5 23.9 23.91 23.9 23 5992 143239.9 10320000
24 25.8 24.74 24.32 24.3 7 1475 35867 10320000
24 24.1 24.03 24 24 3 1006 24144.6 10320000
23.8 25.7 24.36 24.3 24.3 11 2360 57341 10320000
24 26 24.2 24.07 24.1 12 5247 126299 10320000
23.9 24.1 24 24 24 7 1060 25435 10320000
23.5 23.9 23.7 23.69 23.7 7 1490 35294 10320000
23.8 24.2 23.89 23.81 23.8 8 6620 157620 10320000
24.5 25.5 24.89 25.11 25.1 9 2666 66932.4 10320000
24.9 25.4 25.02 25 25 12 3006 75165 10320000
24.3 25 24.78 24.62 24.6 16 1850 45550 10320000
25.1 26.3 25.86 25.84 25.8 19 2995 77398 10320000
25.6 27.4 26.2 26.24 26.2 21 4210 110476 10320000
25.9 26.2 25.95 25.97 26 58 9600 249289.7 10320000
25.8 26.9 26.13 26.12 26.1 34 10483 273806 10320000
25.6 26.3 25.94 25.82 25.8 8 890 22977 10320000
25.8 25.8 25.8 25.8 25.8 1 16 412.8 10320000
26 26 26 26 26 5 261 6786 10320000
25.9 26.9 26.24 26.2 26.4 58 10500 275150 10320000
26.4 26.5 26.45 26.48 26.5 8 4390 116235 10320000
26.1 26.5 26.33 26.4 26.4 8 1150 30360 10320000
25.5 25.5 25.5 25.5 25.5 1 55 1402.5 10320000
25.7 25.7 25.7 25.7 25.7 1 496 12747.2 10320000
25.1 27 25.72 25.58 25.6 11 1700 43483 10320000
25.4 25.7 25.51 25.55 25.6 17 8100 206940 10320000
25 25.5 25.35 25.36 25.2 112 79096 2005921 10320000
25.4 26.9 26.07 25.94 26.1 70 24380 632477 10320000
26.9 28.7 28.53 28.62 28.7 33 27627 790712.9 10320000
29.5 31.5 31.39 31.43 31.5 139 104365 3280234.1 10320000
TELECOM

Grameenphone LTD
2019
TRADEDATE COMID LOWPRC HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO
01-01-2019 27001 363.00 376.00 369.73 369.57 368.30 788
02-01-2019 27001 364.50 368.00 365.74 365.66 365.60 690
03-01-2019 27001 364.20 368.70 365.75 365.64 365.40 1063
06-01-2019 27001 367.70 373.50 371.69 371.89 373.00 1108
07-01-2019 27001 371.30 376.00 374.14 373.48 372.10 1334
08-01-2019 27001 374.00 381.60 378.48 378.59 379.70 1548
09-01-2019 27001 379.30 383.50 381.88 381.82 382.70 1418
10-01-2019 27001 383.20 390.00 388.10 388.20 388.90 1462
13-01-2019 27001 388.00 395.00 390.41 390.25 389.90 1291
14-01-2019 27001 387.40 391.00 388.76 388.62 389.30 1578
15-01-2019 27001 384.00 390.00 386.75 386.87 387.10 1068
16-01-2019 27001 379.50 387.10 384.43 384.06 382.60 921
17-01-2019 27001 374.40 382.10 376.50 376.23 375.10 1274
20-01-2019 27001 372.00 388.00 381.56 381.59 385.20 1038
21-01-2019 27001 383.10 390.80 386.63 386.61 384.60 1202
22-01-2019 27001 384.00 390.90 387.21 387.38 388.90 1250
23-01-2019 27001 388.00 395.00 393.20 392.92 391.50 1414
24-01-2019 27001 391.30 396.90 394.20 394.38 395.50 1519
27-01-2019 27001 390.30 400.00 395.92 395.95 393.60 1608
28-01-2019 27001 395.50 410.40 405.94 405.56 409.50 3984
29-01-2019 27001 411.00 419.90 414.61 415.21 415.40 2448
30-01-2019 27001 408.90 417.90 411.44 411.55 413.80 2015
31-01-2019 27001 393.20 414.00 402.97 402.57 398.20 2625
03-02-2019 27001 391.50 398.20 393.39 393.30 394.00 2260
04-02-2019 27001 395.00 407.70 400.26 400.40 402.00 1752
05-02-2019 27001 398.00 405.00 402.10 402.09 403.50 1315
06-02-2019 27001 403.20 407.80 405.08 404.50 404.90 893
07-02-2019 27001 403.00 409.00 405.57 405.32 405.50 1116
10-02-2019 27001 405.10 412.50 408.03 408.20 406.10 1202
11-02-2019 27001 395.60 405.00 397.78 398.21 397.60 1620
12-02-2019 27001 385.40 410.00 391.28 391.61 388.60 2450
13-02-2019 27001 384.30 394.00 388.37 389.76 392.90 1388
14-02-2019 27001 386.50 397.90 389.79 389.78 389.90 1495
18-02-2019 27001 371.20 379.70 376.07 376.02 377.10 1877
19-02-2019 27001 368.00 382.40 373.98 373.44 379.50 1793
20-02-2019 27001 377.60 389.40 385.11 385.43 385.70 1180
24-02-2019 27001 380.10 386.70 384.91 385.01 385.60 689
25-02-2019 27001 386.20 399.60 394.65 395.02 397.40 2690
26-02-2019 27001 397.00 401.60 398.98 398.97 398.60 1702
27-02-2019 27001 390.80 397.00 392.56 392.59 393.50 752
03-03-2019 27001 386.30 393.50 389.60 389.77 390.00 518
04-03-2019 27001 387.00 394.50 392.03 391.53 393.40 987
05-03-2019 27001 390.00 394.00 391.90 391.92 392.00 362
06-03-2019 27001 388.30 391.60 389.68 389.68 390.00 413
07-03-2019 27001 384.00 393.80 386.15 386.11 385.80 929
10-03-2019 27001 385.00 387.20 385.57 385.54 385.30 501
11-03-2019 27001 384.00 385.80 385.07 385.03 384.90 684
12-03-2019 27001 384.00 395.20 390.12 389.08 392.90 1123
13-03-2019 27001 385.00 393.90 388.33 387.42 385.50 779
14-03-2019 27001 385.00 392.80 388.03 387.32 387.10 551
18-03-2019 27001 355.00 389.90 387.51 386.65 388.40 512
19-03-2019 27001 389.00 394.20 392.41 392.15 391.70 915
20-03-2019 27001 394.00 402.00 398.03 397.90 394.90 1675
21-03-2019 27001 394.00 399.00 396.98 397.44 397.30 588
24-03-2019 27001 397.30 404.80 401.09 401.15 401.40 1700
25-03-2019 27001 399.10 410.50 406.99 407.20 409.50 2429
27-03-2019 27001 405.00 411.90 407.38 407.47 408.50 1454
28-03-2019 27001 405.50 410.90 407.06 406.88 407.40 1194
31-03-2019 27001 404.50 411.00 407.42 407.67 409.20 1227
01-04-2019 27001 409.00 419.70 415.34 415.10 417.00 2948
02-04-2019 27001 409.00 419.00 413.52 413.74 409.60 1534
03-04-2019 27001 397.30 410.00 400.65 400.89 399.40 1795
04-04-2019 27001 387.40 399.00 389.69 390.15 387.90 1648
07-04-2019 27001 375.10 385.50 378.17 378.05 375.50 2324
08-04-2019 27001 365.70 376.00 368.40 367.92 370.90 2007
09-04-2019 27001 360.50 373.00 364.18 364.26 362.00 1846
10-04-2019 27001 355.50 363.00 358.26 358.12 357.60 1621
11-04-2019 27001 357.00 369.50 361.32 361.23 367.70 1286
15-04-2019 27001 369.80 379.90 376.45 373.37 377.80 1201
16-04-2019 27001 369.80 380.00 371.57 371.36 371.70 1038
17-04-2019 27001 370.00 375.80 372.07 371.88 372.90 914
18-04-2019 27001 367.10 372.50 369.32 369.41 368.40 1021
21-04-2019 27001 368.00 377.50 373.95 373.92 374.00 756
23-04-2019 27001 368.50 375.00 370.70 370.69 369.40 555
24-04-2019 27001 367.50 374.80 369.08 369.24 367.90 1110
25-04-2019 27001 362.30 371.70 365.52 365.63 364.20 1205
28-04-2019 27001 360.00 367.70 364.23 364.00 365.20 585
29-04-2019 27001 358.60 365.50 360.59 360.49 360.00 1097
30-04-2019 27001 358.00 362.00 359.39 359.21 358.70 964
02-05-2019 27001 357.00 362.00 358.47 358.94 358.20 1294
05-05-2019 27001 360.00 363.50 362.38 362.33 362.50 597
06-05-2019 27001 358.60 362.50 359.90 359.77 359.40 765
07-05-2019 27001 351.00 361.00 356.47 356.26 354.40 1275
08-05-2019 27001 353.80 358.00 355.48 355.52 354.60 572
09-05-2019 27001 352.90 358.80 354.27 354.23 354.10 603
12-05-2019 27001 352.00 356.00 353.02 352.88 352.40 617
13-05-2019 27001 347.00 352.20 349.93 349.80 348.10 1168
14-05-2019 27001 340.30 350.50 344.89 344.74 346.60 1155
15-05-2019 27001 345.00 350.00 347.63 347.16 346.40 744
16-05-2019 27001 343.20 348.60 345.86 345.84 345.30 566
19-05-2019 27001 347.50 352.90 350.23 350.27 351.10 801
20-05-2019 27001 347.40 350.10 348.36 348.35 348.00 467
21-05-2019 27001 342.20 347.90 344.85 344.82 343.40 764
22-05-2019 27001 340.70 347.80 343.77 343.64 342.80 644
23-05-2019 27001 336.70 349.40 339.50 339.18 337.90 1433
26-05-2019 27001 337.10 340.00 338.40 338.51 338.20 508
27-05-2019 27001 338.60 343.70 340.86 340.72 341.10 562
28-05-2019 27001 341.80 350.30 347.37 348.18 349.70 1133
29-05-2019 27001 347.10 350.00 349.81 349.87 349.80 594
30-05-2019 27001 350.00 356.00 353.45 352.40 355.10 1084
09-06-2019 27001 355.10 357.80 356.13 356.21 356.40 571
10-06-2019 27001 350.30 359.00 353.46 355.30 355.80 1065
11-06-2019 27001 357.40 365.00 362.89 362.17 364.00 911
12-06-2019 27001 360.00 365.00 361.43 360.87 361.30 784
13-06-2019 27001 359.10 362.90 361.59 361.85 361.40 576
16-06-2019 27001 355.60 364.50 360.31 360.02 357.90 797
17-06-2019 27001 356.20 358.90 357.38 357.31 357.30 485
18-06-2019 27001 358.00 364.40 361.42 360.95 362.70 632
19-06-2019 27001 359.00 365.00 361.35 361.01 360.40 594
20-06-2019 27001 358.00 363.00 359.77 359.72 359.30 581
23-06-2019 27001 359.10 361.80 360.66 360.64 360.20 491
24-06-2019 27001 357.40 360.20 358.52 358.56 357.90 599
25-06-2019 27001 357.90 360.90 359.35 359.68 358.90 519
26-06-2019 27001 360.00 363.90 362.63 362.76 363.10 674
27-06-2019 27001 363.10 365.50 364.93 364.97 365.10 1046
30-06-2019 27001 363.20 366.00 365.04 365.10 364.70 629
02-07-2019 27001 359.10 375.00 361.29 361.49 360.30 611
03-07-2019 27001 359.10 364.90 360.45 360.42 359.70 442
04-07-2019 27001 359.00 364.00 360.19 360.12 359.80 374
07-07-2019 27001 340.10 358.80 351.45 351.44 351.70 921
08-07-2019 27001 345.00 352.00 346.41 346.32 345.20 1174
09-07-2019 27001 340.00 346.00 341.48 341.54 340.80 1678
10-07-2019 27001 329.10 341.50 334.98 334.51 334.10 1535
11-07-2019 27001 330.40 338.00 331.64 331.71 331.60 1425
14-07-2019 27001 331.30 346.50 338.74 339.05 344.70 1085
15-07-2019 27001 322.80 344.80 328.69 329.00 324.40 2316
16-07-2019 27001 325.10 330.90 328.52 328.54 328.00 1037
17-07-2019 27001 325.50 332.90 327.15 326.82 326.00 1456
18-07-2019 27001 328.40 334.90 330.16 330.43 330.30 1112
21-07-2019 27001 325.00 329.50 326.41 326.30 325.30 848
22-07-2019 27001 322.00 325.30 323.20 323.11 322.50 1168
23-07-2019 27001 318.00 329.20 325.20 325.35 323.20 1224
24-07-2019 27001 316.00 325.00 319.61 319.81 320.40 1263
25-07-2019 27001 320.80 325.00 324.32 324.54 324.70 794
28-07-2019 27001 320.50 326.80 322.88 323.11 324.80 729
29-07-2019 27001 325.20 331.00 328.21 328.46 327.30 1214
30-07-2019 27001 324.10 329.90 327.25 327.21 325.70 995
31-07-2019 27001 325.10 333.90 330.68 330.79 332.40 883
01-08-2019 27001 332.40 337.60 335.55 335.73 337.10 1025
05-08-2019 27001 320.40 334.00 322.59 322.34 321.40 1783
06-08-2019 27001 321.60 325.00 323.38 323.32 322.20 674
07-08-2019 27001 316.90 322.20 318.41 318.35 318.80 1146
08-08-2019 27001 316.90 318.80 317.70 317.69 317.70 1140
18-08-2019 27001 315.30 318.00 316.74 316.77 317.00 499
19-08-2019 27001 317.40 327.00 323.88 323.66 323.90 1271
20-08-2019 27001 324.90 327.20 325.93 325.90 326.60 834
21-08-2019 27001 322.00 327.00 324.71 324.72 323.30 658
22-08-2019 27001 319.00 325.00 320.17 320.00 319.70 740
25-08-2019 27001 316.40 319.70 317.34 317.26 316.80 672
26-08-2019 27001 310.20 317.00 312.93 312.96 313.50 1135
27-08-2019 27001 313.40 322.00 317.38 317.37 320.10 870
28-08-2019 27001 316.10 320.10 317.49 317.37 316.80 476
29-08-2019 27001 311.40 316.80 313.33 313.31 312.00 924
01-09-2019 27001 309.00 314.90 310.05 309.86 310.00 630
02-09-2019 27001 303.00 312.10 306.64 306.46 304.10 1052
03-09-2019 27001 290.40 304.10 297.06 296.95 294.70 1906
04-09-2019 27001 287.20 297.40 289.53 289.35 289.40 1425
05-09-2019 27001 284.70 298.00 292.99 292.25 295.50 1015
08-09-2019 27001 289.10 300.00 295.85 295.56 299.20 986
09-09-2019 27001 297.10 315.00 307.82 308.19 308.00 2119
11-09-2019 27001 302.00 309.90 305.18 304.96 305.10 1017
12-09-2019 27001 296.10 306.00 302.17 302.68 304.10 838
15-09-2019 27001 301.00 307.50 304.15 304.43 306.10 710
16-09-2019 27001 306.60 309.40 308.14 308.17 308.20 766
17-09-2019 27001 309.90 314.80 312.41 312.41 312.60 1258
18-09-2019 27001 307.00 314.40 310.00 309.98 308.40 530
19-09-2019 27001 317.00 335.30 334.62 334.88 335.30 609
22-09-2019 27001 349.20 364.60 359.15 360.26 360.50 4078
23-09-2019 27001 356.60 364.90 361.78 361.93 362.80 2664
24-09-2019 27001 353.20 363.90 357.62 357.50 358.40 1924
25-09-2019 27001 351.80 358.00 354.03 353.92 355.10 1026
26-09-2019 27001 357.50 364.00 360.32 360.34 359.40 1639
29-09-2019 27001 355.20 360.00 356.62 356.60 356.90 753
30-09-2019 27001 350.70 357.90 352.24 352.14 352.40 1255
01-10-2019 27001 348.00 352.40 349.29 349.11 348.90 715
02-10-2019 27001 344.00 349.00 345.38 345.71 344.70 659
03-10-2019 27001 342.40 347.00 345.07 344.96 345.10 515
06-10-2019 27001 345.00 347.00 345.65 345.50 345.10 311
07-10-2019 27001 340.40 345.10 341.20 341.11 340.90 556
09-10-2019 27001 332.40 342.00 336.74 336.33 336.00 683
10-10-2019 27001 331.70 333.60 332.73 332.82 333.00 835
13-10-2019 27001 324.40 332.80 326.49 326.28 325.40 579
14-10-2019 27001 315.60 325.00 317.99 318.08 316.50 779
15-10-2019 27001 324.10 343.00 329.57 330.63 332.10 1091
16-10-2019 27001 326.60 333.00 328.30 328.28 328.10 419
17-10-2019 27001 310.00 328.10 317.16 317.08 317.80 1335
20-10-2019 27001 310.00 325.00 318.46 318.51 318.70 845
21-10-2019 27001 314.50 321.30 317.69 318.12 315.40 619
22-10-2019 27001 316.00 325.00 321.39 321.63 321.60 1174
23-10-2019 27001 319.00 324.90 322.76 323.17 322.70 919
24-10-2019 27001 320.20 328.80 325.76 324.88 327.60 1345
27-10-2019 27001 320.00 330.90 326.04 325.79 324.40 549
28-10-2019 27001 321.80 326.00 322.97 323.16 322.80 489
29-10-2019 27001 320.20 323.00 321.98 322.01 322.10 567
30-10-2019 27001 318.00 322.40 320.15 320.05 319.60 755
31-10-2019 27001 316.30 324.00 317.60 317.65 317.50 713

2018
TRADEDATE COMID LOWPRC HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO
01-01-2018 27001 468.80 473.40 470.81 470.84 472.00 450
02-01-2018 27001 472.00 480.40 477.12 477.51 479.60 954
03-01-2018 27001 480.60 488.50 484.60 484.62 486.00 2126
04-01-2018 27001 477.80 487.60 480.60 480.11 478.20 1492
07-01-2018 27001 477.00 479.50 478.12 478.15 478.30 718
08-01-2018 27001 470.10 478.40 472.96 472.89 472.60 1411
09-01-2018 27001 469.50 485.00 470.59 470.75 470.90 1070
10-01-2018 27001 469.00 473.10 470.29 470.22 471.40 860
11-01-2018 27001 472.00 477.50 474.80 475.15 476.00 689
14-01-2018 27001 473.00 477.00 474.86 475.28 476.00 468
15-01-2018 27001 473.00 482.00 477.12 478.27 473.60 1653
16-01-2018 27001 473.00 480.60 476.92 477.88 479.80 671
17-01-2018 27001 477.20 483.70 481.25 481.47 481.40 1430
18-01-2018 27001 480.20 484.00 482.41 482.64 483.30 1141
21-01-2018 27001 484.00 489.90 486.82 487.10 487.70 1478
22-01-2018 27001 485.60 496.00 492.36 492.39 494.40 1993
23-01-2018 27001 495.00 504.80 499.87 500.09 503.80 3080
24-01-2018 27001 500.20 510.00 505.54 505.54 505.90 2263
25-01-2018 27001 503.00 512.00 508.60 508.33 510.70 2419
28-01-2018 27001 501.20 511.90 505.47 505.44 505.30 1499
29-01-2018 27001 502.40 513.10 506.89 505.80 510.30 1688
30-01-2018 27001 504.10 511.00 507.20 506.45 505.00 1727
31-01-2018 27001 495.00 508.00 500.14 500.52 502.40 1682
01-02-2018 27001 499.00 504.00 501.09 500.53 500.00 822
04-02-2018 27001 495.10 500.90 496.89 496.97 496.30 735
05-02-2018 27001 487.00 499.90 493.46 494.16 496.00 1283
06-02-2018 27001 495.00 500.00 497.39 499.24 495.60 783
07-02-2018 27001 493.00 499.90 495.64 495.18 497.10 1059
08-02-2018 27001 496.30 503.00 500.50 500.46 500.70 1131
11-02-2018 27001 500.50 509.40 506.79 507.19 508.70 923
12-02-2018 27001 504.50 511.10 507.50 507.47 505.60 1333
13-02-2018 27001 503.90 508.50 506.19 506.20 507.70 1662
14-02-2018 27001 505.50 511.90 507.78 507.22 506.10 1603
15-02-2018 27001 504.60 507.00 505.71 505.67 505.10 794
18-02-2018 27001 506.00 508.80 507.25 507.31 506.70 1130
20-02-2018 27001 491.00 504.00 497.04 497.55 492.80 1821
22-02-2018 27001 481.00 495.00 485.65 485.01 482.00 1415
25-02-2018 27001 472.00 484.90 476.99 477.41 478.50 1165
26-02-2018 27001 466.30 477.60 471.97 471.64 472.30 1031
27-02-2018 27001 470.90 480.00 473.60 472.81 474.70 1187
28-02-2018 27001 475.80 481.50 479.31 479.84 478.70 888
01-03-2018 27001 477.30 484.00 480.64 480.03 483.10 690
04-03-2018 27001 483.50 488.60 485.28 485.54 484.60 680
05-03-2018 27001 481.20 485.50 482.66 483.00 481.70 742
06-03-2018 27001 480.20 487.90 485.45 484.93 487.40 864
07-03-2018 27001 487.00 492.00 490.06 490.28 488.90 1269
08-03-2018 27001 487.20 491.50 489.31 489.44 489.20 958
11-03-2018 27001 483.00 489.50 485.03 485.63 485.00 767
12-03-2018 27001 480.30 486.50 482.09 481.43 482.20 1207
13-03-2018 27001 476.00 482.30 477.69 477.38 477.50 1371
14-03-2018 27001 476.70 481.00 478.74 478.76 479.00 957
15-03-2018 27001 478.30 482.50 480.49 479.71 482.10 643
18-03-2018 27001 480.00 484.80 482.09 482.78 484.50 881
19-03-2018 27001 478.60 485.40 480.98 480.74 481.20 783
21-03-2018 27001 476.00 481.00 477.91 478.60 477.00 1243
22-03-2018 27001 470.10 477.50 473.09 471.42 472.10 954
25-03-2018 27001 467.70 474.90 469.88 470.54 468.10 991
27-03-2018 27001 465.90 470.00 466.90 466.67 467.20 1261
28-03-2018 27001 460.30 467.90 465.00 464.88 461.60 1224
29-03-2018 27001 460.50 464.70 462.53 462.24 462.00 775
01-04-2018 27001 464.90 474.90 470.13 470.02 471.70 803
02-04-2018 27001 473.00 482.00 476.81 475.93 478.70 809
03-04-2018 27001 475.00 483.90 478.98 479.80 476.00 631
04-04-2018 27001 475.50 480.00 477.86 477.60 476.50 462
05-04-2018 27001 476.80 478.00 477.08 477.01 477.10 686
08-04-2018 27001 472.80 479.90 476.02 476.06 474.60 733
09-04-2018 27001 473.00 477.00 474.45 474.46 474.50 735
10-04-2018 27001 474.00 485.00 480.24 479.69 480.30 1332
11-04-2018 27001 480.40 487.70 485.33 484.99 486.10 1131
12-04-2018 27001 484.00 490.00 487.42 487.48 486.00 895
15-04-2018 27001 482.20 486.50 484.32 484.27 484.60 393
16-04-2018 27001 481.00 492.00 483.03 483.69 483.80 507
17-04-2018 27001 484.00 487.40 486.54 486.54 487.10 453
18-04-2018 27001 485.70 496.00 492.07 492.33 490.40 1102
19-04-2018 27001 492.00 498.00 495.27 495.23 496.10 983
22-04-2018 27001 483.00 491.00 485.82 486.10 484.10 1737
23-04-2018 27001 481.10 484.50 483.36 483.00 482.80 1043
24-04-2018 27001 473.10 485.00 476.74 476.92 474.30 1895
25-04-2018 27001 469.40 477.70 472.32 472.62 473.00 1760
26-04-2018 27001 472.80 477.90 474.01 473.09 473.30 771
30-04-2018 27001 469.20 475.80 471.56 471.13 469.60 1021
03-05-2018 27001 462.20 470.00 466.42 467.01 464.10 1075
06-05-2018 27001 463.10 468.00 464.72 464.53 463.60 615
07-05-2018 27001 461.80 465.70 463.55 463.62 462.80 1074
08-05-2018 27001 452.90 463.10 456.68 456.40 457.30 1518
09-05-2018 27001 457.00 461.50 458.36 458.34 459.40 636
10-05-2018 27001 457.60 465.90 462.72 462.83 464.00 690
13-05-2018 27001 463.00 467.90 466.00 465.77 465.50 627
14-05-2018 27001 465.10 468.40 466.86 466.81 466.00 862
15-05-2018 27001 462.50 468.90 465.44 465.09 463.20 567
16-05-2018 27001 451.10 463.10 455.73 455.34 452.60 1596
17-05-2018 27001 443.00 455.40 446.90 448.54 444.30 1379
20-05-2018 27001 433.00 447.00 439.01 442.98 434.60 930
21-05-2018 27001 428.00 444.50 431.99 432.56 431.60 1930
22-05-2018 27001 425.00 436.00 429.74 430.12 425.40 1770
23-05-2018 27001 420.50 433.00 426.84 426.78 429.70 1265
24-05-2018 27001 426.50 430.50 428.78 428.52 429.40 744
27-05-2018 27001 429.40 440.00 434.52 434.82 433.00 861
28-05-2018 27001 431.50 439.80 434.70 434.88 431.90 1039
29-05-2018 27001 426.50 433.00 430.83 431.45 428.00 800
30-05-2018 27001 424.00 428.80 427.24 427.08 426.30 968
31-05-2018 27001 412.70 427.90 418.15 418.45 414.80 1736
03-06-2018 27001 400.10 415.20 407.63 410.68 402.40 1553
04-06-2018 27001 401.00 412.80 407.01 407.16 407.60 1271
05-06-2018 27001 405.00 410.00 406.84 406.99 405.80 1361
06-06-2018 27001 403.50 408.50 406.40 406.76 405.00 1340
07-06-2018 27001 392.20 407.90 399.68 400.30 395.30 2006
10-06-2018 27001 388.00 398.50 390.92 390.86 390.90 1232
11-06-2018 27001 376.00 395.00 382.83 382.78 377.00 2715
12-06-2018 27001 373.30 381.40 376.53 376.53 374.60 2221
18-06-2018 27001 374.60 382.00 378.05 376.86 378.80 2771
19-06-2018 27001 378.80 390.00 381.53 381.17 379.30 2124
20-06-2018 27001 379.90 385.90 382.87 382.07 383.20 1656
21-06-2018 27001 385.00 405.00 397.71 397.58 403.40 4074
24-06-2018 27001 403.50 415.00 408.63 408.62 408.60 3238
25-06-2018 27001 402.00 411.00 406.65 406.57 403.60 2238
26-06-2018 27001 395.20 404.90 398.61 398.75 397.80 1760
27-06-2018 27001 393.70 401.90 397.17 397.88 394.60 1378
28-06-2018 27001 384.60 398.00 390.27 390.09 388.90 2076
02-07-2018 27001 380.00 390.10 381.73 381.83 381.00 1286
03-07-2018 27001 375.00 387.00 379.37 379.83 376.70 1654
04-07-2018 27001 374.30 381.90 377.30 378.30 375.40 1320
05-07-2018 27001 378.00 390.00 383.51 383.39 383.90 908
08-07-2018 27001 384.10 395.10 388.97 389.39 387.80 1036
09-07-2018 27001 386.30 395.00 390.35 390.79 387.90 1096
10-07-2018 27001 379.00 390.90 382.24 381.52 379.50 1654
11-07-2018 27001 379.90 385.00 382.07 382.32 380.70 1003
12-07-2018 27001 383.50 390.00 387.16 386.25 388.50 1424
15-07-2018 27001 380.50 390.00 383.72 383.59 383.10 1285
16-07-2018 27001 386.30 402.00 392.71 393.47 388.00 2599
17-07-2018 27001 387.90 401.00 395.02 395.02 397.70 2017
18-07-2018 27001 396.60 402.50 399.57 399.70 401.20 1505
19-07-2018 27001 400.10 405.00 402.19 402.46 401.80 1216
22-07-2018 27001 395.00 405.70 400.63 400.90 396.60 1430
23-07-2018 27001 392.00 398.40 396.02 396.68 395.30 899
24-07-2018 27001 393.00 397.00 395.07 395.27 393.90 704
25-07-2018 27001 390.00 397.00 391.83 391.83 390.40 961
26-07-2018 27001 385.40 392.00 388.40 388.43 386.40 944
29-07-2018 27001 386.20 390.50 389.27 389.38 389.40 591
30-07-2018 27001 387.10 393.90 389.49 389.78 388.90 534
31-07-2018 27001 388.00 392.70 390.67 390.63 390.20 646
01-08-2018 27001 390.10 393.90 392.01 391.88 392.40 730
02-08-2018 27001 387.20 393.00 389.89 390.06 389.40 1041
06-08-2018 27001 373.00 380.10 376.59 375.81 376.60 1124
07-08-2018 27001 375.20 383.00 379.80 380.04 381.10 787
08-08-2018 27001 373.40 382.10 376.22 376.23 374.10 1390
09-08-2018 27001 359.20 374.20 363.78 364.25 363.80 2694
12-08-2018 27001 350.60 366.00 354.84 354.38 353.90 2107
13-08-2018 27001 352.50 360.30 356.84 356.74 358.20 981
14-08-2018 27001 359.30 368.20 363.76 363.62 366.60 1111
16-08-2018 27001 368.00 377.20 374.23 374.02 375.00 1139
19-08-2018 27001 373.60 390.00 375.71 376.13 373.80 671
20-08-2018 27001 370.00 376.80 373.96 374.16 375.40 622
26-08-2018 27001 375.00 378.90 377.11 377.12 377.70 442
27-08-2018 27001 377.70 384.90 381.81 381.86 383.00 923
28-08-2018 27001 379.00 391.20 387.95 387.80 389.90 1218
29-08-2018 27001 385.60 392.90 388.48 388.55 387.40 940
30-08-2018 27001 385.20 390.00 386.90 387.04 386.60 657
03-09-2018 27001 385.50 392.00 386.34 385.83 386.90 546
04-09-2018 27001 385.50 390.80 387.54 387.71 387.80 603
05-09-2018 27001 385.80 390.00 388.42 388.30 388.40 656
06-09-2018 27001 380.40 389.70 385.61 384.66 384.10 956
09-09-2018 27001 378.10 389.90 380.44 380.29 380.10 802
10-09-2018 27001 378.50 389.00 379.53 379.59 378.90 774
11-09-2018 27001 380.00 382.00 381.12 381.01 380.80 506
12-09-2018 27001 374.00 385.00 378.65 379.12 376.70 560
13-09-2018 27001 369.80 378.00 372.82 373.71 370.60 1000
16-09-2018 27001 366.50 373.00 368.66 368.63 368.00 741
17-09-2018 27001 366.70 370.00 367.89 367.79 368.00 727
18-09-2018 27001 362.90 372.60 365.52 365.56 363.80 1115
19-09-2018 27001 360.00 365.90 363.16 363.19 361.20 1146
20-09-2018 27001 353.10 363.00 357.86 357.49 357.30 1985
23-09-2018 27001 356.00 371.90 363.47 363.71 363.20 1465
24-09-2018 27001 360.40 368.00 363.59 363.82 363.00 1012
25-09-2018 27001 359.10 365.40 362.92 363.01 364.80 742
26-09-2018 27001 365.50 369.30 368.02 367.99 368.40 999
27-09-2018 27001 366.20 368.80 367.28 367.90 367.10 536
30-09-2018 27001 365.00 372.00 368.35 367.54 370.40 720
01-10-2018 27001 371.00 379.80 375.03 374.77 371.90 1067
02-10-2018 27001 370.50 373.00 371.50 371.58 370.90 689
03-10-2018 27001 368.60 372.00 371.05 371.03 370.90 626
04-10-2018 27001 364.00 374.90 368.12 367.44 365.30 1071
07-10-2018 27001 360.00 368.90 363.28 362.98 361.70 1145
08-10-2018 27001 357.80 365.00 359.41 359.38 359.60 1555
09-10-2018 27001 359.60 368.90 365.44 365.12 362.70 762
10-10-2018 27001 361.00 366.70 363.75 364.05 362.30 775
11-10-2018 27001 361.10 366.00 364.12 364.14 364.20 464
14-10-2018 27001 362.20 365.50 363.39 363.42 363.30 414
15-10-2018 27001 362.00 366.10 363.53 363.51 362.60 621
16-10-2018 27001 361.80 364.30 362.57 362.49 362.40 438
17-10-2018 27001 362.50 364.30 363.40 363.39 363.60 737
18-10-2018 27001 361.00 364.10 363.36 363.14 363.20 481
21-10-2018 27001 362.50 366.00 363.33 363.39 363.80 509
22-10-2018 27001 361.00 366.80 362.95 363.02 363.10 475
23-10-2018 27001 365.00 372.90 368.89 368.86 370.20 1764
24-10-2018 27001 372.00 380.00 376.36 375.84 379.00 1779
25-10-2018 27001 375.00 384.80 380.56 380.47 383.00 1606
28-10-2018 27001 379.20 387.00 383.15 382.91 382.30 1107
29-10-2018 27001 380.10 384.00 381.91 381.95 382.10 868
30-10-2018 27001 379.00 385.50 382.48 382.45 380.20 788
31-10-2018 27001 379.00 381.90 380.28 380.08 379.80 825
01-11-2018 27001 379.00 381.00 380.09 380.11 380.10 453
04-11-2018 27001 378.00 382.00 379.37 379.14 378.20 454
05-11-2018 27001 375.50 380.00 376.78 376.75 376.80 413
06-11-2018 27001 374.10 376.00 374.98 374.96 374.90 413
07-11-2018 27001 373.50 390.00 376.81 376.79 376.50 527
08-11-2018 27001 375.00 378.20 376.05 376.27 376.60 329
11-11-2018 27001 375.70 380.50 379.13 379.30 379.60 478
12-11-2018 27001 375.00 380.00 377.47 377.42 375.40 867
13-11-2018 27001 375.20 378.00 376.71 376.65 376.40 310
14-11-2018 27001 366.10 376.50 369.38 369.50 367.50 1228
15-11-2018 27001 367.00 369.50 367.74 367.65 367.50 429
18-11-2018 27001 364.70 369.90 366.95 367.45 365.10 802
19-11-2018 27001 357.50 365.10 359.89 359.81 359.90 1821
20-11-2018 27001 352.30 359.90 354.51 354.64 356.80 2209
22-11-2018 27001 355.60 365.00 361.48 361.27 364.10 1109
25-11-2018 27001 360.00 364.50 361.78 361.76 361.60 764
26-11-2018 27001 360.00 364.30 361.83 361.90 361.60 788
27-11-2018 27001 361.00 367.40 364.22 363.95 366.00 745
28-11-2018 27001 365.00 369.20 367.33 367.26 367.40 792
29-11-2018 27001 361.30 366.70 363.66 363.77 362.70 690
02-12-2018 27001 359.50 363.90 360.42 360.40 360.40 545
03-12-2018 27001 360.00 363.00 360.63 360.56 360.60 382
04-12-2018 27001 360.00 364.90 361.84 361.84 362.40 616
05-12-2018 27001 360.00 363.50 361.71 361.75 360.80 842
06-12-2018 27001 360.10 363.70 361.93 362.29 362.90 528
09-12-2018 27001 361.30 363.60 362.38 362.46 362.00 375
10-12-2018 27001 359.00 362.10 360.26 360.26 359.70 797
11-12-2018 27001 354.70 360.50 356.53 356.41 355.50 1686
12-12-2018 27001 354.60 357.00 355.33 355.33 354.90 876
13-12-2018 27001 353.80 357.80 356.14 356.21 356.30 413
17-12-2018 27001 356.30 359.80 357.97 357.62 358.90 636
18-12-2018 27001 358.00 360.50 359.80 359.77 359.60 558
19-12-2018 27001 356.10 360.50 357.33 357.09 356.50 518
20-12-2018 27001 356.00 359.70 357.38 357.41 356.80 533
23-12-2018 27001 356.00 360.00 358.57 358.85 359.60 496
24-12-2018 27001 359.70 361.90 360.21 360.13 360.40 708
26-12-2018 27001 360.30 361.50 360.91 360.95 361.00 708
27-12-2018 27001 360.30 382.00 364.02 365.25 367.30 1350
 2017
TRADEDATE COMID LOWPRC HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO
01-01-2017 27001 281.50 285.00 283.43 283.41 283.00 351
02-01-2017 27001 282.00 286.00 284.68 284.71 283.80 697
03-01-2017 27001 283.50 287.00 285.93 285.97 285.80 772
04-01-2017 27001 286.10 289.90 287.24 287.11 288.60 895
05-01-2017 27001 286.50 291.70 289.25 289.23 287.60 656
08-01-2017 27001 286.90 293.70 289.69 290.13 292.00 644
09-01-2017 27001 289.50 291.50 290.59 290.73 290.80 473
10-01-2017 27001 287.50 290.50 288.96 289.46 289.30 753
11-01-2017 27001 288.00 290.50 289.98 290.19 290.50 333
12-01-2017 27001 288.50 292.80 291.79 291.92 292.50 1361
15-01-2017 27001 288.00 292.00 290.35 290.22 289.90 390
16-01-2017 27001 289.90 295.00 291.74 291.51 294.30 1075
17-01-2017 27001 292.00 295.40 294.42 294.40 295.00 652
18-01-2017 27001 292.00 299.70 296.32 296.01 297.80 1198
19-01-2017 27001 295.50 297.90 296.87 297.05 297.20 955
22-01-2017 27001 296.70 298.70 297.27 297.24 297.10 496
23-01-2017 27001 297.00 299.70 298.26 298.15 298.70 803
24-01-2017 27001 298.50 308.00 304.81 304.37 306.60 1858
25-01-2017 27001 300.00 307.00 305.49 305.12 302.70 1098
26-01-2017 27001 300.00 305.90 302.47 302.85 305.00 1067
29-01-2017 27001 302.10 309.00 305.34 305.23 304.10 639
30-01-2017 27001 301.20 304.50 302.65 302.62 302.60 714
31-01-2017 27001 300.00 302.30 300.68 300.62 301.60 560
01-02-2017 27001 301.00 307.90 305.96 305.84 306.50 1105
02-02-2017 27001 304.00 310.90 307.16 307.39 304.30 809
05-02-2017 27001 302.50 306.80 303.78 303.90 304.50 731
06-02-2017 27001 304.00 306.00 305.37 305.36 305.50 469
07-02-2017 27001 303.70 305.70 304.98 305.00 305.10 480
08-02-2017 27001 304.50 309.90 306.46 306.54 308.70 614
09-02-2017 27001 307.20 309.90 308.37 308.40 309.10 510
12-02-2017 27001 307.10 310.00 309.54 309.58 309.80 528
13-02-2017 27001 309.90 319.70 314.46 313.32 318.10 1182
14-02-2017 27001 317.10 320.40 319.06 319.24 319.80 1392
15-02-2017 27001 317.00 320.50 319.00 318.89 318.20 1108
16-02-2017 27001 317.80 321.00 318.75 318.98 319.90 1082
19-02-2017 27001 319.00 320.20 319.64 319.65 319.70 684
20-02-2017 27001 318.40 320.20 319.16 319.15 319.30 1203
23-02-2017 27001 308.20 319.30 314.25 314.48 315.20 983
26-02-2017 27001 312.60 315.20 313.23 313.45 313.10 584
27-02-2017 27001 310.00 315.10 310.72 310.67 311.40 555
28-02-2017 27001 307.90 310.20 308.81 308.76 309.00 587
01-03-2017 27001 308.60 312.00 310.17 309.82 309.40 337
02-03-2017 27001 309.00 311.00 309.99 309.98 310.40 384
05-03-2017 27001 310.30 311.90 311.02 311.04 311.10 240
06-03-2017 27001 309.00 311.70 310.56 310.53 311.40 371
07-03-2017 27001 310.60 314.90 313.16 312.44 314.50 567
08-03-2017 27001 313.10 318.00 315.57 315.95 316.90 869
09-03-2017 27001 316.90 318.90 318.03 318.01 317.80 679
12-03-2017 27001 316.30 318.70 317.35 317.30 316.90 451
13-03-2017 27001 313.60 318.40 316.89 316.95 316.90 327
14-03-2017 27001 314.20 317.90 316.21 316.09 317.40 353
15-03-2017 27001 313.20 317.80 316.71 316.93 317.30 272
16-03-2017 27001 315.10 317.10 316.71 316.96 316.80 216
19-03-2017 27001 315.60 318.20 317.16 317.23 317.30 416
20-03-2017 27001 316.70 318.00 317.38 317.67 317.20 228
21-03-2017 27001 315.50 318.30 317.81 317.73 318.00 817
22-03-2017 27001 314.00 318.50 317.43 317.22 317.40 299
23-03-2017 27001 316.00 317.70 316.91 316.53 317.40 293
27-03-2017 27001 315.70 317.50 317.08 317.15 317.40 442
28-03-2017 27001 316.60 319.90 318.88 318.79 319.20 600
29-03-2017 27001 319.20 330.50 326.07 325.59 329.90 1021
30-03-2017 27001 330.00 334.50 331.97 331.94 332.10 858
02-04-2017 27001 331.10 339.80 335.50 335.35 338.30 1079
03-04-2017 27001 338.30 350.00 346.33 346.58 347.70 1584
04-04-2017 27001 346.40 352.90 350.43 350.72 348.10 1424
05-04-2017 27001 343.10 348.00 345.11 344.86 345.60 772
06-04-2017 27001 342.00 346.90 345.00 345.07 342.90 470
09-04-2017 27001 342.30 346.50 344.31 344.28 344.10 431
10-04-2017 27001 342.10 344.90 343.31 343.26 343.80 343
11-04-2017 27001 342.60 345.50 344.40 344.38 343.20 287
12-04-2017 27001 336.20 344.00 340.04 340.30 342.50 479
13-04-2017 27001 338.00 342.00 339.52 339.57 338.60 172
16-04-2017 27001 336.70 340.90 337.47 337.43 337.10 387
17-04-2017 27001 332.10 338.00 336.27 336.46 335.40 328
18-04-2017 27001 331.00 336.00 333.60 333.50 334.70 531
19-04-2017 27001 328.10 336.00 334.10 334.29 335.30 597
20-04-2017 27001 333.10 336.90 334.77 334.69 334.40 232
23-04-2017 27001 336.50 342.80 338.66 338.51 338.40 903
24-04-2017 27001 337.80 341.90 340.10 339.95 339.80 846
25-04-2017 27001 338.20 340.00 339.15 339.20 338.90 388
26-04-2017 27001 334.50 339.50 337.09 336.91 336.70 669
27-04-2017 27001 336.10 341.80 338.84 338.69 337.30 373
30-04-2017 27001 337.00 339.00 338.02 337.96 337.60 225
02-05-2017 27001 337.00 340.40 338.54 338.49 338.40 397
03-05-2017 27001 336.60 339.50 337.51 337.41 337.70 455
04-05-2017 27001 337.00 340.40 339.13 339.36 339.70 488
07-05-2017 27001 339.70 341.20 340.32 340.40 340.00 442
08-05-2017 27001 339.00 340.50 339.98 339.97 339.70 323
09-05-2017 27001 337.20 339.50 338.56 338.56 338.20 253
11-05-2017 27001 335.90 339.00 336.76 336.72 336.70 373
14-05-2017 27001 335.00 338.90 336.50 336.37 336.00 402
15-05-2017 27001 331.80 335.60 333.47 333.30 332.00 439
16-05-2017 27001 329.80 333.90 330.92 330.85 330.10 382
17-05-2017 27001 328.00 336.00 329.77 330.33 332.10 290
18-05-2017 27001 329.00 335.00 331.24 331.64 331.70 282
21-05-2017 27001 330.30 335.00 331.31 331.31 331.20 194
22-05-2017 27001 330.00 334.00 331.85 330.51 331.90 213
23-05-2017 27001 330.50 332.00 331.17 330.92 331.70 272
24-05-2017 27001 331.00 333.00 332.18 332.21 331.70 226
25-05-2017 27001 331.10 335.00 332.19 332.12 333.50 155
28-05-2017 27001 331.60 334.00 332.41 332.73 331.80 107
29-05-2017 27001 331.20 332.40 331.83 331.91 331.70 473
30-05-2017 27001 328.10 332.00 330.10 331.06 329.10 383
31-05-2017 27001 325.20 332.00 329.02 329.27 328.70 621
01-06-2017 27001 329.20 334.60 333.57 333.63 334.30 253
04-06-2017 27001 333.10 337.00 335.47 335.49 336.40 603
05-06-2017 27001 335.00 337.80 336.78 336.33 336.20 574
06-06-2017 27001 335.00 337.70 336.38 336.17 336.50 368
07-06-2017 27001 335.00 337.90 336.10 336.08 336.60 276
08-06-2017 27001 332.80 336.00 334.10 334.13 333.90 406
11-06-2017 27001 330.20 333.30 330.94 330.88 331.10 422
12-06-2017 27001 330.70 331.90 331.21 331.27 331.10 288
13-06-2017 27001 330.60 335.60 331.23 331.19 331.60 228
14-06-2017 27001 331.40 333.00 331.67 331.71 331.80 381
15-06-2017 27001 331.20 335.00 332.83 332.84 332.20 285
18-06-2017 27001 331.10 333.00 332.11 332.56 332.10 276
19-06-2017 27001 331.10 340.00 332.46 332.25 332.60 158
20-06-2017 27001 332.10 335.00 334.08 334.05 334.90 673
21-06-2017 27001 335.20 338.50 337.24 337.17 338.20 610
22-06-2017 27001 338.80 341.00 340.18 340.18 339.90 541
28-06-2017 27001 338.10 342.40 340.53 340.50 341.40 469
29-06-2017 27001 341.00 344.60 343.52 342.89 344.40 835
02-07-2017 27001 344.00 346.50 344.90 344.67 344.50 350
03-07-2017 27001 344.50 353.20 350.01 350.28 352.10 1102
04-07-2017 27001 351.10 356.70 354.78 354.85 355.60 1272
05-07-2017 27001 354.00 356.40 355.03 355.34 355.40 673
06-07-2017 27001 340.00 355.70 344.27 345.15 340.20 2254
09-07-2017 27001 335.00 344.80 338.48 338.62 337.40 1534
10-07-2017 27001 340.00 349.00 346.90 346.89 348.10 910
11-07-2017 27001 346.90 350.50 348.45 348.69 348.40 619
12-07-2017 27001 346.10 350.90 349.11 348.93 347.90 562
13-07-2017 27001 350.00 367.00 360.04 359.48 365.10 3536
16-07-2017 27001 365.10 375.00 369.42 369.56 370.80 1587
17-07-2017 27001 368.10 374.00 371.08 371.14 369.20 1256
18-07-2017 27001 364.30 370.90 365.17 365.81 365.10 887
19-07-2017 27001 364.00 371.50 368.48 368.50 369.80 1088
20-07-2017 27001 364.70 371.40 368.20 367.95 366.40 881
23-07-2017 27001 366.60 368.70 367.29 367.23 366.90 628
24-07-2017 27001 366.70 369.00 367.68 367.75 368.10 912
25-07-2017 27001 369.00 371.50 370.37 370.27 370.50 674
26-07-2017 27001 370.00 376.90 372.88 372.74 374.90 1348
27-07-2017 27001 375.00 382.00 379.50 379.57 379.10 1456
30-07-2017 27001 376.60 380.20 377.87 378.13 377.40 910
31-07-2017 27001 376.20 383.90 379.27 379.89 379.50 932
01-08-2017 27001 378.60 381.70 379.47 379.59 379.30 1207
03-08-2017 27001 370.00 376.50 374.39 374.52 374.80 1120
06-08-2017 27001 373.20 378.00 376.11 376.17 377.50 641
07-08-2017 27001 374.50 379.90 376.64 376.67 376.20 584
08-08-2017 27001 375.10 379.90 376.91 377.78 376.20 407
09-08-2017 27001 376.00 376.90 376.42 376.45 376.50 317
10-08-2017 27001 376.20 381.00 379.46 379.80 380.10 610
13-08-2017 27001 380.20 381.70 380.79 380.93 380.80 772
16-08-2017 27001 382.00 389.40 385.70 386.43 387.20 1206
17-08-2017 27001 388.00 394.80 391.49 391.32 392.00 909
20-08-2017 27001 386.50 393.00 390.59 390.86 391.50 432
21-08-2017 27001 388.70 392.00 390.66 391.18 391.90 504
22-08-2017 27001 390.40 394.00 391.50 391.26 391.30 467
23-08-2017 27001 386.10 392.10 388.93 388.88 387.40 557
24-08-2017 27001 386.10 389.00 387.49 387.44 387.00 770
27-08-2017 27001 386.20 390.00 387.92 387.86 387.70 354
28-08-2017 27001 386.20 390.00 387.44 387.47 388.90 584
29-08-2017 27001 388.90 393.80 391.24 391.59 390.90 406
30-08-2017 27001 390.00 391.90 391.17 391.07 391.10 412
31-08-2017 27001 388.20 392.00 389.41 389.38 389.60 596
04-09-2017 27001 390.50 394.40 392.64 392.42 392.00 323
05-09-2017 27001 394.50 403.80 399.73 399.29 397.00 1255
06-09-2017 27001 394.80 401.80 398.49 398.43 396.90 684
07-09-2017 27001 396.90 407.00 402.88 403.29 406.60 1635
10-09-2017 27001 405.20 435.00 417.94 419.26 428.40 2265
11-09-2017 27001 417.20 432.00 423.04 423.48 418.90 1528
12-09-2017 27001 410.70 421.00 413.68 413.29 411.90 1633
13-09-2017 27001 413.20 427.90 421.69 421.17 422.00 1772
14-09-2017 27001 418.00 428.60 424.34 424.20 420.60 1508
17-09-2017 27001 413.00 419.30 416.29 416.13 414.00 1302
18-09-2017 27001 406.90 417.00 410.51 410.78 408.40 1333
19-09-2017 27001 407.10 417.80 410.85 410.64 413.10 1300
20-09-2017 27001 412.00 418.60 414.44 414.37 413.70 878
21-09-2017 27001 410.00 414.00 412.11 412.03 411.20 772
24-09-2017 27001 408.30 412.60 410.13 410.30 410.40 595
25-09-2017 27001 409.00 414.00 411.20 410.43 412.00 511
26-09-2017 27001 410.00 413.90 411.33 410.24 411.20 519
27-09-2017 27001 411.00 417.00 413.76 414.31 416.30 1096
28-09-2017 27001 414.50 418.00 415.55 415.43 415.30 907
02-10-2017 27001 408.00 415.00 412.41 412.35 410.60 771
03-10-2017 27001 409.50 417.60 414.05 414.26 414.80 991
04-10-2017 27001 414.40 418.00 416.53 416.57 416.90 489
05-10-2017 27001 416.10 423.50 419.92 419.94 419.50 638
08-10-2017 27001 417.30 421.00 418.82 418.73 417.90 525
09-10-2017 27001 416.00 423.40 420.65 420.39 422.00 723
10-10-2017 27001 422.00 428.00 425.62 425.61 427.50 1270
11-10-2017 27001 424.10 437.80 433.82 434.06 432.60 1650
12-10-2017 27001 426.20 433.00 429.66 429.42 429.00 1286
15-10-2017 27001 423.40 431.80 426.62 427.41 428.70 709
16-10-2017 27001 425.20 431.50 428.08 428.41 426.40 1276
17-10-2017 27001 421.50 426.40 422.88 424.24 422.00 735
18-10-2017 27001 418.50 422.90 419.88 419.85 420.10 792
19-10-2017 27001 419.00 426.80 424.02 423.98 424.00 437
22-10-2017 27001 425.10 434.00 429.90 430.16 430.10 1214
23-10-2017 27001 429.00 433.80 431.18 430.83 431.20 1088
24-10-2017 27001 431.30 442.00 434.81 433.90 439.60 1250
25-10-2017 27001 437.00 450.00 444.87 445.37 445.70 1288
26-10-2017 27001 443.10 453.30 448.90 448.93 445.30 1570
29-10-2017 27001 438.50 447.70 443.67 442.95 442.00 774
30-10-2017 27001 438.30 444.00 440.12 439.99 439.70 696
31-10-2017 27001 437.60 441.90 438.67 438.66 438.30 637
01-11-2017 27,001 438.00 444.00 440.18 440.11 440.00 561
02-11-2017 27,001 438.00 443.90 440.57 440.48 441.10 716
05-11-2017 27,001 438.80 441.00 439.62 439.60 439.60 527
06-11-2017 27,001 439.70 448.10 445.22 445.40 444.80 1020
07-11-2017 27,001 440.70 446.90 443.02 442.82 442.30 740
08-11-2017 27,001 442.00 460.00 450.81 452.08 459.00 2042
09-11-2017 27,001 456.00 464.50 459.81 460.08 456.90 1495
12-11-2017 27,001 456.00 473.00 463.17 464.74 471.40 1242
13-11-2017 27,001 472.90 495.00 484.56 485.09 491.50 2744
14-11-2017 27,001 488.00 506.90 499.43 499.85 499.90 3227
15-11-2017 27,001 484.20 501.00 491.45 492.25 486.10 2859
16-11-2017 27,001 472.00 489.90 483.63 483.25 486.30 2630
19-11-2017 27,001 486.00 495.00 488.73 488.02 487.80 1323
20-11-2017 27,001 479.50 489.50 482.61 482.34 480.20 2051
21-11-2017 27,001 472.50 482.80 476.86 477.37 473.40 2199
22-11-2017 27,001 473.00 484.90 479.10 477.20 483.30 1182
23-11-2017 27,001 478.10 484.00 480.06 479.85 478.60 1110
26-11-2017 27,001 475.50 482.00 477.74 477.71 476.20 903
27-11-2017 27,001 470.00 479.20 473.77 472.89 470.50 1638
28-11-2017 27,001 461.30 474.80 466.56 466.50 463.70 1690
29-11-2017 27,001 460.80 474.00 465.07 465.52 469.10 1524
30-11-2017 27,001 468.60 477.00 472.82 472.76 471.40 1263
03-12-2017 27001 472.10 478.10 475.75 475.72 476.20 1257
04-12-2017 27001 477.00 483.00 480.97 481.01 482.50 1756
05-12-2017 27001 482.60 492.00 487.42 488.04 484.50 1327
06-12-2017 27001 477.20 487.60 481.61 480.89 478.60 1296
07-12-2017 27001 475.60 480.80 477.40 477.47 478.00 891
10-12-2017 27001 473.30 478.50 475.31 475.12 474.90 417
11-12-2017 27001 472.10 475.70 473.93 473.76 472.90 974
12-12-2017 27001 468.10 473.60 471.06 471.26 469.50 1482
13-12-2017 27001 468.00 475.80 470.67 470.05 468.40 956
14-12-2017 27001 465.10 472.00 468.13 467.49 465.80 1071
17-12-2017 27001 466.00 469.90 467.84 467.90 467.00 424
18-12-2017 27001 467.10 469.40 468.16 468.10 468.10 959
19-12-2017 27001 465.00 472.00 467.99 468.50 466.20 830
20-12-2017 27001 461.00 469.00 463.30 463.28 462.40 1011
21-12-2017 27001 460.10 464.70 461.41 461.58 462.20 786
24-12-2017 27001 460.10 468.00 465.30 465.14 467.10 558
26-12-2017 27001 465.00 471.50 468.37 468.71 466.60 494
27-12-2017 27001 465.00 469.10 466.96 466.82 467.90 648
28-12-2017 27001 467.00 472.00 469.54 469.42 470.80 732

2016
TRADEDATE COMID LOWPRC HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO
01-11-2016 27001 272.5 278.2 276.16 276.57 277.5 366
02-11-2016 27001 277 279.9 278.43 278.4 278.2 642
03-11-2016 27001 278.1 279.7 278.71 278.71 278.8 842
06-11-2016 27001 278 279.9 278.53 278.57 278.4 238
07-11-2016 27001 278 280 279.04 279.22 279.8 745
08-11-2016 27001 279.1 283.5 281.3 281.18 282.2 1019
09-11-2016 27001 279.6 282 280.81 280.81 281 565
10-11-2016 27001 278.2 280.1 279.21 279.18 279 495
13-11-2016 27001 276.9 280.5 278.71 278.8 279.6 317
14-11-2016 27001 279 280.1 279.63 279.86 279.9 390
15-11-2016 27001 279 280.1 279.57 279.8 279.5 272
16-11-2016 27001 279.4 282 280.67 281 280.8 472
17-11-2016 27001 281.7 284.5 283.29 283.29 283.9 1110
20-11-2016 27001 282.5 292 287.73 287.74 288 1326
21-11-2016 27001 286.5 289 287.61 287.51 287 673
22-11-2016 27001 286.7 290.2 289.16 289.39 290 1089
23-11-2016 27001 288.6 291.4 290.54 290.51 290.2 709
24-11-2016 27001 287.6 292 289.22 288.77 288 682
27-11-2016 27001 287 289.1 287.54 287.44 287.3 371
28-11-2016 27001 284.7 287.3 285.91 285.73 285 450
29-11-2016 27001 282.3 287 283.88 283.87 284.6 683
30-11-2016 27001 282.5 289.9 283.39 283.13 283.4 607
01-12-2016 27001 283.00 284.90 284.00 283.95 284.20 400
04-12-2016 27001 283.30 284.50 284.14 284.36 284.50 252
05-12-2016 27001 284.00 286.70 285.71 285.78 286.50 457
06-12-2016 27001 286.00 287.90 286.57 286.56 286.80 468
07-12-2016 27001 286.20 289.00 288.09 288.31 288.10 631
08-12-2016 27001 287.20 290.00 288.51 288.41 288.00 497
11-12-2016 27001 285.50 288.90 286.98 286.83 285.90 402
12-12-2016 27001 284.00 286.20 285.09 285.29 285.60 376
14-12-2016 27001 283.00 287.00 285.60 285.83 285.80 669
15-12-2016 27001 286.00 288.00 286.77 286.93 286.90 500
18-12-2016 27001 285.00 287.80 286.25 286.28 285.60 296
19-12-2016 27001 285.00 286.30 285.76 285.91 286.00 607
20-12-2016 27001 285.00 287.00 286.57 286.68 286.90 500
21-12-2016 27001 286.30 287.50 286.88 286.86 287.00 258
22-12-2016 27001 285.00 287.00 286.01 286.37 285.70 386
26-12-2016 27001 283.00 286.00 284.28 284.11 283.60 503
27-12-2016 27001 283.00 287.00 283.91 285.30 283.70 475
28-12-2016 27001 283.00 284.50 283.47 283.57 283.40 349
29-12-2016 27001 283.00 285.70 284.08 284.18 284.10 260
 > TEXTILE

PRIME TEXTILE SPINNING MILLS LTD.

2019
TRDVOL TURNOVER ISSUEDSHARE TRADEDATE COMID LOWPRC
94877 35,063,880.30 1350300022
67018 24,505,619.20 1350300022 01-01-2019 17434 36.30
136490 49,906,648.60 1350300022 02-01-2019 17434 37.20
129676 48,225,448.30 1350300022 03-01-2019 17434 37.00
474937 177,380,364.10 1350300022 06-01-2019 17434 37.20
383681 145,256,667.60 1350300022 07-01-2019 17434 37.20
404450 154,425,844.60 1350300022 08-01-2019 17434 36.40
306938 119,153,186.60 1350300022 09-01-2019 17434 35.90
247256 96,490,911.20 1350300022 10-01-2019 17434 36.10
332459 129,201,139.40 1350300022 13-01-2019 17434 36.90
132043 51,083,102.10 1350300022 14-01-2019 17434 36.10
171931 66,032,472.00 1350300022 15-01-2019 17434 35.50
237591 89,389,455.50 1350300022 16-01-2019 17434 34.90
114960 43,867,122.00 1350300022 17-01-2019 17434 34.00
174827 67,589,867.70 1350300022 20-01-2019 17434 33.70
300422 116,378,635.00 1350300022 21-01-2019 17434 34.80
323918 127,274,163.00 1350300022 22-01-2019 17434 34.10
365349 144,085,762.80 1350300022 23-01-2019 17434 33.00
314398 124,487,274.90 1350300022 24-01-2019 17434 33.30
1109271 449,876,239.10 1350300022 27-01-2019 17434 33.90
614762 255,253,177.80 1350300022 28-01-2019 17434 34.80
662260 272,556,075.30 1350300022 29-01-2019 17434 33.90
700305 281,918,946.10 1350300022 30-01-2019 17434 33.80
685442 269,584,874.70 1350300022 31-01-2019 17434 33.30
386437 154,728,589.10 1350300022 03-02-2019 17434 33.30
255641 102,789,421.80 1350300022 04-02-2019 17434 33.00
350276 141,687,308.50 1350300022 05-02-2019 17434 33.00
399097 161,761,786.40 1350300022 06-02-2019 17434 32.50
269305 109,929,212.00 1350300022 07-02-2019 17434 32.20
349715 139,259,806.20 1350300022 10-02-2019 17434 31.70
468844 183,605,377.30 1350300022 11-02-2019 17434 31.80
326753 127,355,600.30 1350300022 12-02-2019 17434 32.70
298184 116,227,229.10 1350300022 13-02-2019 17434 32.80
419542 157,754,374.60 1350300022 14-02-2019 17434 33.00
644500 240,682,222.50 1350300022 17-02-2019 17434 33.80
225386 86,869,985.20 1350300022 18-02-2019 17434 32.50
120496 46,391,857.50 1350300022 19-02-2019 17434 32.60
808361 319,317,753.30 1350300022 20-02-2019 17434 32.60
471482 188,105,547.70 1350300022 24-02-2019 17434 32.60
142250 55,846,448.90 1350300022 25-02-2019 17434 32.10
92144 35,915,144.00 1350300022 26-02-2019 17434 31.70
334019 130,780,032.70 1350300022 27-02-2019 17434 31.00
50597 19,830,203.30 1350300022 03-03-2019 17434 31.90
71640 27,916,640.10 1350300022 04-03-2019 17434 31.50
262562 101,376,754.20 1350300022 05-03-2019 17434 30.60
62315 24,024,694.70 1350300022 06-03-2019 17434 29.70
145804 56,138,207.60 1350300022 07-03-2019 17434 30.20
299035 116,348,644.90 1350300022 10-03-2019 17434 30.50
265313 102,786,317.80 1350300022 11-03-2019 17434 30.10
100088 38,766,143.00 1350300022 12-03-2019 17434 29.70
74205 28,691,030.40 1350300022 13-03-2019 17434 28.60
166722 65,379,407.40 1350300022 14-03-2019 17434 28.00
526777 209,607,015.00 1350300022 18-03-2019 17434 27.20
195854 77,839,649.80 1350300022 19-03-2019 17434 27.70
340108 136,432,946.30 1350300022 20-03-2019 17434 27.60
568692 231,569,415.60 1350300022 21-03-2019 17434 27.00
304685 124,150,847.90 1350300022 24-03-2019 17434 27.10
209146 85,096,871.60 1350300022 25-03-2019 17434 28.30
265404 108,196,192.70 1350300022 27-03-2019 17434 28.60
633787 263,087,931.10 1350300022 28-03-2019 17434 28.00
277801 114,936,539.30 1350300022 31-03-2019 17434 27.40
454245 182,101,515.80 1350300022 01-04-2019 17434 27.50
450606 175,806,057.20 1350300022 02-04-2019 17434 27.60
366939 138,720,418.70 1350300022 03-04-2019 17434 27.40
615937 226,614,551.30 1350300022 04-04-2019 17434 27.10
250755 91,339,360.30 1350300022 07-04-2019 17434 26.30
490633 175,703,633.50 1350300022 08-04-2019 17434 25.40
271929 98,229,725.30 1350300022 09-04-2019 17434 25.00
484191 180,783,467.90 1350300022 10-04-2019 17434 24.40
184422 68,486,946.10 1350300022 11-04-2019 17434 24.30
118146 43,936,350.60 1350300022 15-04-2019 17434 24.80
137054 50,629,558.10 1350300022 16-04-2019 17434 24.10
99042 37,033,492.40 1350300022 17-04-2019 17434 24.30
53904 19,981,518.90 1350300022 18-04-2019 17434 24.80
152497 56,308,051.90 1350300022 21-04-2019 17434 26.00
118165 43,204,494.50 1350300022 23-04-2019 17434 25.10
55870 20,336,524.40 1350300022 24-04-2019 17434 25.00
149766 53,989,074.90 1350300022 25-04-2019 17434 25.40
112811 40,522,962.00 1350300022 28-04-2019 17434 26.00
286041 102,671,642.30 1350300022 29-04-2019 17434 25.20
61821 22,399,875.30 1350300022 30-04-2019 17434 25.50
133776 48,127,990.70 1350300022 02-05-2019 17434 25.40
220071 78,401,615.70 1350300022 05-05-2019 17434 27.40
99596 35,408,464.00 1350300022 06-05-2019 17434 26.90
68159 24,144,152.80 1350300022 07-05-2019 17434 26.40
46538 16,422,289.00 1350300022 08-05-2019 17434 26.00
195705 68,457,019.80 1350300022 09-05-2019 17434 26.20
376328 129,736,593.80 1350300022 12-05-2019 17434 26.80
93507 32,462,100.50 1350300022 13-05-2019 17434 26.50
63658 22,015,744.30 1350300022 14-05-2019 17434 26.30
94798 33,205,302.80 1350300022 15-05-2019 17434 26.10
39639 13,808,292.90 1350300022 16-05-2019 17434 26.20
106503 36,724,851.00 1350300022 19-05-2019 17434 26.90
71239 24,480,737.10 1350300022 20-05-2019 17434 26.50
183548 62,255,509.10 1350300022 21-05-2019 17434 26.40
58100 19,667,582.60 1350300022 22-05-2019 17434 26.70
71810 24,466,745.90 1350300022 23-05-2019 17434 26.70
180457 62,831,398.10 1350300022 26-05-2019 17434 26.40
94198 32,957,265.50 1350300022 27-05-2019 17434 26.20
746047 262,909,081.50 1350300022 28-05-2019 17434 26.90
50607 18,026,650.00 1350300022 29-05-2019 17434 26.90
391367 139,050,809.70 1350300022 30-05-2019 17434 26.60
297973 107,916,796.20 1350300022 09-06-2019 17434 26.90
279320 100,797,570.40 1350300022 10-06-2019 17434 27.80
152170 55,062,002.40 1350300022 11-06-2019 17434 28.90
90495 32,580,215.00 1350300022 12-06-2019 17434 28.80
53721 19,194,823.10 1350300022 13-06-2019 17434 29.20
191268 69,038,329.20 1350300022 16-06-2019 17434 31.30
138029 49,829,276.50 1350300022 17-06-2019 17434 30.60
82117 29,539,482.60 1350300022 18-06-2019 17434 31.70
62829 22,658,715.00 1350300022 19-06-2019 17434 31.70
177254 63,555,543.00 1350300022 20-06-2019 17434 31.70
470389 169,190,306.00 1350300022 23-06-2019 17434 31.00
121215 43,972,137.70 1350300022 24-06-2019 17434 31.50
226952 82,831,519.60 1350300022 25-06-2019 17434 32.00
90706 33,116,695.30 1350300022 26-06-2019 17434 31.90
180516 65,254,700.50 1350300022 27-06-2019 17434 32.10
359436 129,547,400.80 1350300022 30-06-2019 17434 33.30
59780 21,528,127.80 1350300022 02-07-2019 17434 34.10
71913 25,273,374.90 1350300022 03-07-2019 17434 33.00
105639 36,584,677.60 1350300022 04-07-2019 17434 33.30
238851 81,577,195.60 1350300022 07-07-2019 17434 32.20
214627 71,795,368.40 1350300022 08-07-2019 17434 31.70
265333 88,014,012.10 1350300022 09-07-2019 17434 32.20
140296 47,566,664.50 1350300022 10-07-2019 17434 30.00
374511 123,214,715.60 1350300022 11-07-2019 17434 29.50
208275 68,426,208.20 1350300022 14-07-2019 17434 28.60
357013 116,680,726.90 1350300022 15-07-2019 17434 27.90
128302 42,394,977.90 1350300022 16-07-2019 17434 28.10
144265 47,073,824.10 1350300022 17-07-2019 17434 28.70
197937 63,954,816.60 1350300022 18-07-2019 17434 29.30
138653 45,110,291.00 1350300022 21-07-2019 17434 29.20
217469 69,549,248.20 1350300022 22-07-2019 17434 27.70
156146 50,674,961.80 1350300022 23-07-2019 17434 29.00
115340 37,267,945.40 1350300022 24-07-2019 17434 28.90
129836 42,645,929.10 1350300022 25-07-2019 17434 28.70
155198 50,782,997.10 1350300022 28-07-2019 17434 28.50
160843 53,204,659.20 1350300022 29-07-2019 17434 29.20
127438 42,784,286.50 1350300022 30-07-2019 17434 29.30
189669 61,137,801.60 1350300022 31-07-2019 17434 29.10
94306 30,490,678.00 1350300022 01-08-2019 17434 29.50
216553 68,939,180.40 1350300022 04-08-2019 17434 30.40
321694 102,198,171.40 1350300022 05-08-2019 17434 30.60
53888 17,070,291.70 1350300022 06-08-2019 17434 30.40
208713 67,551,199.40 1350300022 07-08-2019 17434 29.50
173959 56,693,117.10 1350300022 08-08-2019 17434 29.70
182018 59,105,437.50 1350300022 18-08-2019 17434 30.00
101778 32,569,240.80 1350300022 19-08-2019 17434 30.30
103208 32,743,719.60 1350300022 20-08-2019 17434 30.70
219097 68,569,345.00 1350300022 21-08-2019 17434 30.70
128679 40,839,016.00 1350300022 22-08-2019 17434 30.50
77021 24,444,118.90 1350300022 25-08-2019 17434 30.00
245618 76,955,435.40 1350300022 26-08-2019 17434 29.40
97497 30210476.8 1350300022 27-08-2019 17434 28.90
185467 56837884.7 1350300022 28-08-2019 17434 28.20
313478 93087914.5 1350300022 29-08-2019 17434 27.10
246117 71213638.9 1350300022 01-09-2019 17434 26.90
114324 33410685.5 1350300022 02-09-2019 17434 26.50
86504 25567113.1 1350300022 03-09-2019 17434 26.50
326351 100577350.3 1350300022 04-09-2019 17434 27.00
170119 51879336 1350300022 05-09-2019 17434 27.00
119762 36250135.2 1350300022 08-09-2019 17434 26.60
69165 21056195.3 1350300022 09-09-2019 17434 25.70
105038 32369908.5 1350300022 11-09-2019 17434 24.60
193243 60371921 1350300022 12-09-2019 17434 24.20
114506 35494802.2 1350300022 15-09-2019 17434 24.80
150617 50438823.4 1350300022 16-09-2019 17434 25.10
1335783 481228803.2 1350300022 17-09-2019 17434 24.60
557365 201724358.7 1350300022 18-09-2019 17434 23.70
498746 178303037.1 1350300022 19-09-2019 17434 23.50
191943 67931583.5 1350300022 22-09-2019 17434 23.20
375309 135238555.2 1350300022 23-09-2019 17434 24.50
87337 31144115.7 1350300022 24-09-2019 17434 24.70
267545 94213618.6 1350300022 25-09-2019 17434 24.40
 74475 25999762.7 1350300022 26-09-2019 17434 23.80
213407 73777821.7 1350300022 29-09-2019 17434 23.70
58308 20114212.6 1350300022 30-09-2019 17434 23.20
27985 9668948 1350300022 01-10-2019 17434 23.40
100949 34434211.9 1350300022 02-10-2019 17434 23.70
220028 74001528.3 1350300022 03-10-2019 17434 23.90
137698 45828793.6 1350300022 06-10-2019 17434 24.40
88377 28835427.9 1350300022 07-10-2019 17434 25.30
282593 89887461.3 1350300022 09-10-2019 17434 25.50
122285 40431684.2 1350300022 10-10-2019 17434 26.40
294866 96798375.3 1350300022 13-10-2019 17434 24.90
185977 58969496.4 1350300022 14-10-2019 17434 24.20
142730 45460781.3 1350300022 15-10-2019 17434 24.80
150826 47981127.2 1350300022 16-10-2019 17434 24.40
213028 68517114.7 1350300022 17-10-2019 17434 24.40
526420 170124747.6 1350300022 20-10-2019 17434 24.10
335383 108959338.4 1350300022 21-10-2019 17434 23.30
64582 21040300.9 1350300022 22-10-2019 17434 21.80
56068 18119139 1350300022 23-10-2019 17434 22.30
52298 16840470.7 1350300022 24-10-2019 17434 23.60
82818 26506292.8 1350300022 27-10-2019 17434 23.60
87412 27766235.9 1350300022 28-10-2019 17434 22.30
29-10-2019 17434 21.90
30-10-2019 17434 22.30
31-10-2019 17434 20.80

TRDVOL TURNOVER ISSUEDSHARE 2018

52604 24768004.4 1350300022 TRADEDATE COMID LOWPRC
172097 82177989.6 1350300022 01-01-2018 17434 25.00
373899 181200181.2 1350300022 02-01-2018 17434 25.30
310825 149229931.1 1350300022 03-01-2018 17434 25.50
152935 73125632.2 1350300022 04-01-2018 17434 25.60
284056 134328490.2 1350300022 07-01-2018 17434 26.30
572093 269310404.4 1350300022 08-01-2018 17434 26.00
126917 59678531.3 1350300022 09-01-2018 17434 25.40
98358 46734608.5 1350300022 10-01-2018 17434 26.00
68811 32704219 1350300022 11-01-2018 17434 26.30
926079 442911289.9 1350300022 14-01-2018 17434 25.80
327357 156438527.9 1350300022 15-01-2018 17434 25.50
377051 181539570.2 1350300022 16-01-2018 17434 25.80
221420 106865820.7 1350300022 17-01-2018 17434 25.70
275850 134366789.1 1350300022 18-01-2018 17434 25.70
655036 322533074.1 1350300022 21-01-2018 17434 25.60
900062 450112881.6 1350300022 22-01-2018 17434 25.80
768495 388505726.6 1350300022 23-01-2018 17434 25.90
630276 320390605.8 1350300022 24-01-2018 17434 25.90
266729 134815554.9 1350300022 25-01-2018 17434 25.70
604921 305966894.1 1350300022 28-01-2018 17434 25.60
799664 404992070.9 1350300022 29-01-2018 17434 25.30
466215 233348722.4 1350300022 30-01-2018 17434 25.20
385721 193066127.8 1350300022 31-01-2018 17434 24.90
120254 59762725.5 1350300022 01-02-2018 17434 24.30
619174 305968639.1 1350300022 04-02-2018 17434 23.90
444973 222147771 1350300022 05-02-2018 17434 23.20
649178 321462597.5 1350300022 06-02-2018 17434 23.50
302607 151442727 1350300022 07-02-2018 17434 23.60
166454 84423942.5 1350300022 08-02-2018 17434 23.70
726348 368601070.4 1350300022 11-02-2018 17434 24.20
209136 105865183.6 1350300022 12-02-2018 17434 24.30
494638 250892355.9 1350300022 13-02-2018 17434 24.60
402210 203385254.7 1350300022 14-02-2018 17434 25.20
197639 100264578.8 1350300022 15-02-2018 17434 25.30
423472 210699087.8 1350300022 18-02-2018 17434 24.80
219522 106469654.9 1350300022 19-02-2018 17434 24.80
123124 58780048.2 1350300022 20-02-2018 17434 24.40
140734 66375757.3 1350300022 22-02-2018 17434 24.40
620595 293422972.4 1350300022 25-02-2018 17434 24.10
518728 248905455.5 1350300022 26-02-2018 17434 23.80
351938 168941817.3 1350300022 27-02-2018 17434 23.70
100269 48684576.8 1350300022 28-02-2018 17434 23.50
167430 80869149.8 1350300022 01-03-2018 17434 23.80
452521 219438979.4 1350300022 04-03-2018 17434 24.40
292050 143187516.4 1350300022 05-03-2018 17434 24.50
147116 72004805.6 1350300022 06-03-2018 17434 25.00
214804 104314910.5 1350300022 07-03-2018 17434 25.10
341048 164189797.5 1350300022 08-03-2018 17434 25.20
330651 157846485.7 1350300022 11-03-2018 17434 25.20
157101 75213118.6 1350300022 12-03-2018 17434 24.30
237525 113943925.2 1350300022 13-03-2018 17434 23.90
97465 47054526.2 1350300022 14-03-2018 17434 24.00
75968 36521107.9 1350300022 15-03-2018 17434 24.20
607705 290848674 1350300022 18-03-2018 17434 24.20
758614 357625584.4 1350300022 19-03-2018 17434 23.70
104840 49330893.7 1350300022 20-03-2018 17434 23.50
706150 329536660.2 1350300022 21-03-2018 17434 23.10
152094 70706044.7 1350300022 22-03-2018 17434 23.10
186869 86378029.3 1350300022 25-03-2018 17434 23.50
114395 53768263.3 1350300022 27-03-2018 17434 22.70
287047 136615048.8 1350300022 28-03-2018 17434 22.70
 499321 239573209.6 1350300022 29-03-2018 17434 22.90
109186 52147471.8 1350300022 01-04-2018 17434 23.40
757498 361333283.2 1350300022 02-04-2018 17434 23.50
106291 50600632.9 1350300022 03-04-2018 17434 23.60
451775 214349986.4 1350300022 04-04-2018 17434 23.60
798513 383035901.3 1350300022 05-04-2018 17434 23.50
259186 125702855.2 1350300022 08-04-2018 17434 24.00
164849 80360995.8 1350300022 09-04-2018 17434 24.70
71344 34549546.2 1350300022 10-04-2018 17434 24.60
91531 44272895.6 1350300022 11-04-2018 17434 24.00
70714 34405054.1 1350300022 12-04-2018 17434 23.80
563930 277639068.9 1350300022 15-04-2018 17434 23.50
226412 112126213 1350300022 16-04-2018 17434 23.70
405519 197123698.8 1350300022 17-04-2018 17434 23.50
334892 161754031.3 1350300022 18-04-2018 17434 23.40
607145 289560753.8 1350300022 19-04-2018 17434 23.60
731367 345660128 1350300022 22-04-2018 17434 23.50
1102988 521817842.8 1350300022 23-04-2018 17434 23.50
228338 107577303.1 1350300022 24-04-2018 17434 23.50
296524 138478403.7 1350300022 25-04-2018 17434 23.40
132244 61431762.7 1350300022 26-04-2018 17434 23.50
326326 151290074.1 1350300022 30-04-2018 17434 23.40
376426 171802158.4 1350300022 03-05-2018 17434 24.00
148364 68001360.8 1350300022 06-05-2018 17434 25.60
91932 42548847.3 1350300022 07-05-2018 17434 25.60
95839 44639351.9 1350300022 08-05-2018 17434 24.60
115140 53748515.1 1350300022 09-05-2018 17434 24.70
64883 30176151.4 1350300022 10-05-2018 17434 26.60
314555 143230906.3 1350300022 13-05-2018 17434 26.50
325074 145809519.8 1350300022 14-05-2018 17434 26.30
691280 306223652.1 1350300022 15-05-2018 17434 26.10
484591 209616469.2 1350300022 16-05-2018 17434 25.40
266225 114508100.3 1350300022 17-05-2018 17434 24.50
233531 99667440.8 1350300022 20-05-2018 17434 24.10
339111 145315867.7 1350300022 21-05-2018 17434 24.50
104661 45508943.9 1350300022 22-05-2018 17434 25.00
282478 122844743.2 1350300022 23-05-2018 17434 25.00
305330 131735970.5 1350300022 24-05-2018 17434 25.10
240972 102913609.1 1350300022 27-05-2018 17434 26.00
384254 160790549.3 1350300022 28-05-2018 17434 25.50
370524 152167624.9 1350300022 29-05-2018 17434 26.20
335223 136488395.2 1350300022 30-05-2018 17434 25.90
385899 157056953.9 1350300022 31-05-2018 17434 25.70
508495 206836441.2 1350300022 03-06-2018 17434 25.20
416550 166746940.6 1350300022 04-06-2018 17434 24.50
 141661 55369960.6 1350300022 05-06-2018 17434 24.80
455577 174387594.3 1350300022 06-06-2018 17434 24.80
811429 305525889.5 1350300022 07-06-2018 17434 25.00
1200907 452570685 1350300022 10-06-2018 17434 24.80
734642 280025746.6 1350300022 11-06-2018 17434 24.80
1169496 446830331.9 1350300022 12-06-2018 17434 25.00
1235015 491022923.7 1350300022 18-06-2018 17434 24.60
522536 213519121.8 1350300022 19-06-2018 17434 24.50
526733 214154595 1350300022 20-06-2018 17434 24.90
503578 200801820 1350300022 21-06-2018 17434 25.60
542968 216034205.1 1350300022 24-06-2018 17434 28.50
398540 155466022 1350300022 25-06-2018 17434 29.30
202220 77213800.1 1350300022 26-06-2018 17434 30.50
289529 109970409.8 1350300022 27-06-2018 17434 32.50
358797 135733894.5 1350300022 28-06-2018 17434 32.70
135592 51984775.1 1350300022 02-07-2018 17434 35.20
121302 47233683.4 1350300022 03-07-2018 17434 33.70
150984 59002476.2 1350300022 04-07-2018 17434 34.30
228241 87079346.2 1350300022 05-07-2018 17434 36.50
157420 60184350.9 1350300022 08-07-2018 17434 37.00
482236 186264003.6 1350300022 09-07-2018 17434 42.50
200756 77008385.2 1350300022 10-07-2018 17434 42.00
755493 297262341.7 1350300022 11-07-2018 17434 41.00
483007 190798377.5 1350300022 12-07-2018 17434 40.00
405019 161885495.5 1350300022 15-07-2018 17434 41.00
382493 153938025.8 1350300022 16-07-2018 17434 38.00
277686 111324573.5 1350300022 17-07-2018 17434 36.00
539974 214198572.3 1350300022 18-07-2018 17434 37.60
218905 86525798.2 1350300022 19-07-2018 17434 37.80
153258 60051754.4 1350300022 22-07-2018 17434 37.00
180966 70292866.1 1350300022 23-07-2018 17434 35.60
63344 24665054.3 1350300022 24-07-2018 17434 36.00
92827 36182052 1350300022 25-07-2018 17434 37.00
128986 50385262.1 1350300022 26-07-2018 17434 35.40
145324 56950113.30 1350300022 29-07-2018 17434 34.20
161390 62951970.50 1350300022 30-07-2018 17434 34.50
354878 133366062.80 1350300022 31-07-2018 17434 35.50
133102 50584455.40 1350300022 01-08-2018 17434 36.40
295306 111102562.40 1350300022 02-08-2018 17434 35.60
409949 149325193.80 1350300022 05-08-2018 17434 35.70
397620 140908402.90 1350300022 06-08-2018 17434 34.60
136247 48605402.60 1350300022 07-08-2018 17434 33.90
198732 72262391.40 1350300022 08-08-2018 17434 31.80
162465 60764841.70 1350300022 09-08-2018 17434 32.40
85254 32066671.20 1350300022 12-08-2018 17434 32.40
 78542 29387290.50 1350300022 13-08-2018 17434 30.70
62583 23601119.00 1350300022 14-08-2018 17434 29.70
146542 55958592.80 1350300022 16-08-2018 17434 30.00
185033 71755044.40 1350300022 19-08-2018 17434 28.90
164350 63857697.10 1350300022 20-08-2018 17434 28.90
199568 77240274.70 1350300022 26-08-2018 17434 29.40
441823 170468420.1 1350300022 27-08-2018 17434 30.20
125839 48789199.2 1350300022 28-08-2018 17434 29.80
151732 58917103.2 1350300022 29-08-2018 17434 30.50
183654 70644798.7 1350300022 30-08-2018 17434 34.90
163153 62046056.4 1350300022 03-09-2018 17434 34.80
192981 73252907.7 1350300022 04-09-2018 17434 34.10
127099 48425934.1 1350300022 05-09-2018 17434 33.80
162727 61692925.3 1350300022 06-09-2018 17434 32.20
209551 78310854 1350300022 09-09-2018 17434 32.60
98966 36481721.9 1350300022 10-09-2018 17434 32.50
86851 31943344.8 1350300022 11-09-2018 17434 30.40
183083 66928446.7 1350300022 12-09-2018 17434 30.70
217297 78920842.8 1350300022 13-09-2018 17434 31.80
439468 157104566.5 1350300022 16-09-2018 17434 31.80
392378 142711230.2 1350300022 17-09-2018 17434 31.10
247184 89930951 1350300022 18-09-2018 17434 31.50
784903 284930389.5 1350300022 19-09-2018 17434 32.60
151009 55569528.1 1350300022 20-09-2018 17434 31.70
177413 65269927.6 1350300022 23-09-2018 17434 29.30
521129 191533175.1 1350300022 24-09-2018 17434 28.40
258843 97006028.9 1350300022 25-09-2018 17434 28.40
164849 61255117.7 1350300022 26-09-2018 17434 28.20
160443 59528622 1350300022 27-09-2018 17434 27.50
220044 80853919.9 1350300022 30-09-2018 17434 27.20
178078 64639019.9 1350300022 01-10-2018 17434 27.70
534654 192142501.4 1350300022 02-10-2018 17434 31.70
136228 49740040.5 1350300022 03-10-2018 17434 31.80
164032 59715572.9 1350300022 04-10-2018 17434 33.50
236478 86110618 1350300022 07-10-2018 17434 33.30
78247 28436403.2 1350300022 08-10-2018 17434 34.60
156003 56709017.6 1350300022 09-10-2018 17434 34.80
78555 28475403.3 1350300022 10-10-2018 17434 34.00
136648 49655927.2 1350300022 11-10-2018 17434 34.40
63848 23185581.3 1350300022 14-10-2018 17434 34.70
56725 20613246.7 1350300022 15-10-2018 17434 33.40
76708 27846795.2 1350300022 16-10-2018 17434 33.00
264346 97507035.4 1350300022 17-10-2018 17434 31.10
324141 121824620.2 1350300022 18-10-2018 17434 32.00
316693 120493041.9 1350300022 21-10-2018 17434 34.90
198438 75984154.1 1350300022 22-10-2018 17434 32.40
229100 87504364.5 1350300022 23-10-2018 17434 32.00
166421 63647969.6 1350300022 24-10-2018 17434 33.50
156974 59663095.6 1350300022 25-10-2018 17434 33.90
117409 44628238.5 1350300022 28-10-2018 17434 31.80
68698 26046127.4 1350300022 29-10-2018 17434 31.80
83140 31322908.7 1350300022 30-10-2018 17434 33.20
89338 33498394.6 1350300022 31-10-2018 17434 33.10
117740 44363201 1350300022 01-11-2018 17434 32.90
55489 20878970.2 1350300022 04-11-2018 17434 33.80
64702 24541226.8 1350300022 05-11-2018 17434 36.50
139762 52749316.5 1350300022 06-11-2018 17434 35.70
76704 28890228.2 1350300022 07-11-2018 17434 35.90
161383 59631533.8 1350300022 08-11-2018 17434 37.00
62705 23053198.4 1350300022 11-11-2018 17434 41.30
139105 51114043.8 1350300022 12-11-2018 17434 39.10
349969 125920907 1350300022 13-11-2018 17434 39.60
465136 164957451.7 1350300022 14-11-2018 17434 40.10
141496 51118864.8 1350300022 15-11-2018 17434 40.80
130643 47261069.8 1350300022 18-11-2018 17434 38.80
123240 44600994.9 1350300022 19-11-2018 17434 40.40
95714 34835331.6 1350300022 20-11-2018 17434 41.40
102185 37528127.5 1350300022 22-11-2018 17434 40.20
124898 45434680.7 1350300022 26-11-2018 17434 42.50
60283 21726190.30 1350300022 27-11-2018 17434 39.50
42929 15478422.00 1350300022 28-11-2018 17434 38.50
89404 32349768.90 1350300022 29-11-2018 17434 39.50
171175 61921944.30 1350300022 02-12-2018 17434 39.90
106664 38643661.60 1350300022 03-12-2018 17434 38.80
48592 17612421.20 1350300022 04-12-2018 17434 39.10
104413 37615338.60 1350300022 05-12-2018 17434 38.00
211467 75368577.40 1350300022 06-12-2018 17434 37.00
77275 27457865.60 1350300022 09-12-2018 17434 36.60
42182 15025691.80 1350300022 10-12-2018 17434 35.60
146073 52238186.70 1350300022 11-12-2018 17434 35.10
127738 45956506.50 1350300022 12-12-2018 17434 35.60
60439 21582262.30 1350300022 13-12-2018 17434 36.00
47323 16913711.40 1350300022 17-12-2018 17434 34.80
52658 18896384.00 1350300022 18-12-2018 17434 35.00
162752 58612477.90 1350300022 19-12-2018 17434 36.90
105652 38134894.60 1350300022 20-12-2018 17434 36.20
285125 104142369.90 1350300022 23-12-2018 17434 36.60
24-12-2018 17434 36.00
26-12-2018 17434 35.60
27-12-2018 17434 35.50
 27-12-2018 17465 4

TRDVOL TURNOVER ISSUEDSHARE 2017

81413 23,073,553.50 1350300022 TRADEDATE COMID LOWPRC
207796 59,161,798.00 1350300022 01-01-2017 17434 22.40
510520 145,994,299.80 1350300022 02-01-2017 17434 22.70
431195 123,800,864.80 1350300022 03-01-2017 17434 22.60
263372 76,176,219.20 1350300022 04-01-2017 17434 22.60
300578 87,206,214.00 1350300022 05-01-2017 17434 23.10
142624 41,464,473.00 1350300022 08-01-2017 17434 22.80
521298 150,894,507.00 1350300022 09-01-2017 17434 23.00
613633 178,072,063.00 1350300022 10-01-2017 17434 23.80
665205 194,184,509.30 1350300022 11-01-2017 17434 25.60
231685 67,238,780.30 1350300022 12-01-2017 17434 26.70
473947 138,159,062.20 1350300022 15-01-2017 17434 27.30
325949 95,959,862.90 1350300022 16-01-2017 17434 28.80
694219 205,497,075.00 1350300022 17-01-2017 17434 28.60
573511 170,363,253.10 1350300022 18-01-2017 17434 26.70
187818 55,827,277.60 1350300022 19-01-2017 17434 27.00
905511 269,977,794.10 1350300022 22-01-2017 17434 27.60
997667 303,655,216.50 1350300022 23-01-2017 17434 28.50
666493 203,359,804.00 1350300022 24-01-2017 17434 27.50
359169 108,775,698.90 1350300022 25-01-2017 17434 28.80
197608 60,316,599.00 1350300022 26-01-2017 17434 28.10
198723 60,137,137.50 1350300022 29-01-2017 17434 27.10
139609 41,969,003.80 1350300022 30-01-2017 17434 25.90
331345 101,340,102.10 1350300022 31-01-2017 17434 25.90
236783 72,785,022.50 1350300022 01-02-2017 17434 25.20
233977 71,105,427.50 1350300022 02-02-2017 17434 25.10
124320 37,962,715.60 1350300022 05-02-2017 17434 23.80
166136 50,670,952.40 1350300022 06-02-2017 17434 25.30
205304 62,932,998.50 1350300022 07-02-2017 17434 26.00
124892 38,516,482.30 1350300022 08-02-2017 17434 26.10
146571 45,375,664.10 1350300022 09-02-2017 17434 26.80
593336 185,903,571.60 1350300022 12-02-2017 17434 26.50
528280 168,645,897.30 1350300022 13-02-2017 17434 27.60
519190 165,563,517.30 1350300022 14-02-2017 17434 27.30
470744 150,158,732.80 1350300022 15-02-2017 17434 27.30
227539 72,732,515.40 1350300022 16-02-2017 17434 26.90
378708 120,863,211.90 1350300022 19-02-2017 17434 26.50
332720 104,632,913.70 1350300022 20-02-2017 17434 26.60
376067 117,879,654.50 1350300022 22-02-2017 17434 26.10
247292 76,827,391.00 1350300022 23-02-2017 17434 26.20
310830 95,970,760.00 1350300022 26-02-2017 17434 25.80
110517 34,240,834.80 1350300022 27-02-2017 17434 25.20
119224 36,957,400.80 1350300022 28-02-2017 17434 26.10
52648 16,375,384.40 1350300022 01-03-2017 17434 25.90
159902 49,654,582.80 1350300022 02-03-2017 17434 25.50
335940 104,961,793.80 1350300022 05-03-2017 17434 25.70
332122 104,935,397.20 1350300022 06-03-2017 17434 25.80
353183 112,314,270.00 1350300022 07-03-2017 17434 26.00
207499 65,839,266.70 1350300022 08-03-2017 17434 25.90
185110 58,670,790.50 1350300022 09-03-2017 17434 25.60
111072 35,108,892.50 1350300022 12-03-2017 17434 25.60
113763 36,055,297.40 1350300022 13-03-2017 17434 25.50
223788 70,931,003.20 1350300022 14-03-2017 17434 25.50
151376 48,021,149.40 1350300022 15-03-2017 17434 25.90
198541 63,070,467.60 1350300022 16-03-2017 17434 26.30
357244 113,506,766.30 1350300022 19-03-2017 17434 27.20
209108 66,334,021.00 1350300022 20-03-2017 17434 26.80
637882 201,911,777.50 1350300022 21-03-2017 17434 26.60
267058 84,696,133.70 1350300022 22-03-2017 17434 27.00
320320 102,114,310.50 1350300022 23-03-2017 17434 26.80
655406 213,396,534.80 1350300022 27-03-2017 17434 26.10
324752 107,797,191.70 1350300022 28-03-2017 17434 25.80
475873 159,584,895.00 1350300022 29-03-2017 17434 25.50
637398 220,907,652.80 1350300022 30-03-2017 17434 25.40
865382 303,510,459.20 1350300022 02-04-2017 17434 24.80
255317 88,049,062.30 1350300022 03-04-2017 17434 25.30
208176 71,835,211.80 1350300022 04-04-2017 17434 25.20
160527 55,265,497.60 1350300022 05-04-2017 17434 24.80
113878 39,089,585.50 1350300022 06-04-2017 17434 24.20
93443 32,179,502.20 1350300022 09-04-2017 17434 24.10
143540 48,846,927.00 1350300022 10-04-2017 17434 24.30
30301 10,289,316.30 1350300022 11-04-2017 17434 24.60
147787 49,868,180.00 1350300022 12-04-2017 17434 25.30
105840 35,611,300.40 1350300022 13-04-2017 17434 25.10
104043 34,697,967.60 1350300022 16-04-2017 17434 26.00
139139 46,513,112.20 1350300022 17-04-2017 17434 26.10
67093 22,455,422.50 1350300022 18-04-2017 17434 26.00
256562 86,849,395.10 1350300022 19-04-2017 17434 25.80
304729 103,591,948.80 1350300022 20-04-2017 17434 26.00
109317 37,080,777.40 1350300022 23-04-2017 17434 25.90
247051 83,235,098.80 1350300022 24-04-2017 17434 25.60
84923 28,762,178.70 1350300022 25-04-2017 17434 25.90
71724 24,239,504.70 1350300022 26-04-2017 17434 26.10
104942 35,521,623.50 1350300022 27-04-2017 17434 26.40
157002 52,973,778.30 1350300022 30-04-2017 17434 26.00
136820 46,430,815.80 1350300022 02-05-2017 17434 26.00
156882 53,402,667.40 1350300022 03-05-2017 17434 26.80
115143 39,145,621.00 1350300022 04-05-2017 17434 26.60
57178 19,357,961.00 1350300022 07-05-2017 17434 27.70
155564 52,381,548.10 1350300022 08-05-2017 17434 27.00
121967 41,025,433.20 1350300022 09-05-2017 17434 26.60
277744 92,571,128.10 1350300022 11-05-2017 17434 26.70
218387 72,254,102.90 1350300022 14-05-2017 17434 26.70
333546 110,180,393.50 1350300022 15-05-2017 17434 26.70
358839 119,005,841.30 1350300022 16-05-2017 17434 26.50
50166 16,620,421.90 1350300022 17-05-2017 17434 26.70
260979 86,255,752.50 1350300022 18-05-2017 17434 26.20
165308 54,704,047.50 1350300022 21-05-2017 17434 26.10
56131 18,647,341.30 1350300022 22-05-2017 17434 26.20
174561 57,975,257.90 1350300022 23-05-2017 17434 26.20
21340 7,100,474.70 1350300022 24-05-2017 17434 26.20
248533 82,491,158.40 1350300022 25-05-2017 17434 26.10
191021 63,240,162.30 1350300022 28-05-2017 17434 26.10
400719 131,943,900.00 1350300022 29-05-2017 17434 26.20
79340 26,470,591.80 1350300022 30-05-2017 17434 26.30
183051 61,411,928.90 1350300022 31-05-2017 17434 26.60
176062 59,214,308.00 1350300022 01-06-2017 17434 26.40
67335 22,635,986.90 1350300022 04-06-2017 17434 26.40
130536 43,870,655.60 1350300022 05-06-2017 17434 26.70
272872 91,173,865.50 1350300022 06-06-2017 17434 27.00
177332 58,674,983.70 1350300022 07-06-2017 17434 26.50
191496 63,436,248.70 1350300022 08-06-2017 17434 26.40
71791 23,776,661.80 1350300022 11-06-2017 17434 26.40
107285 35,587,593.60 1350300022 12-06-2017 17434 26.50
552594 183,924,204.10 1350300022 13-06-2017 17434 26.50
201286 66,939,007.30 1350300022 14-06-2017 17434 26.10
155375 51,623,157.40 1350300022 15-06-2017 17434 27.10
314578 105,083,754.90 1350300022 18-06-2017 17434 26.90
340250 114,722,760.30 1350300022 19-06-2017 17434 27.50
342336 116,455,373.80 1350300022 20-06-2017 17434 27.40
347911 118,464,520.00 1350300022 21-06-2017 17434 27.40
1051426 360,527,555.80 1350300022 22-06-2017 17434 27.50
98284 33,875,650.90 1350300022 28-06-2017 17434 27.70
633384 221,863,475.50 1350300022 29-06-2017 17434 27.20
775100 275,042,766.50 1350300022 02-07-2017 17434 27.40
519810 184,710,163.80 1350300022 03-07-2017 17434 27.40
1191116 411,117,814.30 1350300022 04-07-2017 17434 27.90
504150 170,715,110.70 1350300022 05-07-2017 17434 28.10
356741 123,749,042.40 1350300022 06-07-2017 17434 27.80
275348 96,010,621.80 1350300022 09-07-2017 17434 28.00
457400 159,600,808.50 1350300022 10-07-2017 17434 28.00
1927461 692,881,250.60 1350300022 11-07-2017 17434 27.60
597935 220,970,340.10 1350300022 12-07-2017 17434 27.20
383119 142,191,119.00 1350300022 13-07-2017 17434 27.30
440291 161,061,742.50 1350300022 16-07-2017 17434 27.70
849630 313,086,004.10 1350300022 17-07-2017 17434 28.00
354178 130,321,459.80 1350300022 18-07-2017 17434 28.40
129697 47,629,053.90 1350300022 19-07-2017 17434 28.20
269833 99,230,835.30 1350300022 20-07-2017 17434 28.10
221654 82,071,666.80 1350300022 23-07-2017 17434 27.90
774074 288,529,667.20 1350300022 24-07-2017 17434 27.70
733223 278,306,822.80 1350300022 25-07-2017 17434 27.70
229607 86,821,803.40 1350300022 26-07-2017 17434 28.00
350855 133,285,868.70 1350300022 27-07-2017 17434 27.90
562186 213,402,504.10 1350300022 30-07-2017 17434 27.30
535875 200,697,825.80 1350300022 31-07-2017 17434 27.30
161056 60,584,634.00 1350300022 01-08-2017 17434 27.50
297426 112,032,493.50 1350300022 02-08-2017 17434 27.20
132539 50,070,055.20 1350300022 03-08-2017 17434 27.20
254668 95,869,439.70 1350300022 06-08-2017 17434 27.20
508972 193,308,683.70 1350300022 07-08-2017 17434 27.10
176517 67,240,358.40 1350300022 08-08-2017 17434 27.20
609088 235,371,655.80 1350300022 09-08-2017 17434 27.00
393452 153,965,302.20 1350300022 10-08-2017 17434 27.00
122397 47,840,650.10 1350300022 13-08-2017 17434 26.70
181688 71,072,420.40 1350300022 16-08-2017 17434 26.90
406760 159,150,003.40 1350300022 17-08-2017 17434 26.50
227118 88,320,650.70 1350300022 20-08-2017 17434 25.90
233082 90,305,261.00 1350300022 21-08-2017 17434 25.40
118219 45,851,882.20 1350300022 22-08-2017 17434 25.90
180338 69,875,549.20 1350300022 23-08-2017 17434 26.50
241430 94,541,561.30 1350300022 24-08-2017 17434 26.80
325720 127,379,344.80 1350300022 27-08-2017 17434 26.70
246846 96,117,359.40 1350300022 28-08-2017 17434 27.70
107351 42,126,231.70 1350300022 29-08-2017 17434 29.50
307000 122,580,910.10 1350300022 30-08-2017 17434 33.00
197118 78,537,451.70 1350300022 31-08-2017 17434 32.30
602120 242,829,648.40 1350300022 04-09-2017 17434 32.50
734390 307,900,288.70 1350300022 05-09-2017 17434 34.00
419809 177,780,092.30 1350300022 06-09-2017 17434 33.20
533291 220,403,978.40 1350300022 07-09-2017 17434 32.30
583326 245,677,324.50 1350300022 10-09-2017 17434 32.20
393746 167,027,720.50 1350300022 11-09-2017 17434 32.00
300460 125,029,691.30 1350300022 12-09-2017 17434 32.10
533116 218,995,586.10 1350300022 13-09-2017 17434 31.00
519551 213,349,315.70 1350300022 14-09-2017 17434 31.20
124246 51,483,849.60 1350300022 17-09-2017 17434 32.10
101732 41,916,654.90 1350300022 18-09-2017 17434 32.20
205265 84,221,042.00 1350300022 19-09-2017 17434 31.50
337785 138,635,973.70 1350300022 20-09-2017 17434 31.20
692243 283,986,077.00 1350300022 21-09-2017 17434 29.90
580474 240,498,549.40 1350300022 24-09-2017 17434 29.70
327970 136,247,012.50 1350300022 25-09-2017 17434 29.80
215218 88,745,190.30 1350300022 26-09-2017 17434 29.50
337471 139,801,025.90 1350300022 27-09-2017 17434 28.20
126147 52,548,698.50 1350300022 28-09-2017 17434 28.50
126177 52,986,419.30 1350300022 02-10-2017 17434 26.70
108375 45,380,227.90 1350300022 03-10-2017 17434 27.30
225358 94,738,287.40 1350300022 04-10-2017 17434 28.20
306953 130,642,752.30 1350300022 05-10-2017 17434 27.40
390260 169,396,546.20 1350300022 08-10-2017 17434 27.10
260714 111,955,360.30 1350300022 09-10-2017 17434 27.10
131820 56,341,226.10 1350300022 10-10-2017 17434 26.50
159957 68,526,891.80 1350300022 11-10-2017 17434 26.00
213169 90,435,334.70 1350300022 12-10-2017 17434 25.90
193867 81,395,353.90 1350300022 15-10-2017 17434 24.10
60360 25,591,238.20 1350300022 16-10-2017 17434 24.00
358637 154,272,408.80 1350300022 17-10-2017 17434 24.90
422254 181,921,331.90 1350300022 18-10-2017 17434 26.50
612339 265,692,109.40 1350300022 19-10-2017 17434 25.00
262802 117,044,665.20 1350300022 22-10-2017 17434 25.00
327068 146,830,153.60 1350300022 23-10-2017 17434 24.90
207612 91,961,331.80 1350300022 24-10-2017 17434 24.80
124181 54,638,387.50 1350300022 25-10-2017 17434 25.30
119510 52,424,810.80 1350300022 26-10-2017 17434 26.30
117972 51920254.30 1,350,300,022 29-10-2017 17434 24.70
306641 135070502.30 1,350,300,022 30-10-2017 17434 24.20
123971 54497427.20 1,350,300,022 31-10-2017 17434 25.60
252197 112327883.60 1,350,300,022 01-11-2017 17,434 25.40
203658 90184041.10 1,350,300,022 02-11-2017 17,434 25.70
707659 319917912.60 1,350,300,022 05-11-2017 17,434 25.70
323071 148637571.20 1,350,300,022 06-11-2017 17,434 25.50
296774 137921871.20 1,350,300,022 07-11-2017 17,434 25.30
667585 323841983.50 1,350,300,022 08-11-2017 17,434 24.50
969531 484620917.00 1,350,300,022 09-11-2017 17,434 24.60
525669 258761971.60 1,350,300,022 12-11-2017 17,434 23.80
776287 375141270.20 1,350,300,022 13-11-2017 17,434 23.90
428557 209146205.10 1,350,300,022 14-11-2017 17,434 23.90
313071 151008128.70 1,350,300,022 15-11-2017 17,434 23.70
549914 262510242.90 1,350,300,022 16-11-2017 17,434 24.20
386385 184383933.00 1,350,300,022 19-11-2017 17,434 24.40
 205235 98482988.20 1,350,300,022 20-11-2017 17,434 24.50
136459 65187359.50 1,350,300,022 21-11-2017 17,434 24.80
271969 128611510.30 1,350,300,022 23-11-2017 17,434 24.80
366570 171005847.20 1,350,300,022 26-11-2017 17,434 25.40
255420 118902881.20 1,350,300,022 27-11-2017 17,434 26.00
346127 163636469.70 1,350,300,022 28-11-2017 17,434 26.20
329035 156528950.7 1350300022 29-11-2017 17,434 25.80
696520 335031673.7 1350300022 30-11-2017 17,434 25.50
311605 152075110 1350300022 03-12-2017 17434 25.40
277845 133613847.4 1350300022 04-12-2017 17434 25.20
125692 60014018.4 1350300022 05-12-2017 17434 25.40
50534 24009828.3 1350300022 06-12-2017 17434 25.20
444261 210472543.1 1350300022 07-12-2017 17434 25.20
300454 141591016.1 1350300022 10-12-2017 17434 25.50
133044 62536902.1 1350300022 11-12-2017 17434 26.20
189064 88384914.5 1350300022 12-12-2017 17434 26.20
49165 23004486.1 1350300022 13-12-2017 17434 26.40
606454 283881219.6 1350300022 14-12-2017 17434 26.50
193084 90460607.6 1350300022 17-12-2017 17434 26.10
278792 129158337.2 1350300022 18-12-2017 17434 25.70
360340 166326678.5 1350300022 19-12-2017 17434 25.60
65833 30621373.6 1350300022 20-12-2017 17434 25.40
149941 70279509.7 1350300022 21-12-2017 17434 25.40
295656 138016809.7 1350300022 24-12-2017 17434 24.80
176528 82865999.2 1350300022 26-12-2017 17434 24.40
27-12-2017 17434 24.50
28-12-2017 17434 24.70
28-12-2017 17465 8.4

TRDVOL TURNOVER ISSUEDSHARE

148481 41065482.2 1350300022
267059 74348377.1 1350300022 2016
204331 56949932.4 1350300022 TRADEDATE COMID LOWPRC
45788 12755069.5 1350300022 01-11-2016 17434 21.4
231279 64576872.8 1350300022 02-11-2016 17434 22.1
337318 94847468.4 1350300022 03-11-2016 17434 22.1
200898 56414356.7 1350300022 06-11-2016 17434 21.9
172213 48079041.8 1350300022 07-11-2016 17434 21.6
76813 21415713.4 1350300022 08-11-2016 17434 21
197525 55278770 1350300022 09-11-2016 17434 20.3
176819 49473393.7 1350300022 10-11-2016 17434 20.4
404169 113570545.1 1350300022 13-11-2016 17434 20.5
684451 193899712.6 1350300022 14-11-2016 17434 20.6
432997 124591030.2 1350300022 15-11-2016 17434 21.2
244910 70414312.5 1350300022 16-11-2016 17434 21.6
533392 154357929.8 1350300022 17-11-2016 17434 21.8
357216 103773572.8 1350300022 20-11-2016 17434 22.1
381566 110185331.2 1350300022 22-11-2016 17434 21.2
113654 32669208.3 1350300022 23-11-2016 17434 21.3
130582 37310761.1 1350300022 24-11-2016 17434 21.5
193621 54963544.8 1350300022 27-11-2016 17434 20
351438 99502346.5 1350300022 28-11-2016 17434 20.3
113525 32234982.3 1350300022 29-11-2016 17434 20.6
162930 46330563.5 1350300022 30-11-2016 17434 20.1
420962 120302257.9 1350300022 01-12-2016 17434 20.20
380687 109088227 1350300022 04-12-2016 17434 20.60
387819 111810480.1 1350300022 05-12-2016 17434 20.80
197844 57059991.6 1350300022 06-12-2016 17434 20.90
130374 37394749 1350300022 07-12-2016 17434 21.00
193532 55212462.5 1350300022 08-12-2016 17434 20.90
570881 163172118.6 1350300022 11-12-2016 17434 20.50
756470 217050687.6 1350300022 12-12-2016 17434 20.50
55152 15788932 1350300022 14-12-2016 17434 21.60
383922 109766595.7 1350300022 15-12-2016 17434 22.50
279652 80169710.3 1350300022 18-12-2016 17434 21.30
118154 33893838.6 1350300022 19-12-2016 17434 22.20
211867 60671889.2 1350300022 20-12-2016 17434 22.60
132580 37667252.3 1350300022 21-12-2016 17434 22.60
216757 61840706.8 1350300022 22-12-2016 17434 23.00
147413 41801856.3 1350300022 26-12-2016 17434 23.20
121981 34665078.4 1350300022 27-12-2016 17434 21.80
28-12-2016 17434 22.00
29-12-2016 17434 22.60

SonarGaon Textile LTD

TRADEDATE COMID LOWPRC
01-01-2019 17430 32.30
02-01-2019 17430 35.50
03-01-2019 17430 34.80
06-01-2019 17430 32.50
07-01-2019 17430 32.00
08-01-2019 17430 31.50
09-01-2019 17430 34.90
10-01-2019 17430 36.80
13-01-2019 17430 37.60
14-01-2019 17430 36.20
15-01-2019 17430 37.00
16-01-2019 17430 36.70
17-01-2019 17430 34.80
20-01-2019 17430 36.10
21-01-2019 17430 37.80
22-01-2019 17430 37.80
23-01-2019 17430 39.00
24-01-2019 17430 42.00
27-01-2019 17430 44.00
28-01-2019 17430 40.90
29-01-2019 17430 40.00
30-01-2019 17430 39.50
31-01-2019 17430 41.00
03-02-2019 17430 41.60
04-02-2019 17430 41.20
05-02-2019 17430 38.50
06-02-2019 17430 39.00
07-02-2019 17430 39.70
10-02-2019 17430 40.30
11-02-2019 17430 39.50
12-02-2019 17430 38.90
13-02-2019 17430 36.10
14-02-2019 17430 34.50
17-02-2019 17430 33.40
18-02-2019 17430 30.50
19-02-2019 17430 27.50
20-02-2019 17430 33.00
24-02-2019 17430 35.30
25-02-2019 17430 37.50
26-02-2019 17430 36.40
27-02-2019 17430 33.40
03-03-2019 17430 32.60
04-03-2019 17430 32.80
05-03-2019 17430 33.30
06-03-2019 17430 32.50
07-03-2019 17430 33.00
10-03-2019 17430 30.60
11-03-2019 17430 33.20
12-03-2019 17430 33.10
13-03-2019 17430 32.60
14-03-2019 17430 32.50
18-03-2019 17430 33.30
19-03-2019 17430 34.00
20-03-2019 17430 31.30
21-03-2019 17430 33.30
24-03-2019 17430 34.00
25-03-2019 17430 36.00
27-03-2019 17430 35.70
28-03-2019 17430 36.80
31-03-2019 17430 35.00
01-04-2019 17430 38.10
02-04-2019 17430 39.20
03-04-2019 17430 38.60
04-04-2019 17430 38.50
07-04-2019 17430 36.80
08-04-2019 17430 36.20
09-04-2019 17430 36.40
10-04-2019 17430 37.60
11-04-2019 17430 38.00
15-04-2019 17430 39.90
16-04-2019 17430 37.30
17-04-2019 17430 38.50
18-04-2019 17430 38.90
21-04-2019 17430 39.00
23-04-2019 17430 37.70
24-04-2019 17430 36.00
25-04-2019 17430 36.90
28-04-2019 17430 37.10
29-04-2019 17430 37.10
30-04-2019 17430 37.60
02-05-2019 17430 36.50
05-05-2019 17430 36.50
06-05-2019 17430 35.50
07-05-2019 17430 34.70
08-05-2019 17430 33.60
09-05-2019 17430 34.60
12-05-2019 17430 34.60
13-05-2019 17430 35.20
14-05-2019 17430 35.50
15-05-2019 17430 35.00
16-05-2019 17430 34.90
19-05-2019 17430 35.00
20-05-2019 17430 34.00
21-05-2019 17430 33.10
22-05-2019 17430 33.00
23-05-2019 17430 33.60
26-05-2019 17430 34.00
27-05-2019 17430 33.40
28-05-2019 17430 33.00
29-05-2019 17430 33.00
30-05-2019 17430 32.30
09-06-2019 17430 32.10
10-06-2019 17430 30.90
11-06-2019 17430 31.00
12-06-2019 17430 33.00
13-06-2019 17430 33.10
16-06-2019 17430 34.20
17-06-2019 17430 33.90
18-06-2019 17430 32.70
19-06-2019 17430 33.10
20-06-2019 17430 33.40
23-06-2019 17430 33.00
24-06-2019 17430 32.90
25-06-2019 17430 32.50
26-06-2019 17430 32.60
27-06-2019 17430 32.00
30-06-2019 17430 31.50
02-07-2019 17430 31.20
03-07-2019 17430 31.50
04-07-2019 17430 32.20
07-07-2019 17430 33.00
08-07-2019 17430 33.10
09-07-2019 17430 34.00
10-07-2019 17430 32.90
11-07-2019 17430 29.90
14-07-2019 17430 29.90
15-07-2019 17430 29.50
16-07-2019 17430 29.00
17-07-2019 17430 28.10
18-07-2019 17430 30.40
21-07-2019 17430 32.60
22-07-2019 17430 32.80
23-07-2019 17430 33.40
24-07-2019 17430 36.20
25-07-2019 17430 36.50
28-07-2019 17430 36.80
29-07-2019 17430 35.00
30-07-2019 17430 35.00
31-07-2019 17430 35.00
01-08-2019 17430 36.20
04-08-2019 17430 35.30
05-08-2019 17430 35.00
06-08-2019 17430 35.30
07-08-2019 17430 34.80
08-08-2019 17430 34.50
18-08-2019 17430 34.60
19-08-2019 17430 35.00
20-08-2019 17430 34.50
21-08-2019 17430 34.70
22-08-2019 17430 34.70
25-08-2019 17430 34.70
26-08-2019 17430 34.20
27-08-2019 17430 34.30
28-08-2019 17430 34.00
29-08-2019 17430 33.30
01-09-2019 17430 32.50
02-09-2019 17430 31.80
03-09-2019 17430 32.00
04-09-2019 17430 33.10
05-09-2019 17430 35.10
08-09-2019 17430 35.50
09-09-2019 17430 35.40
11-09-2019 17430 35.50
12-09-2019 17430 35.10
15-09-2019 17430 34.00
16-09-2019 17430 32.40
17-09-2019 17430 33.50
18-09-2019 17430 32.60
19-09-2019 17430 32.70
22-09-2019 17430 32.80
23-09-2019 17430 33.50
24-09-2019 17430 32.80
25-09-2019 17430 32.50
26-09-2019 17430 33.30
29-09-2019 17430 32.00
30-09-2019 17430 32.30
01-10-2019 17430 32.60
02-10-2019 17430 32.00
03-10-2019 17430 33.10
06-10-2019 17430 31.60
07-10-2019 17430 31.90
09-10-2019 17430 31.50
10-10-2019 17430 29.60
13-10-2019 17430 30.00
14-10-2019 17430 30.60
15-10-2019 17430 31.70
16-10-2019 17430 31.50
17-10-2019 17430 30.00
20-10-2019 17430 30.00
21-10-2019 17430 30.00
22-10-2019 17430 27.20
23-10-2019 17430 24.80
24-10-2019 17430 26.70
27-10-2019 17430 29.60
28-10-2019 17430 28.40
29-10-2019 17430 25.90
30-10-2019 17430 26.50
31-10-2019 17430 27.40

2018

01-01-2018 17430 14.50

02-01-2018 17430 14.70
03-01-2018 17430 14.50
04-01-2018 17430 14.50
07-01-2018 17430 14.40
08-01-2018 17430 14.20
09-01-2018 17430 14.20
10-01-2018 17430 14.00
11-01-2018 17430 14.50
14-01-2018 17430 14.80
15-01-2018 17430 15.20
16-01-2018 17430 15.40
17-01-2018 17430 16.20
18-01-2018 17430 17.20
21-01-2018 17430 18.70
22-01-2018 17430 17.90
23-01-2018 17430 18.00
24-01-2018 17430 19.70
25-01-2018 17430 19.60
28-01-2018 17430 19.00
29-01-2018 17430 18.90
30-01-2018 17430 19.90
31-01-2018 17430 19.50
01-02-2018 17430 19.60
04-02-2018 17430 21.30
05-02-2018 17430 20.50
06-02-2018 17430 22.20
07-02-2018 17430 23.20
08-02-2018 17430 24.60
11-02-2018 17430 25.90
12-02-2018 17430 26.00
13-02-2018 17430 27.40
14-02-2018 17430 27.80
15-02-2018 17430 25.80
18-02-2018 17430 25.50
19-02-2018 17430 27.20
20-02-2018 17430 25.70
22-02-2018 17430 23.90
25-02-2018 17430 24.80
26-02-2018 17430 24.30
27-02-2018 17430 24.50
28-02-2018 17430 23.60
01-03-2018 17430 24.30
04-03-2018 17430 24.90
05-03-2018 17430 24.50
06-03-2018 17430 23.70
07-03-2018 17430 23.00
08-03-2018 17430 22.00
11-03-2018 17430 22.90
12-03-2018 17430 21.40
13-03-2018 17430 19.30
14-03-2018 17430 17.90
15-03-2018 17430 20.00
18-03-2018 17430 21.00
19-03-2018 17430 20.20
20-03-2018 17430 18.20
21-03-2018 17430 18.60
22-03-2018 17430 18.30
25-03-2018 17430 19.10
27-03-2018 17430 19.20
28-03-2018 17430 18.20
29-03-2018 17430 18.40
01-04-2018 17430 19.90
02-04-2018 17430 19.70
03-04-2018 17430 19.60
04-04-2018 17430 18.70
05-04-2018 17430 18.00
08-04-2018 17430 18.60
09-04-2018 17430 18.80
10-04-2018 17430 18.80
11-04-2018 17430 18.40
12-04-2018 17430 18.40
15-04-2018 17430 17.70
16-04-2018 17430 16.80
17-04-2018 17430 17.20
18-04-2018 17430 17.00
19-04-2018 17430 17.50
22-04-2018 17430 19.90
23-04-2018 17430 21.90
24-04-2018 17430 21.60
25-04-2018 17430 21.30
26-04-2018 17430 21.10
30-04-2018 17430 19.20
03-05-2018 17430 18.40
06-05-2018 17430 18.40
07-05-2018 17430 18.60
08-05-2018 17430 18.90
09-05-2018 17430 19.40
10-05-2018 17430 19.50
13-05-2018 17430 19.30
14-05-2018 17430 19.50
15-05-2018 17430 19.20
16-05-2018 17430 19.10
17-05-2018 17430 18.20
20-05-2018 17430 18.20
21-05-2018 17430 18.50
22-05-2018 17430 18.50
23-05-2018 17430 17.00
24-05-2018 17430 17.20
27-05-2018 17430 16.90
28-05-2018 17430 17.50
29-05-2018 17430 17.30
30-05-2018 17430 17.50
31-05-2018 17430 17.50
03-06-2018 17430 16.90
04-06-2018 17430 16.90
05-06-2018 17430 16.80
06-06-2018 17430 17.20
07-06-2018 17430 17.90
10-06-2018 17430 18.00
11-06-2018 17430 18.10
12-06-2018 17430 18.10
18-06-2018 17430 18.50
19-06-2018 17430 17.60
20-06-2018 17430 17.00
21-06-2018 17430 16.40
24-06-2018 17430 16.60
25-06-2018 17430 18.00
26-06-2018 17430 17.90
27-06-2018 17430 17.10
28-06-2018 17430 16.60
02-07-2018 17430 16.60
03-07-2018 17430 16.90
04-07-2018 17430 16.80
05-07-2018 17430 16.80
08-07-2018 17430 16.30
09-07-2018 17430 16.80
10-07-2018 17430 17.00
11-07-2018 17430 17.10
12-07-2018 17430 16.70
15-07-2018 17430 16.80
16-07-2018 17430 16.80
17-07-2018 17430 17.40
18-07-2018 17430 19.00
19-07-2018 17430 18.30
22-07-2018 17430 16.50
23-07-2018 17430 15.20
24-07-2018 17430 16.50
25-07-2018 17430 16.60
26-07-2018 17430 16.50
29-07-2018 17430 16.50
30-07-2018 17430 15.20
31-07-2018 17430 14.60
01-08-2018 17430 13.70
02-08-2018 17430 15.00
05-08-2018 17430 16.00
06-08-2018 17430 15.90
07-08-2018 17430 14.40
08-08-2018 17430 14.10
09-08-2018 17430 14.00
12-08-2018 17430 14.10
13-08-2018 17430 13.00
14-08-2018 17430 12.30
16-08-2018 17430 14.80
19-08-2018 17430 14.10
20-08-2018 17430 14.50
26-08-2018 17430 14.10
27-08-2018 17430 14.70
28-08-2018 17430 14.80
29-08-2018 17430 14.70
30-08-2018 17430 14.20
03-09-2018 17430 14.40
04-09-2018 17430 13.80
05-09-2018 17430 14.00
06-09-2018 17430 13.90
09-09-2018 17430 13.50
10-09-2018 17430 13.00
11-09-2018 17430 13.10
12-09-2018 17430 14.00
13-09-2018 17430 13.80
16-09-2018 17430 13.00
17-09-2018 17430 13.50
18-09-2018 17430 13.90
19-09-2018 17430 14.20
20-09-2018 17430 14.60
23-09-2018 17430 14.40
24-09-2018 17430 13.40
25-09-2018 17430 13.00
26-09-2018 17430 13.40
27-09-2018 17430 13.30
30-09-2018 17430 13.70
01-10-2018 17430 13.80
02-10-2018 17430 14.00
03-10-2018 17430 15.00
04-10-2018 17430 15.10
07-10-2018 17430 15.80
08-10-2018 17430 16.40
09-10-2018 17430 15.90
10-10-2018 17430 15.60
11-10-2018 17430 15.50
14-10-2018 17430 14.40
15-10-2018 17430 15.00
16-10-2018 17430 14.50
17-10-2018 17430 15.30
18-10-2018 17430 15.10
21-10-2018 17430 16.00
22-10-2018 17430 16.20
23-10-2018 17430 16.50
24-10-2018 17430 17.50
25-10-2018 17430 18.50
28-10-2018 17430 17.90
29-10-2018 17430 15.10
30-10-2018 17430 16.60
31-10-2018 17430 17.80
01-11-2018 17430 17.00
04-11-2018 17430 17.10
05-11-2018 17430 17.40
06-11-2018 17430 17.30
07-11-2018 17430 18.20
08-11-2018 17430 19.10
11-11-2018 17430 19.50
12-11-2018 17430 19.60
13-11-2018 17430 18.20
14-11-2018 17430 18.00
15-11-2018 17430 17.70
18-11-2018 17430 18.60
19-11-2018 17430 18.20
22-11-2018 17430 18.70
25-11-2018 17430 19.00
26-11-2018 17430 19.20
27-11-2018 17430 20.70
28-11-2018 17430 22.20
29-11-2018 17430 21.40
02-12-2018 17430 21.80
03-12-2018 17430 22.00
04-12-2018 17430 23.00
05-12-2018 17430 23.10
06-12-2018 17430 24.10
09-12-2018 17430 23.00
10-12-2018 17430 21.30
11-12-2018 17430 21.00
12-12-2018 17430 22.10
13-12-2018 17430 22.70
17-12-2018 17430 22.00
18-12-2018 17430 23.00
19-12-2018 17430 23.10
20-12-2018 17430 23.80
23-12-2018 17430 24.90
24-12-2018 17430 29.40
26-12-2018 17430 31.50
27-12-2018 17430 30.60

2017
TRADEDATE COMID LOWPRC
01-01-2017 17430 10.5
02-01-2017 17430 11.4
03-01-2017 17430 11.2
04-01-2017 17430 11.7
05-01-2017 17430 11.7
08-01-2017 17430 11.7
09-01-2017 17430 11.8
10-01-2017 17430 12.4
11-01-2017 17430 12.1
12-01-2017 17430 13.3
15-01-2017 17430 14.2
16-01-2017 17430 14.7
17-01-2017 17430 14.8
18-01-2017 17430 15.3
19-01-2017 17430 14.3
22-01-2017 17430 13.9
23-01-2017 17430 13
24-01-2017 17430 12.3
25-01-2017 17430 11.1
26-01-2017 17430 11.5
29-01-2017 17430 12
30-01-2017 17430 11
31-01-2017 17430 11.5
01-02-2017 17430 12
02-02-2017 17430 12.5
05-02-2017 17430 11.7
06-02-2017 17430 12.5
07-02-2017 17430 12
08-02-2017 17430 12.3
09-02-2017 17430 12.6
12-02-2017 17430 12.7
13-02-2017 17430 12.3
14-02-2017 17430 12.5
15-02-2017 17430 12.5
16-02-2017 17430 12.6
19-02-2017 17430 12.2
20-02-2017 17430 12.4
22-02-2017 17430 12.4
23-02-2017 17430 12.9
26-02-2017 17430 13.1
27-02-2017 17430 13.2
28-02-2017 17430 13.4
01-03-2017 17430 13.5
02-03-2017 17430 13.5
05-03-2017 17430 13.8
06-03-2017 17430 13.7
07-03-2017 17430 13.5
08-03-2017 17430 13.5
09-03-2017 17430 13.3
12-03-2017 17430 13.2
13-03-2017 17430 13.2
14-03-2017 17430 13.4
15-03-2017 17430 13.3
16-03-2017 17430 13.2
19-03-2017 17430 13.2
20-03-2017 17430 13
21-03-2017 17430 12.9
22-03-2017 17430 12.4
23-03-2017 17430 12.4
27-03-2017 17430 12.6
28-03-2017 17430 12.6
29-03-2017 17430 12
30-03-2017 17430 11.7
02-04-2017 17430 12
03-04-2017 17430 12.3
04-04-2017 17430 12.2
05-04-2017 17430 12.1
06-04-2017 17430 11.7
09-04-2017 17430 11.7
10-04-2017 17430 11.7
11-04-2017 17430 11.8
12-04-2017 17430 12
13-04-2017 17430 12
16-04-2017 17430 12
17-04-2017 17430 11.9
18-04-2017 17430 11.7
19-04-2017 17430 11.7
20-04-2017 17430 11.7
23-04-2017 17430 11.6
24-04-2017 17430 11.5
25-04-2017 17430 12
26-04-2017 17430 11.5
27-04-2017 17430 11.5
30-04-2017 17430 11.8
02-05-2017 17430 11.5
03-05-2017 17430 11.5
04-05-2017 17430 11.4
07-05-2017 17430 11.5
08-05-2017 17430 11.4
09-05-2017 17430 11.5
11-05-2017 17430 11.4
14-05-2017 17430 11.4
15-05-2017 17430 11.2
16-05-2017 17430 11.2
17-05-2017 17430 11.5
18-05-2017 17430 11.6
21-05-2017 17430 11.4
22-05-2017 17430 11.4
23-05-2017 17430 11.3
24-05-2017 17430 11.1
25-05-2017 17430 11.3
29-05-2017 17430 11.4
30-05-2017 17430 11
31-05-2017 17430 11
01-06-2017 17430 12.7
04-06-2017 17430 12
05-06-2017 17430 12
06-06-2017 17430 11.8
07-06-2017 17430 11.8
08-06-2017 17430 11.6
11-06-2017 17430 11.8
12-06-2017 17430 12
13-06-2017 17430 12
14-06-2017 17430 12.1
15-06-2017 17430 12.1
18-06-2017 17430 12
19-06-2017 17430 12.2
20-06-2017 17430 12.2
21-06-2017 17430 12.2
22-06-2017 17430 12.2
28-06-2017 17430 12.6
29-06-2017 17430 12.5
02-07-2017 17430 12.6
03-07-2017 17430 12.2
04-07-2017 17430 13.2
05-07-2017 17430 13.3
06-07-2017 17430 12.9
09-07-2017 17430 12.9
10-07-2017 17430 13.1
11-07-2017 17430 12.9
12-07-2017 17430 13
13-07-2017 17430 13.1
16-07-2017 17430 14.1
17-07-2017 17430 14
18-07-2017 17430 13.5
19-07-2017 17430 13.5
20-07-2017 17430 13.3
23-07-2017 17430 12.5
24-07-2017 17430 12.9
25-07-2017 17430 13.5
26-07-2017 17430 13.3
27-07-2017 17430 13.5
30-07-2017 17430 13.5
31-07-2017 17430 13.8
01-08-2017 17430 13.7
02-08-2017 17430 14.3
03-08-2017 17430 14.1
06-08-2017 17430 14.1
07-08-2017 17430 13.8
08-08-2017 17430 13.5
09-08-2017 17430 13.3
10-08-2017 17430 13.1
13-08-2017 17430 13
16-08-2017 17430 12.9
17-08-2017 17430 12.9
20-08-2017 17430 12.8
21-08-2017 17430 12.8
22-08-2017 17430 12.2
23-08-2017 17430 12.3
24-08-2017 17430 12.3
27-08-2017 17430 12.9
28-08-2017 17430 13.5
29-08-2017 17430 13.6
30-08-2017 17430 13.8
31-08-2017 17430 13.6
04-09-2017 17430 13.8
05-09-2017 17430 13.7
06-09-2017 17430 13.6
07-09-2017 17430 14
10-09-2017 17430 13.4
11-09-2017 17430 13.6
12-09-2017 17430 13.5
13-09-2017 17430 13
14-09-2017 17430 12.8
17-09-2017 17430 13.3
18-09-2017 17430 13.2
19-09-2017 17430 13.1
20-09-2017 17430 13.2
21-09-2017 17430 13.1
24-09-2017 17430 12.9
25-09-2017 17430 12.9
26-09-2017 17430 12.7
27-09-2017 17430 12.6
28-09-2017 17430 12.5
02-10-2017 17430 12.4
03-10-2017 17430 12.3
04-10-2017 17430 12.6
05-10-2017 17430 12.6
08-10-2017 17430 12.5
09-10-2017 17430 12.8
10-10-2017 17430 12.8
11-10-2017 17430 12.7
12-10-2017 17430 12.9
15-10-2017 17430 12.2
16-10-2017 17430 12.9
17-10-2017 17430 12.7
18-10-2017 17430 13
19-10-2017 17430 12.6
22-10-2017 17430 12.3
23-10-2017 17430 12.2
24-10-2017 17430 12.6
25-10-2017 17430 12.6
26-10-2017 17430 12.2
29-10-2017 17430 11.5
30-10-2017 17430 12.5
31-10-2017 17430 12.8
01-11-2017 17430 13
02-11-2017 17430 13
05-11-2017 17430 12.9
06-11-2017 17430 12.5
07-11-2017 17430 12.8
08-11-2017 17430 12.7
09-11-2017 17430 12.6
12-11-2017 17430 12
13-11-2017 17430 12.1
14-11-2017 17430 12
15-11-2017 17430 12.2
16-11-2017 17430 12.6
19-11-2017 17430 12.7
21-11-2017 17430 12.7
22-11-2017 17430 12.5
23-11-2017 17430 12.8
26-11-2017 17430 12.5
27-11-2017 17430 12.8
28-11-2017 17430 12.9
29-11-2017 17430 13.3
30-11-2017 17430 13.1
03-12-2017 17430 13.4
04-12-2017 17430 13.4
05-12-2017 17430 13.3
06-12-2017 17430 13.3
07-12-2017 17430 13.4
10-12-2017 17430 13.9
11-12-2017 17430 14.3
12-12-2017 17430 15
13-12-2017 17430 15.8
14-12-2017 17430 16
17-12-2017 17430 16.4
18-12-2017 17430 15.9
19-12-2017 17430 15.3
20-12-2017 17430 14.7
21-12-2017 17430 15
24-12-2017 17430 15.1
26-12-2017 17430 15.1
27-12-2017 17430 14.8
28-12-2017 17430 14.5

2016
TRADEDATE COMID LOWPRC

01-11-2016 17430 8.7

02-11-2016 17430 8.2
03-11-2016 17430 8.9
06-11-2016 17430 9
07-11-2016 17430 8.8
08-11-2016 17430 9
09-11-2016 17430 8.9
10-11-2016 17430 8.9
13-11-2016 17430 8.8
14-11-2016 17430 8.8
15-11-2016 17430 8.5
16-11-2016 17430 8.6
17-11-2016 17430 8.6
20-11-2016 17430 8.5
21-11-2016 17430 8.6
22-11-2016 17430 8.6
23-11-2016 17430 8.7
24-11-2016 17430 8.7
27-11-2016 17430 8.6
28-11-2016 17430 8.5
29-11-2016 17430 8.6
30-11-2016 17430 8.6
01-12-2016 17430 8.60
04-12-2016 17430 9.00
05-12-2016 17430 9.10
06-12-2016 17430 9.30
07-12-2016 17430 9.70
08-12-2016 17430 9.00
11-12-2016 17430 9.00
12-12-2016 17430 9.40
14-12-2016 17430 9.60
15-12-2016 17430 9.80
18-12-2016 17430 9.60
19-12-2016 17430 9.80
20-12-2016 17430 9.60
21-12-2016 17430 9.60
22-12-2016 17430 9.50
26-12-2016 17430 9.80
27-12-2016 17430 9.90
28-12-2016 17430 9.90
29-12-2016 17430 10.00
 >

HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER ISSUEDSHARE

37.20 36.75 36.75 37.00 313 240833 8,849,431.30 38200000

37.90 37.54 37.53 37.50 608 583256 21,887,565.20 38200000
38.40 37.50 37.48 37.30 643 683349 25,609,635.70 38200000
38.10 37.71 37.73 37.70 626 593156 22,382,547.10 38200000
38.80 38.12 38.13 37.50 1021 1302497 49,660,156.50 38200000
37.90 37.18 37.22 36.70 555 756812 28,164,773.90 38200000
37.20 36.36 36.41 36.10 680 734747 26,749,163.00 38200000
37.40 36.62 36.65 36.90 386 394849 14,470,542.00 38200000
37.90 37.30 37.29 37.10 593 504085 18,795,722.60 38200000
37.50 36.68 36.70 36.30 619 544880 19,995,005.50 38200000
36.70 35.89 35.87 35.80 832 737308 26,446,885.80 38200000
36.00 35.29 35.25 35.10 647 660397 23,276,346.50 38200000
35.80 34.39 34.35 34.30 452 417010 14,322,944.10 38200000
35.40 34.85 34.88 35.10 453 468012 16,325,064.90 38200000
35.90 35.38 35.44 35.00 428 363710 12,890,374.70 38200000
35.50 34.49 34.49 34.30 274 193322 6,667,315.50 38200000
34.70 33.78 33.82 33.30 328 244997 8,286,699.00 38200000
35.00 34.31 34.28 34.30 310 295433 10,128,032.80 38200000
35.40 34.73 34.73 35.10 498 390801 13,573,036.10 38200000
35.50 35.14 35.14 35.10 318 424491 14,914,776.10 38200000
35.00 34.29 34.28 34.00 349 284133 9,740,254.50 38200000
34.60 34.00 33.97 33.90 204 134669 4,574,413.50 38200000
34.10 33.61 33.62 33.50 231 157641 5,299,984.70 38200000
34.40 33.78 33.75 33.60 282 209782 7,080,555.10 38200000
34.10 33.55 33.55 33.20 198 157551 5,286,090.20 38200000
33.80 33.31 33.30 33.10 234 179959 5,993,481.40 38200000
33.40 32.86 32.85 32.70 231 94395 3,101,025.40 38200000
33.00 32.47 32.47 32.30 224 118890 3,860,315.60 38200000
32.70 32.18 32.16 31.90 227 99012 3,184,718.10 38200000
32.80 32.21 32.19 32.30 346 214047 6,889,955.20 38200000
34.50 33.62 33.59 34.00 462 303680 10,200,376.80 38200000
34.20 33.44 33.40 33.20 339 222214 7,422,191.60 38200000
34.80 34.04 34.02 34.50 619 455671 15,502,482.80 38200000
35.70 34.94 34.84 34.30 627 537512 18,726,632.10 38200000
34.40 33.26 33.30 32.70 443 405460 13,502,157.20 38200000
33.50 32.98 32.87 33.00 262 194152 6,382,731.40 38200000
33.60 33.16 33.12 33.10 202 210859 6,984,401.30 38200000
33.80 33.12 33.29 32.80 182 174413 5,806,321.20 38200000
33.30 32.41 32.41 32.40 213 126370 4,096,169.50 38200000
32.40 31.94 31.91 31.80 374 303564 9,685,664.40 38200000
32.50 31.77 31.72 31.60 325 266609 8,455,656.90 38200000
32.80 32.38 32.39 32.10 266 225429 7,302,160.80 38200000
32.30 31.72 31.71 31.50 182 150358 4,767,273.10 38200000
31.90 31.02 31.00 30.70 414 315966 9,795,396.60 38200000
31.10 30.45 30.39 30.10 251 158448 4,815,858.00 38200000
31.30 30.89 30.93 30.70 495 321117 9,930,606.50 38200000
31.50 30.95 30.96 30.60 198 122444 3,791,021.20 38200000
30.90 30.35 30.36 30.50 204 159637 4,846,376.70 38200000
30.30 30.00 29.99 29.90 152 110938 3,327,575.60 38200000
30.30 29.11 29.11 28.80 233 181377 5,279,416.80 38200000
29.10 28.43 28.36 28.10 134 88475 2,509,422.70 38200000
28.20 27.54 27.50 27.70 189 98701 2,714,418.70 38200000
28.50 28.22 28.22 28.20 183 109969 3,103,044.90 38200000
28.10 27.91 27.87 27.80 116 72458 2,019,421.00 38200000
27.70 27.39 27.38 27.40 138 64345 1,761,928.80 38200000
29.10 28.05 28.11 28.70 212 156911 4,411,327.50 38200000
29.30 28.65 28.63 28.50 190 127308 3,644,506.70 38200000
29.00 28.81 28.79 28.80 151 98265 2,829,081.30 38200000
29.20 28.44 28.38 28.10 138 104424 2,963,255.50 38200000
28.40 27.81 27.79 27.60 119 83141 2,310,657.90 38200000
27.90 27.70 27.69 27.70 75 38896 1,076,932.70 38200000
28.70 28.28 28.30 27.90 189 119464 3,381,241.20 38200000
27.80 27.56 27.57 27.50 121 112856 3,111,971.10 38200000
27.70 27.34 27.32 27.30 131 85524 2,336,369.80 38200000
27.40 26.74 26.72 26.50 229 141251 3,774,765.90 38200000
26.90 25.87 25.92 25.60 136 107230 2,779,396.60 38200000
26.20 25.55 25.54 25.20 157 137225 3,504,740.60 38200000
25.70 24.95 25.02 24.50 63 33963 849,760.50 38200000
25.60 25.10 25.02 25.50 191 152079 3,804,392.80 38200000
26.00 25.13 25.09 24.90 89 64822 1,626,278.60 38200000
24.70 24.29 24.31 24.40 143 144061 3,501,613.10 38200000
24.80 24.58 24.59 24.70 120 64970 1,597,787.50 38200000
26.20 25.62 25.67 26.10 239 194091 4,983,014.80 38200000
26.70 26.35 26.36 26.20 165 109251 2,879,779.60 38200000
26.40 25.51 25.50 25.30 113 135330 3,451,021.10 38200000
25.40 25.22 25.18 25.20 112 44602 1,123,269.30 38200000
26.90 26.27 26.31 26.80 202 160032 4,210,764.40 38200000
26.60 26.30 26.35 26.20 103 51509 1,357,313.70 38200000
26.00 25.54 25.52 25.50 143 121051 3,089,508.40 38200000
26.20 25.87 25.84 25.70 94 40916 1,057,182.40 38200000
27.80 26.77 26.79 27.50 203 211924 5,677,464.20 38200000
28.20 27.82 27.81 28.00 171 116797 3,248,295.20 38200000
28.00 27.31 27.30 27.10 199 148111 4,042,699.60 38200000
27.60 26.78 26.70 26.60 133 125974 3,364,081.20 38200000
26.80 26.21 26.19 26.20 76 41164 1,078,082.60 38200000
27.00 26.64 26.62 26.80 174 120600 3,210,734.10 38200000
27.50 27.29 27.25 27.00 172 116504 3,174,861.50 38200000
27.30 26.72 26.73 26.60 105 45243 1,209,217.80 38200000
26.90 26.60 26.59 26.70 68 23460 623,755.00 38200000
26.70 26.37 26.32 26.30 93 45470 1,196,652.00 38200000
26.90 26.49 26.52 26.80 57 30569 810,654.20 38200000
27.40 27.18 27.19 27.30 124 91812 2,496,344.70 38200000
27.40 26.74 26.65 26.50 91 63857 1,701,999.10 38200000
27.10 26.73 26.71 26.90 63 25310 675,991.40 38200000
27.30 26.94 26.97 27.00 73 46010 1,240,921.50 38200000
27.30 26.93 26.95 26.70 70 55446 1,494,189.50 38200000
27.00 26.57 26.56 26.50 150 127758 3,393,637.90 38200000
26.80 26.53 26.55 26.60 64 47935 1,272,881.00 38200000
27.50 27.13 27.10 27.30 141 130580 3,539,111.60 38200000
27.70 27.20 27.22 27.20 74 39186 1,066,543.90 38200000
27.30 26.96 27.00 27.20 106 109592 2,959,267.50 38200000
27.80 27.36 27.33 27.50 97 52632 1,438,306.90 38200000
30.00 29.33 29.28 29.00 591 480009 14,055,665.30 38200000
29.70 29.21 29.22 29.40 259 202820 5,925,550.30 38200000
29.60 29.11 29.08 29.20 221 160945 4,680,101.50 38200000
31.60 30.79 30.86 31.40 710 643688 19,861,793.60 38200000
33.40 32.50 32.49 31.70 1217 1302176 42,301,751.00 38200000
32.80 31.90 31.87 32.30 761 664627 21,184,175.40 38200000
33.70 33.09 33.09 33.40 785 683150 22,607,244.40 38200000
33.70 32.39 32.37 32.00 788 788042 25,510,699.80 38200000
32.80 32.34 32.34 32.20 368 331200 10,710,822.80 38200000
32.20 31.44 31.41 31.40 382 285404 8,963,969.90 38200000
32.30 31.88 31.90 32.10 404 242124 7,723,077.70 38200000
32.60 32.38 32.40 32.20 359 272203 8,819,913.10 38200000
32.40 32.16 32.16 32.30 249 220421 7,088,155.50 38200000
33.20 32.88 32.91 33.10 482 434785 14,307,319.60 38200000
35.60 34.38 34.44 34.40 1193 1151699 39,666,112.70 38200000
35.30 34.76 34.77 34.60 708 615734 21,407,281.40 38200000
35.00 33.96 34.05 34.20 683 769957 26,216,538.30 38200000
34.60 33.65 33.69 33.40 384 310862 10,473,011.10 38200000
33.80 32.69 32.69 32.30 278 247000 8,073,958.30 38200000
32.60 32.19 32.19 32.20 280 196508 6,325,218.70 38200000
33.10 32.62 32.64 32.30 348 295022 9,629,010.70 38200000
32.30 31.46 31.24 30.80 321 261873 8,181,781.80 38200000
31.20 30.35 30.42 30.10 261 168575 5,128,807.10 38200000
30.90 29.73 29.67 28.90 360 197526 5,861,497.40 38200000
28.80 28.32 28.31 28.20 158 106467 3,014,471.50 38200000
29.70 28.90 28.92 29.20 229 166151 4,805,865.30 38200000
30.00 29.45 29.43 29.60 195 123943 3,647,883.90 38200000
31.30 30.43 30.40 30.80 446 288399 8,766,384.70 38200000
31.00 29.73 29.78 29.30 318 252605 7,523,130.50 38200000
29.40 28.29 28.25 28.40 229 137774 3,891,942.00 38200000
30.30 29.62 29.65 29.90 238 169696 5,031,411.90 38200000
29.90 29.20 29.19 29.00 304 198845 5,805,136.60 38200000
29.60 29.02 29.01 28.90 383 261613 7,590,061.70 38200000
29.50 28.91 28.91 29.20 265 182521 5,275,862.00 38200000
30.60 30.03 30.06 30.10 508 347488 10,446,703.40 38200000
30.80 30.08 30.07 29.50 401 288489 8,673,486.60 38200000
29.60 29.24 29.23 29.30 240 198885 5,813,854.00 38200000
30.70 30.09 30.10 30.30 407 319633 9,619,888.50 38200000
32.00 31.36 31.39 31.30 556 413953 12,993,491.40 38200000
31.40 30.99 30.95 30.90 346 310968 9,624,838.80 38200000
31.50 30.81 30.80 30.50 369 249414 7,682,197.40 38200000
30.70 30.04 29.97 29.70 299 218675 6,554,160.30 38200000
30.30 29.96 29.99 30.10 172 118751 3,560,987.00 38200000
30.50 30.13 30.14 30.20 126 93366 2,813,725.30 38200000
30.90 30.60 30.56 30.60 353 238632 7,293,540.00 38200000
31.50 31.17 31.17 31.20 436 355928 11,093,791.50 38200000
31.30 30.93 30.94 30.80 286 242358 7,498,860.80 38200000
31.20 30.75 30.80 30.60 294 234109 7,211,342.30 38200000
30.80 30.41 30.42 30.20 204 170070 5,174,301.70 38200000
30.00 29.64 29.63 29.50 256 195073 5,780,959.70 38200000
29.90 29.25 29.19 29.00 289 200116 5,840,692.10 38200000
29.60 28.58 28.56 28.50 276 170353 4,865,723.10 38200000
28.70 27.77 27.75 27.40 340 237985 6,603,694.40 38200000
27.80 27.18 27.11 27.20 153 124026 3362098.8 38200000
27.20 26.78 26.78 26.70 227 219132 5868308.9 38200000
27.00 26.74 26.75 26.80 254 172694 4619971.1 38200000
27.40 27.16 27.15 27.00 179 106996 2904588.4 38200000
27.80 27.36 27.34 27.20 344 178917 4892246.7 38200000
27.50 27.07 27.02 26.80 166 128801 3480080.6 38200000
26.70 26.18 26.17 25.90 283 174499 4565845.4 38200000
26.00 25.08 25.03 24.70 182 126238 3159338.7 38200000
25.60 25.08 24.98 25.20 275 181726 4539629.3 38200000
25.90 25.08 25.07 24.90 190 142319 3568513.6 38200000
25.70 25.48 25.49 25.30 175 99491 2535977.6 38200000
25.90 25.29 25.29 24.80 189 136838 3460568 38200000
25.30 24.26 24.18 23.90 310 267626 6471949.7 38200000
24.80 24.10 24.02 23.60 280 211213 5074340.2 38200000
24.50 23.72 23.63 24.20 281 192031 4537623.5 38200000
25.30 24.81 24.80 25.00 295 224074 5558102.2 38200000
25.60 25.11 25.09 24.90 222 156788 3933483.6 38200000
24.80 24.58 24.58 24.60 131 115933 2849437.2 38200000
 24.90 24.10 24.04 23.90 269 299826 7208827.8 38200000
24.30 23.97 23.97 23.80 124 70145 1681049.3 38200000
24.20 23.67 23.68 23.40 179 132703 3142220.7 38200000
24.60 24.27 24.26 24.40 347 232979 5651449 38200000
24.40 23.93 23.90 23.90 131 83583 1997654 38200000
24.40 24.15 24.16 24.20 157 114074 2756086.2 38200000
26.20 25.33 25.43 25.80 687 555734 14133387.3 38200000
27.70 26.48 26.57 27.20 801 692841 18407864 38200000
27.80 26.75 26.84 27.20 458 511591 13730575.2 38200000
28.90 27.97 28.05 27.10 586 666670 18697153.5 38200000
27.30 26.08 26.03 25.30 159 105228 2738795.5 38200000
25.40 24.86 24.75 24.40 162 135975 3364999.2 38200000
26.00 25.36 25.34 25.60 158 100373 2543315.3 38200000
26.00 24.98 24.96 24.60 180 129843 3241092.3 38200000
25.00 24.57 24.57 24.50 110 80001 1965871.6 38200000
25.00 24.53 24.50 24.20 163 102930 2522188 38200000
24.30 23.86 23.84 23.60 142 84075 2003984.3 38200000
23.30 22.34 22.34 22.20 213 138918 3103341.2 38200000
24.40 23.30 23.34 23.60 250 181669 4239297.4 38200000
24.80 24.40 24.44 24.60 180 102706 2510492.1 38200000
24.90 24.01 24.09 23.70 183 113836 2742824 38200000
23.70 22.63 22.60 22.40 144 104735 2367346.6 38200000
23.20 22.26 22.23 22.00 135 174044 3869458.3 38200000
23.80 22.93 22.85 23.30 131 111100 2539163 38200000
22.80 21.56 21.53 22.50 477 491852 10589531.7 38200000

HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER ISSUEDSHARE

25.60 25.32 25.28 25.20 81 75166 1900118.2 38200000
26.20 25.71 25.76 26.00 140 70098 1805609 38200000
26.20 25.98 25.98 25.90 112 83491 2169195.1 38200000
26.80 26.40 26.32 26.60 294 359425 9461844.9 38200000
26.80 26.57 26.58 26.70 191 182350 4846508.3 38200000
26.50 26.24 26.25 26.20 129 161922 4249976.1 38200000
26.70 26.31 26.28 26.30 127 143120 3761360.4 38200000
27.00 26.35 26.44 26.50 115 184796 4886179.6 38200000
27.00 26.62 26.64 26.50 113 146770 3910220.8 38200000
26.40 26.05 26.06 26.00 65 64840 1689417.6 38200000
26.20 25.69 25.71 25.60 70 63845 1641682.5 38200000
26.80 26.25 26.28 26.20 99 136112 3577124.7 38200000
26.30 25.96 25.95 25.70 90 93926 2437255.5 38200000
26.00 25.78 25.77 25.70 37 23142 596256.6 38200000
26.40 25.87 25.90 25.90 112 114780 2972749.3 38200000
26.30 25.97 25.97 26.00 56 60067 1559699.4 38200000
26.30 26.15 26.14 26.10 113 160253 4188860.5 38200000
26.30 26.02 26.12 26.10 32 92883 2425931.5 38200000
26.30 25.95 25.97 25.90 83 132857 3450772 38200000
26.60 25.92 25.93 25.70 61 75705 1962842 38200000
25.90 25.47 25.46 25.40 43 40193 1023354.6 38200000
26.00 25.62 25.67 25.80 63 79055 2029060.3 38200000
26.00 25.21 25.36 25.20 99 148990 3778869.6 38200000
25.90 25.22 25.44 25.00 66 105650 2688127 38200000
24.80 24.21 24.24 24.00 63 43850 1063002.5 38200000
24.20 23.55 23.59 23.50 52 51660 1218898.8 38200000
24.20 23.84 23.85 23.70 86 55976 1335153.9 38200000
24.00 23.79 23.82 23.90 24 19159 456460.4 38200000
24.00 23.81 23.85 23.90 23 24050 573626.1 38200000
24.70 24.49 24.48 24.70 56 43030 1053378 38200000
24.90 24.61 24.59 24.60 80 60357 1483950.1 38200000
25.40 25.07 25.06 25.20 96 99385 2490915 38200000
25.90 25.46 25.41 25.30 100 103175 2622187.6 38200000
25.90 25.66 25.67 25.60 143 166537 4275015.9 38200000
26.20 25.21 25.19 24.90 98 84704 2133591.2 38200000
25.00 24.87 24.86 24.80 67 39525 982620 38200000
25.00 24.65 24.59 24.50 97 58577 1440184.6 38200000
24.90 24.57 24.58 24.50 43 33820 831395.8 38200000
24.50 24.29 24.32 24.30 53 47933 1165555.7 38200000
24.50 24.14 24.17 24.00 96 83799 2025556.9 38200000
24.70 23.99 23.96 23.90 58 55702 1334567.8 38200000
24.00 23.90 23.94 23.70 92 96793 2317169.8 38200000
24.40 23.96 24.01 24.10 55 59250 1422590 38200000
25.20 24.80 24.75 24.70 62 82452 2040912.8 38200000
25.60 25.07 25.12 25.20 89 122363 3074118.9 38200000
25.70 25.34 25.33 25.60 187 148120 3751871.5 38200000
26.00 25.64 25.64 25.60 152 138528 3552053 38200000
25.70 25.42 25.36 25.40 80 49453 1254121.9 38200000
26.30 25.88 25.88 25.80 314 283291 7330911.5 38200000
25.70 24.77 24.74 24.60 181 142151 3516242.6 38200000
25.40 24.24 24.18 24.00 85 69444 1678837.7 38200000
24.90 24.41 24.38 24.40 66 62330 1519875 38200000
24.70 24.48 24.47 24.40 70 37458 916722.8 38200000
24.60 24.38 24.41 24.30 89 65112 1589496.2 38200000
24.50 23.92 23.90 23.80 147 87344 2087668.5 38200000
24.20 23.81 23.71 23.60 69 70055 1661083 38200000
24.20 23.32 23.33 23.20 87 74975 1748950 38200000
23.80 23.47 23.45 23.50 74 45606 1069566.6 38200000
24.00 23.71 23.69 23.70 51 26642 631253.9 38200000
23.80 23.12 23.13 23.00 105 70313 1626463.5 38200000
23.10 22.93 22.91 22.80 56 34400 788195 38200000
23.30 23.07 23.06 23.10 60 52013 1199678 38200000
23.90 23.71 23.71 23.80 90 52861 1253438.8 38200000
24.30 23.99 23.91 23.90 115 91072 2177798.8 38200000
24.40 23.97 24.00 23.70 140 100501 2411754.9 38200000
24.20 23.87 23.89 23.70 64 52002 1242162.7 38200000
24.10 23.89 23.88 24.00 155 110803 2645502.1 38200000
24.70 24.43 24.44 24.60 161 168075 4107450 38200000
25.60 25.08 25.11 25.40 431 311258 7816566 38200000
25.70 24.94 24.90 24.70 188 131696 3279345.3 38200000
24.90 24.28 24.22 24.00 122 60345 1461659.5 38200000
24.50 24.02 24.00 23.90 87 39353 944458.9 38200000
24.30 23.76 23.69 23.60 87 60653 1436936.2 38200000
24.10 23.87 23.85 24.00 66 47165 1124750.5 38200000
24.30 23.71 23.64 23.70 95 98075 2318437.1 38200000
23.90 23.56 23.52 23.50 83 76286 1794471 38200000
23.90 23.74 23.73 23.70 64 39792 944324.4 38200000
23.90 23.67 23.65 23.70 104 71789 1697770.4 38200000
24.00 23.70 23.68 23.80 75 97653 2312364.9 38200000
23.80 23.63 23.64 23.60 81 58680 1387398 38200000
23.80 23.65 23.64 23.50 124 140700 3326291.2 38200000
23.70 23.56 23.57 23.50 49 41490 978105 38200000
23.80 23.56 23.55 23.60 57 43084 1014812.2 38200000
25.90 25.23 25.30 25.80 630 645311 16326945.5 38200000
26.80 26.32 26.34 26.60 751 841279 22155905.3 38200000
26.70 26.19 26.20 25.80 539 564732 14794321.4 38200000
25.80 25.07 25.09 24.70 307 238172 5976451.1 38200000
27.10 26.54 26.63 27.10 694 857543 22836681.3 38200000
27.70 27.14 27.12 26.90 772 784813 21281434.3 38200000
27.90 27.45 27.46 27.10 801 968146 26587093.1 38200000
27.50 26.89 26.94 26.50 277 297062 8004093.4 38200000
26.80 26.46 26.45 26.30 325 303699 8032340.8 38200000
26.80 26.15 26.17 25.60 307 295707 7739010.6 38200000
26.20 25.01 25.00 24.60 339 283524 7088038.4 38200000
25.50 24.46 24.37 24.20 324 260948 6360354.6 38200000
26.00 25.52 25.52 25.20 299 285121 7274969.1 38200000
25.90 25.39 25.41 25.20 200 156593 3978438.4 38200000
25.70 25.33 25.33 25.20 153 155306 3934066.6 38200000
27.10 26.37 26.46 26.90 559 671074 17759402.5 38200000
27.80 26.89 26.82 26.20 319 341284 9152432.1 38200000
26.50 25.93 25.94 25.80 324 307781 7984723.5 38200000
27.20 26.82 26.87 26.60 504 682161 18326755.7 38200000
27.30 26.34 26.32 26.00 380 446072 11742806.3 38200000
26.30 25.94 25.92 25.80 175 104822 2717065.4 38200000
26.30 25.65 25.65 25.40 202 217827 5586432.7 38200000
25.90 25.04 25.05 24.80 298 321054 8043357.1 38200000
25.50 25.02 25.01 24.90 199 148963 3725357.3 38200000
25.30 24.97 24.97 25.00 190 190296 4750880.7 38200000
25.50 25.17 25.18 25.10 166 170448 4291779.6 38200000
25.40 24.99 25.00 24.90 199 181729 4544081 38200000
25.80 25.41 25.41 25.60 208 213130 5415633.1 38200000
25.80 25.26 25.22 25.30 104 127621 3219037.5 38200000
25.60 24.86 24.84 24.70 197 172004 4272226.7 38200000
25.50 25.01 24.93 24.90 221 245526 6120804.1 38200000
26.00 25.52 25.51 25.30 284 300195 7659425.4 38200000
27.80 27.02 27.33 27.80 878 1606782 43905360.7 38200000
30.50 30.12 30.14 30.50 1320 2376937 71631795.6 38200000
31.30 30.12 30.08 30.20 1065 1799889 54148326.9 38200000
32.60 31.42 31.46 32.20 1467 2082115 65511090.7 38200000
34.50 33.64 33.60 33.70 1565 3000591 100830376.4 38200000
37.00 33.76 34.24 35.20 1349 2552083 87378362.9 38200000
38.70 37.59 38.05 36.30 1852 4456515 169569651.3 38200000
37.90 34.78 35.03 34.10 1731 2999253 105051345.4 38200000
37.50 36.72 36.86 37.50 1429 3709935 136754712.7 38200000
41.00 38.93 38.97 37.00 2003 3510017 136781098.5 38200000
40.70 40.17 40.25 40.70 782 1999078 80470534.1 38200000
44.70 43.85 43.93 43.70 1935 3924544 172409256.6 38200000
47.00 43.75 43.89 45.40 1669 2432431 106762629.7 38200000
48.90 44.62 44.79 42.70 1796 2965072 132819638.5 38200000
46.50 41.62 41.79 42.00 2020 2791000 116630476.2 38200000
44.10 42.63 42.59 41.70 1399 1579861 67285241.9 38200000
42.80 39.88 39.71 38.40 1742 1543601 61293641.6 38200000
39.50 37.83 37.82 37.30 1310 1067798 40387075.7 38200000
39.90 38.98 38.98 38.80 1081 814670 31754678.9 38200000
40.30 38.89 38.92 38.00 1130 993435 38667448.5 38200000
39.00 37.72 37.71 37.40 761 775326 29235192.4 38200000
38.10 36.58 36.54 35.90 810 658265 24056069.6 38200000
37.70 36.90 36.93 36.70 759 701911 25920249.7 38200000
38.90 38.18 38.20 38.30 940 1061058 40530646.6 38200000
38.80 37.15 37.21 36.20 610 533799 19865215.3 38200000
36.90 35.63 35.69 34.80 628 522525 18647527.4 38200000
36.50 35.39 35.29 35.10 488 410540 14486893.1 38200000
38.60 37.58 37.68 38.30 1139 1113737 41961342.1 38200000
39.20 37.85 37.98 36.70 752.00 737804.00 28019139.30 38200000
37.60 36.47 36.52 36.90 489.00 455856.00 16647355.10 38200000
38.00 36.87 36.89 36.00 435.00 378478.00 13963189.50 38200000
36.90 35.36 35.47 34.80 500.00 448720.00 15918108.00 38200000
36.00 34.57 34.60 34.20 472.00 425371.00 14716293.00 38200000
35.10 33.37 33.20 32.70 553.00 535247.00 17771596.90 38200000
34.80 33.58 33.61 34.20 712.00 624289.00 20985323.80 38200000
35.20 34.47 34.43 33.10 821.00 885411.00 30481277.60 38200000
33.40 31.85 31.90 31.10 447.00 417571.00 13319135.30 38200000
32.20 30.48 30.44 30.00 721.00 681847.00 20757892.40 38200000
31.40 30.74 30.76 31.00 443.00 328179.00 10093254.00 38200000
31.20 29.93 29.99 29.10 509.00 487357.00 14616753.80 38200000
30.20 29.53 29.59 29.50 301.00 235665.00 6974249.20 38200000
31.30 30.71 30.79 31.10 418.00 351472.00 10822396.50 38200000
31.70 30.74 30.70 30.40 475.00 329033.00 10102294.90 38200000
30.90 30.18 30.16 30.10 565.00 442269.00 13340620.40 38200000
33.10 32.24 32.58 33.10 508.00 720409.00 23472294.10 38200000
36.40 36.18 36.19 36.40 310.00 699514.00 25314282.00 38200000
39.80 36.34 36.43 35.40 1584 2090165 76138315.2 38200000
35.90 34.78 34.76 34.50 666 565280 19649601.2 38200000
35.90 34.66 34.66 34.00 711 725058 25131029.9 38200000
34.40 33.19 33.18 32.60 685 641439 21283538.2 38200000
34.50 33.43 33.38 32.90 523 601597 20078424.7 38200000
33.70 33.02 32.97 32.70 467 488409 16105283.4 38200000
33.00 31.49 31.43 30.90 585 537312 16889514.7 38200000
31.80 31.33 31.33 31.60 424 357263 11194053.9 38200000
34.70 33.96 33.80 34.70 1307 1670722 56466076.5 38200000
35.00 32.92 33.01 32.10 721 640845 21154102.2 38200000
33.00 31.78 31.81 31.30 527 488286 15534334 38200000
33.00 32.13 32.14 31.80 865 929332 29866126.6 38200000
34.40 33.48 33.47 33.20 998 1080774 36169507.4 38200000
33.50 32.30 32.29 31.80 640 854942 27606587.5 38200000
32.00 30.29 30.24 29.60 862 688415 20820318.6 38200000
30.90 29.47 29.43 28.60 578 517916 15244093.2 38200000
29.50 28.91 28.89 28.80 301 208910 6036079.7 38200000
30.00 29.06 29.14 28.60 354 272781 7949608.6 38200000
29.00 27.87 27.92 27.60 388 304838 8510642.8 38200000
28.40 27.78 27.78 27.70 323 251856 6996887.1 38200000
30.40 30.00 30.04 30.40 392 435733 13090109.2 38200000
33.30 32.76 32.83 32.90 1381 1993840 65462235.2 38200000
33.90 32.87 32.84 33.40 786 1203713 39526509.8 38200000
35.10 34.41 34.39 34.00 1028 1378342 47406142.4 38200000
35.10 33.96 33.97 34.60 814 1263296 42911992.2 38200000
36.20 35.44 35.34 35.10 716 1070591 37839602.5 38200000
36.90 35.87 35.86 35.50 1158 1496297 53661806.8 38200000
37.20 34.80 34.71 34.20 617 669570 23239002.6 38200000
36.00 35.46 35.46 35.50 808 1105593 39209355.6 38200000
36.30 35.53 35.59 35.10 498 734292 26136603.9 38200000
35.40 34.48 34.48 34.00 486 604308 20835141.6 38200000
34.80 33.54 33.48 33.30 541 566083 18951604.4 38200000
34.40 32.04 32.08 31.30 862 631422 20256894.6 38200000
34.40 34.26 34.34 34.40 596 1302273 44714201.4 38200000
36.50 35.74 35.69 35.90 1207 1744768 62272649.4 38200000
36.40 33.76 33.65 32.50 736 1182210 39786201.8 38200000
35.10 33.38 33.36 33.30 795 984845 32853535.4 38200000
36.00 34.75 34.79 35.60 919 743245 25855408.1 38200000
36.30 35.15 35.12 34.40 791 944219 33156910.7 38200000
35.50 32.75 33.41 32.30 552 436352 14577939.7 38200000
33.30 32.38 32.35 32.50 530 430700 13933610.9 38200000
34.70 33.94 33.93 33.80 599 434848 14755902.9 38200000
34.90 34.11 34.12 33.60 787 869675 29674927.7 38200000
34.00 33.49 33.50 33.80 552 585990 19631864.5 38200000
36.50 35.56 35.53 36.10 1322 1277138 45374901.2 38200000
38.60 37.42 37.36 37.50 1571 2292175 85638648.5 38200000
38.00 36.82 36.90 36.80 975 1277014 47117877.4 38200000
38.10 37.19 37.17 37.10 1220 1470267 54653684.1 38200000
40.80 39.76 39.74 40.80 1640 2590981 102966907.6 38200000
44.00 43.05 43.04 43.40 1658 2354306 101332411.6 38200000
43.30 41.12 41.19 39.70 1271 1403809 57827931.1 38200000
41.50 40.37 40.34 39.90 1121 1143414 46126354.3 38200000
43.40 41.27 41.29 42.20 1402 1435480 59275091.2 38200000
43.50 41.70 41.69 41.00 905 724985 30224795.5 38200000
41.00 39.73 39.71 39.10 1096 1163118 46189536 38200000
42.70 41.60 41.57 41.90 1486 2277712 94685841.6 38200000
42.90 42.08 42.16 41.80 1145 1338129 56415776.6 38200000
42.90 42.05 42.04 42.30 1107 1616356 67953958.8 38200000
43.70 42.97 42.98 43.00 1146 1918515 82464718.5 38200000
43.10 41.22 41.39 40.50 1258 1400327 57961075.8 38200000
40.90 39.33 39.42 39.00 798 884795 34874275.2 38200000
41.80 40.92 40.97 40.90 1031 1062358 43524359.8 38200000
42.30 41.31 41.47 40.30 1008.00 1092761.00 45313692.60 38200000
40.80 39.43 39.44 39.10 822.00 742443.00 29284440.20 38200000
40.70 39.77 39.76 39.40 849.00 792506.00 31507549.80 38200000
40.20 38.88 38.88 38.40 734.00 604523.00 23501663.50 38200000
39.20 37.85 37.86 37.20 845.00 681410.00 25796126.60 38200000
37.90 37.18 37.14 37.10 586.00 575570.00 21377687.00 38200000
38.00 37.14 37.10 36.40 636.00 654107.00 24265754.20 38200000
36.80 35.77 35.77 35.40 420.00 321573.00 11503894.70 38200000
38.00 37.32 37.36 37.30 724.00 632507.00 23632489.80 38200000
38.50 37.07 37.05 36.40 543.00 468658.00 17366108.50 38200000
36.90 35.79 35.77 35.10 487.00 316446.00 11319279.40 38200000
37.70 36.36 36.26 37.30 645.00 566042.00 20526684.00 38200000
38.30 37.61 37.65 37.00 778.00 667723.00 25140531.00 38200000
37.90 37.05 37.05 36.90 602.00 465684.00 17253753.90 38200000
38.30 37.35 37.35 36.90 705.00 625959.00 23377484.10 38200000
37.40 36.52 36.50 36.20 462.00 378953.00 13832506.40 38200000
36.70 35.99 35.94 35.80 471.00 327393.00 11767864.50 38200000
36.40 35.86 35.84 36.10 316.00 226444.00 8114899.00 38200000
 4.2 4.09 4.1 4.1 141 289473 1186459.4 239316000

HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER ISSUEDSHARE

23.40 22.79 22.79 22.60 280 491569 11,202,038.10 38200000
23.60 23.10 23.08 23.00 305 556744 12,849,082.20 38200000
23.10 22.91 22.94 22.70 262 596991 13,694,981.20 38200000
23.10 22.90 22.85 23.00 217 484719 11,078,168.40 38200000
23.90 23.56 23.56 23.70 420 823123 19,391,274.70 38200000
24.50 23.73 23.74 23.00 417 748199 17,762,718.10 38200000
23.80 23.51 23.50 23.40 373 685485 16,111,902.60 38200000
25.70 25.11 25.17 25.40 788 1848312 46,517,280.60 38200000
27.90 26.96 27.01 27.60 1008 2224875 60,100,086.90 38200000
27.80 27.20 27.14 27.40 584 1234484 33,505,617.20 38200000
29.00 28.15 28.16 28.30 570 1466036 41,284,237.10 38200000
30.00 29.59 29.59 29.70 852 1496865 44,296,824.30 38200000
29.80 29.00 29.42 28.90 408 1293410 38,054,768.40 38200000
29.00 27.85 27.71 27.30 382 597424 16,554,189.00 38200000
29.00 28.28 28.34 28.70 320 549715 15,577,117.00 38200000
29.60 28.63 28.69 29.30 542 1097675 31,489,688.10 38200000
30.10 29.25 29.35 29.30 428 877582 25,755,580.80 38200000
30.40 29.60 29.81 29.60 520 1693349 50,477,043.50 38200000
30.50 29.86 30.06 29.10 340 865960 26,027,608.00 38200000
30.20 29.48 29.49 28.80 212 288269 8,500,641.40 38200000
28.60 27.78 27.78 27.60 67 88000 2,444,215.00 38200000
27.80 27.13 27.33 27.20 59 74130 2,025,794.00 38200000
27.50 26.29 26.20 26.10 41 27980 733,032.00 38200000
27.00 26.14 26.13 25.60 89 68982 1,802,347.30 38200000
25.80 25.50 25.46 25.50 21 7750 197,307.40 38200000
25.10 24.08 24.11 24.10 45 30405 733,159.10 38200000
26.50 25.68 25.70 25.60 56 42814 1,100,114.10 38200000
27.70 26.71 26.64 26.40 88 109670 2,921,901.00 38200000
27.60 27.04 27.21 27.50 96 96893 2,636,759.70 38200000
27.50 27.15 27.17 27.10 89 107190 2,912,044.00 38200000
28.00 27.30 27.24 27.80 157 126466 3,444,436.50 38200000
28.50 28.05 28.09 27.90 174 171656 4,821,404.10 38200000
28.40 27.77 27.77 27.50 192 208652 5,795,093.50 38200000
28.20 27.74 27.70 27.60 98 62837 1,740,708.30 38200000
27.60 27.06 27.04 27.00 122 97573 2,638,321.10 38200000
27.60 26.91 26.90 26.80 147 98640 2,653,454.80 38200000
27.30 26.84 26.94 27.00 49 66765 1,798,321.50 38200000
27.00 26.74 26.74 26.60 60 49847 1,332,677.40 38200000
27.10 26.41 26.36 26.40 74 47040 1,240,171.00 38200000
26.90 26.26 26.17 26.10 67 61113 1,599,199.40 38200000
26.40 25.89 25.89 25.80 67 46767 1,210,728.50 38200000
26.70 26.24 26.21 26.20 46 21110 553,258.80 38200000
26.50 26.32 26.37 26.40 37 34313 904,799.90 38200000
26.30 25.83 25.86 25.70 119 101694 2,629,416.40 38200000
26.40 26.06 26.07 25.90 56 44340 1,155,946.00 38200000
26.50 26.19 26.26 26.00 59 46658 1,225,045.40 38200000
26.40 26.12 26.11 26.20 106 87100 2,274,568.00 38200000
26.30 26.05 26.04 26.00 31 49765 1,296,093.50 38200000
26.00 25.81 25.81 25.70 57 41460 1,070,235.40 38200000
26.00 25.87 25.87 25.90 33 25200 651,843.70 38200000
26.00 25.70 25.67 25.50 71 87400 2,243,613.20 38200000
26.30 25.80 25.83 25.90 39 43850 1,132,790.00 38200000
26.60 26.33 26.36 26.30 111 82836 2,183,933.00 38200000
27.50 26.96 26.96 27.10 300 379830 10,241,959.50 38200000
28.00 27.49 27.51 27.30 161 172151 4,735,263.90 38200000
27.50 27.13 27.13 27.10 106 94307 2,558,589.50 38200000
27.00 26.75 26.75 26.90 97 98444 2,633,525.60 38200000
27.40 27.22 27.23 27.10 119 130603 3,556,506.30 38200000
27.40 27.00 27.07 26.90 64 55010 1,488,920.50 38200000
27.20 26.77 26.88 26.50 77 69800 1,875,875.00 38200000
26.60 26.17 26.19 26.00 87 58846 1,541,095.70 38200000
26.70 25.88 25.88 25.80 52 37655 974,573.60 38200000
25.90 25.52 25.51 25.50 56 44517 1,135,486.50 38200000
25.40 25.08 25.01 25.00 135 136225 3,406,950.50 38200000
25.90 25.50 25.46 25.40 123 56270 1,432,749.50 38200000
25.90 25.62 25.47 25.40 158 53760 1,369,204.90 38200000
26.00 25.24 25.15 25.00 131 118122 2,970,984.70 38200000
25.30 24.66 24.70 24.50 123 63581 1,570,225.00 38200000
24.80 24.39 24.41 24.60 89 86450 2,110,182.80 38200000
25.00 24.74 24.68 24.90 57 34924 861,904.60 38200000
25.40 25.21 25.23 25.30 63 31010 782,463.00 38200000
26.60 26.06 26.12 25.50 175 130971 3,421,433.10 38200000
26.50 25.73 25.85 26.20 65 55101 1,424,466.60 38200000
27.10 26.91 26.92 26.90 251 260872 7,021,819.90 38200000
26.50 26.29 26.30 26.20 66 92322 2,428,020.10 38200000
26.50 26.23 26.21 26.30 68 38170 1,000,602.20 38200000
26.50 25.97 25.95 25.90 30 31910 828,122.00 38200000
26.30 26.10 26.14 26.10 24 15097 394,656.70 38200000
26.90 26.40 26.44 26.60 194 215182 5,688,354.50 38200000
27.00 26.55 26.46 26.60 80 147294 3,896,689.80 38200000
26.90 26.68 26.61 26.80 67 69205 1,841,572.50 38200000
26.90 26.34 26.50 26.20 33 47191 1,250,493.60 38200000
26.90 26.54 26.56 26.50 68 91085 2,418,979.00 38200000
26.50 26.26 26.19 26.10 65 45820 1,200,208.00 38200000
26.80 26.33 26.42 26.50 43 50105 1,323,543.80 38200000
27.50 27.23 27.26 27.30 200 330394 9,007,519.50 38200000
27.90 27.30 27.24 27.50 218 417903 11,382,513.90 38200000
28.40 28.00 27.99 27.90 185 325828 9,119,689.80 38200000
28.30 27.66 27.62 27.20 93 90342 2,495,203.00 38200000
27.80 27.13 27.35 26.90 109 271861 7,436,330.80 38200000
28.00 27.29 27.37 26.90 145 251675 6,887,627.50 38200000
27.00 26.84 26.81 26.90 39 41920 1,123,879.00 38200000
27.00 26.81 26.84 26.90 51 86500 2,321,490.00 38200000
27.20 26.74 26.67 26.70 40 68690 1,831,814.00 38200000
27.60 27.05 27.00 26.90 44 42393 1,144,603.10 38200000
26.90 26.43 26.40 26.30 64 41500 1,095,397.80 38200000
26.50 26.37 26.36 26.30 31 25270 666,017.00 38200000
26.40 26.31 26.32 26.30 36 26600 700,144.40 38200000
26.50 26.34 26.34 26.30 38 24000 632,169.00 38200000
26.60 26.35 26.45 26.30 36 97192 2,570,364.40 38200000
26.40 26.25 26.30 26.30 41 47818 1,257,463.80 38200000
26.70 26.27 26.29 26.40 49 67540 1,775,904.00 38200000
26.60 26.32 26.31 26.30 36 43000 1,131,421.00 38200000
27.00 26.70 26.64 27.00 51 77620 2,068,033.00 38200000
27.00 26.86 26.82 26.90 56 52576 1,409,862.00 38200000
26.60 26.48 26.50 26.40 51 86490 2,292,328.10 38200000
26.90 26.76 26.75 26.80 25 19415 519,447.50 38200000
27.40 26.77 26.81 26.80 40 35575 953,877.50 38200000
27.00 27.00 27.00 27.00 26 21800 588,600.00 38200000
27.10 26.91 26.89 26.80 36 46338 1,245,862.40 38200000
26.90 26.47 26.42 26.40 9 3000 79,250.50 38200000
26.80 26.57 26.43 26.40 3 1505 39,784.00 38200000
26.90 26.58 26.52 26.50 12 10006 265,361.40 38200000
27.00 26.77 26.81 26.80 24 19981 535,703.50 38200000
27.60 27.05 27.11 27.50 94 129958 3,523,061.70 38200000
28.30 27.85 27.78 27.20 136 300066 8,335,368.30 38200000
27.80 27.30 27.27 27.30 70 121832 3,322,357.00 38200000
28.20 27.88 27.90 27.70 66 111984 3,124,156.20 38200000
28.10 27.83 27.62 27.50 71 170044 4,697,032.40 38200000
28.10 27.55 27.68 27.50 59 148980 4,124,052.50 38200000
28.10 27.76 27.77 28.00 56 58400 1,621,790.00 38200000
28.00 27.96 27.96 28.00 7 3700 103,450.00 38200000
28.00 27.65 27.60 27.50 25 40749 1,124,654.80 38200000
27.80 27.55 27.55 27.50 47 38152 1,051,180.00 38200000
27.90 27.70 27.60 27.80 65 74684 2,061,358.60 38200000
29.40 28.72 28.60 29.10 229 300426 8,592,693.90 38200000
28.80 28.57 28.54 28.60 177 115457 3,295,322.50 38200000
28.70 28.31 28.22 27.90 63 40132 1,132,479.30 38200000
28.80 28.39 28.46 28.10 122 138907 3,953,168.50 38200000
28.80 28.29 28.29 28.10 101 155400 4,395,656.00 38200000
28.20 27.90 27.91 27.80 42 45780 1,277,498.20 38200000
28.10 27.43 27.38 27.30 84 70681 1,935,415.70 38200000
27.70 27.54 27.48 27.50 12 9990 274,483.00 38200000
28.60 28.31 28.36 28.20 173 281927 7,994,202.90 38200000
28.50 28.22 28.27 28.40 72 127023 3,591,415.30 38200000
29.10 28.76 28.72 28.50 200 216808 6,227,391.00 38200000
28.70 28.44 28.49 28.50 149 182919 5,211,904.30 38200000
28.40 28.31 28.39 28.40 17 58350 1,656,365.00 38200000
28.70 28.11 28.12 28.00 55 83426 2,345,532.20 38200000
28.30 27.89 27.90 27.90 52 26980 752,876.00 38200000
28.50 28.01 28.02 28.10 55 64750 1,813,984.00 38200000
28.20 28.04 28.01 28.00 18 35968 1,007,398.00 38200000
28.40 27.99 27.98 28.00 65 117520 3,288,650.40 38200000
27.90 27.57 27.55 27.50 35 73141 2,015,209.30 38200000
27.90 27.60 27.62 27.50 67 65187 1,800,274.70 38200000
28.10 27.79 27.73 28.00 50 48450 1,343,585.60 38200000
28.00 27.38 27.36 27.30 131 139220 3,808,540.00 38200000
27.70 27.28 27.31 27.20 45 43786 1,195,828.70 38200000
27.60 27.46 27.41 27.40 22 44151 1,210,087.60 38200000
27.30 27.25 27.21 27.20 39 28882 785,842.20 38200000
28.00 27.53 27.50 27.50 55 72254 1,986,652.90 38200000
27.40 27.15 27.17 27.10 67 147299 4,002,177.90 38200000
27.20 27.13 27.13 27.10 14 7701 208,917.00 38200000
27.10 26.87 26.92 26.80 32 42045 1,131,943.70 38200000
27.20 27.07 27.07 27.10 24 40920 1,107,560.00 38200000
27.00 26.82 26.82 26.70 31 33908 909,430.20 38200000
26.90 26.40 26.45 26.10 45 46800 1,237,822.00 38200000
26.60 26.09 25.99 26.00 7 10272 266,957.40 38200000
27.80 27.08 27.14 27.20 51 33481 908,600.00 38200000
27.80 26.97 26.90 26.60 87 79272 2,132,305.20 38200000
27.50 26.93 26.96 26.90 46 15460 416,843.00 38200000
27.80 27.39 27.28 27.30 223 340597 9,290,679.20 38200000
30.00 29.36 29.46 29.80 466 659946 19,445,145.30 38200000
32.70 31.45 31.66 32.70 1093 2011687 63,690,727.30 38200000
34.90 34.06 34.21 33.40 909 1425333 48,761,425.50 38200000
33.40 32.77 32.76 32.70 639 834046 27,323,172.90 38200000
34.90 33.85 33.98 34.30 996 1421708 48,310,127.00 38200000
36.40 35.30 35.34 34.40 968 1496138 52,866,680.50 38200000
35.00 34.04 34.13 33.60 591 869430 29,674,592.60 38200000
34.70 33.21 33.17 32.60 1123 2346366 77,831,752.90 38200000
33.60 32.70 32.63 32.40 429 521636 17,022,784.00 38200000
33.70 32.94 33.03 32.50 667 1007060 33,260,089.00 38200000
33.20 32.49 32.46 32.20 241 321854 10,447,325.50 38200000
32.50 31.51 31.49 31.30 398 657272 20,696,135.40 38200000
32.40 31.91 31.89 32.20 534 692464 22,084,204.40 38200000
33.30 32.88 32.88 32.30 657 994561 32,696,813.10 38200000
34.20 33.31 33.34 33.70 876 1155307 38,515,873.20 38200000
34.00 32.78 32.81 32.10 496 702052 23,032,065.50 38200000
32.60 31.83 31.83 31.30 373 532205 16,938,791.80 38200000
31.80 31.02 31.06 30.60 263 415725 12,914,207.80 38200000
30.90 30.10 30.07 29.80 227 251785 7,570,910.80 38200000
30.50 30.18 30.16 30.20 260 302122 9,111,719.10 38200000
30.50 29.95 29.98 29.70 174 170855 5,121,505.70 38200000
30.00 29.18 29.27 28.40 130 108450 3,174,200.50 38200000
29.10 28.73 28.69 28.90 157 157503 4,518,276.10 38200000
28.60 27.32 27.28 26.90 228 258630 7,054,555.60 38200000
29.50 28.66 28.85 28.70 377 327243 9,439,422.70 38200000
29.30 28.53 28.46 28.30 161 215061 6,121,675.60 38200000
28.60 27.90 27.89 27.60 128 131447 3,665,730.80 38200000
27.90 27.43 27.44 27.20 151 122790 3,369,170.10 38200000
28.00 27.54 27.61 27.30 100 116237 3,209,565.40 38200000
27.60 26.89 26.91 26.60 118 111521 3,000,803.70 38200000
26.80 26.46 26.45 26.30 122 136206 3,603,298.60 38200000
26.50 26.21 26.22 26.10 86 95074 2,492,401.60 38200000
26.00 24.70 24.59 24.20 213 227757 5,600,275.90 38200000
25.00 24.67 24.62 24.90 87 54400 1,339,205.00 38200000
27.10 26.04 26.17 26.90 191 134010 3,506,814.10 38200000
27.80 27.15 27.14 26.60 179 213885 5,805,701.30 38200000
26.90 25.63 25.56 25.50 118 118995 3,041,540.00 38200000
25.90 25.25 25.17 25.10 69 67985 1,710,996.00 38200000
25.50 25.13 25.11 25.20 55 38905 977,060.40 38200000
25.70 25.28 25.21 25.00 114 131893 3,325,270.90 38200000
27.30 26.72 26.72 27.00 300 388824 10,389,355.80 38200000
27.50 26.91 26.92 26.50 163 118994 3,203,442.50 38200000
26.00 25.17 25.17 25.00 131 113958 2,868,538.00 38200000
26.00 24.83 24.84 25.30 103 68094 1,691,399.30 38200000
26.50 25.97 25.97 25.60 151 138859 3,606,432.80 38200000
26.70 26.03 25.87 25.60 201.00 274458.00 7099001.80 38,200,000
26.40 26.23 26.22 26.10 250.00 209960.00 5504329.40 38,200,000
26.60 26.25 26.24 26.10 257.00 262927.00 6898058.00 38,200,000
26.20 25.82 25.77 25.70 152.00 250522.00 6455763.50 38,200,000
25.90 25.55 25.50 25.40 144.00 131318.00 3348679.50 38,200,000
25.40 24.95 24.93 24.60 186.00 267744.00 6674563.00 38,200,000
25.60 25.04 25.03 24.60 155.00 128210.00 3208478.10 38,200,000
25.00 24.19 24.22 23.90 174.00 125836.00 3047411.30 38,200,000
24.60 24.22 24.26 24.30 138.00 113460.00 2753087.20 38,200,000
24.60 24.15 24.11 24.00 72.00 109008.00 2627769.30 38,200,000
24.30 23.97 23.96 23.90 99.00 92458.00 2215612.30 38,200,000
25.00 24.67 24.69 24.90 212.00 155614.00 3841411.90 38,200,000
25.30 24.79 24.80 24.60 128.00 128175.00 3179172.70 38,200,000
 25.00 24.61 24.61 24.60 154.00 143279.00 3525824.80 38,200,000
25.50 25.27 25.28 25.30 205.00 371375.00 9388331.00 38,200,000
25.50 25.15 25.12 25.10 316.00 397974.00 9998951.40 38,200,000
26.60 26.07 26.01 26.40 398.00 498855.00 12975721.50 38,200,000
26.70 26.38 26.38 26.30 307.00 322072.00 8497129.30 38,200,000
27.00 26.56 26.61 26.30 357.00 412113.00 10965694.60 38,200,000
26.70 26.14 26.16 25.80 108.00 128107.00 3351858.60 38,200,000
26.10 25.80 25.76 25.80 109.00 87439.00 2252544.60 38,200,000
26.30 25.72 25.67 25.60 117 116500 2990201 38200000
25.90 25.42 25.39 25.30 203 197487 5013666 38200000
26.20 25.73 25.75 25.60 266 208475 5367836.9 38200000
25.90 25.51 25.46 25.30 122 80576 2051613.8 38200000
25.60 25.38 25.37 25.30 123 103601 2628637.4 38200000
26.40 26.05 26.05 26.10 307 401113 10447034.7 38200000
27.30 26.74 26.74 26.80 494 559763 14966790.8 38200000
27.00 26.49 26.52 26.40 153 159848 4238656.9 38200000
27.00 26.64 26.63 26.50 335 400808 10673112.2 38200000
26.90 26.70 26.71 26.60 123 162275 4334313.3 38200000
26.70 26.34 26.37 26.20 119 149310 3936676.2 38200000
26.50 26.14 26.12 26.00 133 198307 5179913.6 38200000
26.20 25.85 25.86 25.80 118 118596 3067404.3 38200000
26.00 25.54 25.52 25.50 89 55843 1424999 38200000
25.60 25.45 25.45 25.40 36 20349 517804.4 38200000
25.50 25.12 25.11 24.90 123 146062 3667411.8 38200000
25.30 24.61 24.57 24.60 124 87436 2148528.4 38200000
25.00 24.80 24.82 24.90 54 49872 1237715.4 38200000
25.40 25.02 24.99 25.00 80 80798 2018938.9 38200000
8.7 8.6 8.6 8.7 191 509535 4381937.5 239316000

HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER ISSUEDSHARE

22.8 22.17 21.84 22.3 75 62261 1360081.5 38200000
23 22.78 22.81 22.3 120 140552 3206592.8 38200000
22.9 22.7 22.77 22.2 109 179875 4095945.6 38200000
22.6 22.24 22.19 22.2 46 22146 491508.6 38200000
22.8 22.09 22.32 21.9 64 67404 1504137.1 38200000
21.8 21.35 21.33 21.5 139 89854 1916158.5 38200000
21.2 20.68 20.68 20.5 80 108355 2240543.5 38200000
22.5 20.95 20.96 20.6 208 514942 10795286.1 38200000
21 20.82 20.82 20.8 70 79348 1652370.4 38200000
21.9 21.19 21.15 21.1 136 208254 4403905.1 38200000
22.4 21.78 21.68 22.1 174 294948 6394354.2 38200000
22.7 22.38 22.31 22.5 252 480672 10721969.7 38200000
 22.6 22.24 22.23 22.3 139 93429 2077197.7 38200000
23.5 22.68 22.91 22.5 201 334635 7665733.3 38200000
22 21.71 21.56 21.8 164 425366 9170255.3 38200000
21.9 21.59 21.7 21.5 110 313812 6808621.8 38200000
21.7 21.63 21.6 21.6 63 74035 1599178.9 38200000
21.4 20.53 20.38 20.3 54 127200 2592599.5 38200000
21.5 21.24 21.23 21.2 105 134411 2853023.1 38200000
21.5 21.34 21.39 21.4 194 901381 19280330.8 38200000
20.7 20.37 20.4 20.3 279 557069 11366328.2 38200000
21.20 20.55 20.69 20.40 169 347008 7179270.3 38200000
21.00 20.87 20.86 20.80 164 151143 3153219.9 38200000
21.40 21.15 21.12 20.90 600 924414 19526275 38200000
21.80 21.49 21.48 21.50 391 676931 14541722.6 38200000
22.00 21.47 21.85 21.20 246 1132251 24734864.3 38200000
21.70 21.30 21.28 21.10 322 539231 11473935 38200000
21.50 21.16 21.17 20.80 362 717144 15179324 38200000
21.70 21.15 21.13 21.40 169 325511 6876560.9 38200000
23.30 22.44 22.33 22.70 995 2410920 53825374.4 38200000
24.10 23.29 23.28 22.70 657 1477976 34414623.2 38200000
22.80 22.37 22.41 22.10 444 854753 19152722.8 38200000
24.00 23.44 23.45 23.70 848 1556412 36498125.4 38200000
24.80 24.17 24.21 23.00 640 888130 21500218.1 38200000
23.50 22.95 22.93 22.80 373 517600 11869221.8 38200000
23.80 23.42 23.43 23.50 454 824481 19319370 38200000
24.00 23.47 23.44 23.30 376 688984 16151793.9 38200000
23.40 22.75 22.79 22.50 386 659913 15038434.9 38200000
23.10 22.57 22.56 22.30 322 593133 13378765.4 38200000
23.20 22.98 22.95 23.10 291 487534 11186847.2 38200000

HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER ISSUEDSHARE

35.00 34.74 34.82 35.00 314 300436 10,462,536.80 26467056
38.50 37.52 37.61 37.50 371 263034 9,893,467.70 26467056
38.10 36.19 36.09 35.70 254 147472 5,321,573.10 26467056
35.00 33.96 33.75 33.30 358 269912 9,110,065.40 26467056
35.20 33.87 33.69 32.80 176 86120 2,901,474.60 26467056
35.20 33.49 33.93 34.20 228 426790 14,479,383.50 26467056
37.60 37.32 37.30 37.60 250 223227 8,325,864.20 26467056
40.00 38.55 38.96 37.90 267 158158 6,161,100.90 26467056
39.30 38.11 38.08 37.60 209 125413 4,775,811.80 26467056
38.50 37.20 37.14 36.90 250 189874 7,052,164.20 26467056
37.90 37.50 37.53 37.50 286 243871 9,153,540.70 26467056
38.50 37.80 37.83 37.30 204 133087 5,034,612.30 26467056
37.00 36.00 36.03 35.80 304 267221 9,629,069.80 26467056
38.80 37.42 37.55 37.60 227 130549 4,902,583.90 26467056
39.20 38.31 38.30 38.00 287 151247 5,792,789.30 26467056
39.20 38.64 38.65 39.00 275 149810 5,790,693.00 26467056
42.90 41.95 41.98 42.60 267 208247 8,742,122.50 26467056
44.40 42.95 42.95 42.90 264 106532 4,575,576.20 26467056
46.90 45.53 45.47 45.10 391 228872 10,406,287.60 26467056
46.60 42.78 42.92 41.30 447 183510 7,876,067.90 26467056
43.60 42.08 42.13 43.30 345 130472 5,496,365.90 26467056
43.80 42.58 42.41 41.40 448 224719 9,530,492.20 26467056
45.50 42.99 43.03 41.50 293 161612 6,954,940.50 26467056
44.00 42.53 42.30 42.00 177 76788 3,247,984.40 26467056
43.70 42.45 42.39 41.50 281 148329 6,287,511.20 26467056
43.00 40.15 40.03 39.20 233 82269 3,292,819.90 26467056
41.90 39.75 39.69 39.30 293 99706 3,957,368.80 26467056
42.60 41.00 40.88 40.90 154 49987 2,043,416.40 26467056
42.50 41.68 41.62 40.70 291 100856 4,198,076.10 26467056
41.20 40.15 40.04 39.70 175 71872 2,877,870.40 26467056
41.00 40.10 39.90 39.90 158 61545 2,455,460.40 26467056
38.50 37.20 37.08 36.70 673 299804 11,116,894.90 26467056
37.90 35.41 35.26 34.90 332 158922 5,603,588.60 26467056
36.00 34.81 34.71 33.80 360 214396 7,442,292.20 26467056
34.00 32.23 32.12 30.50 519 373245 11,990,335.40 26467056
33.50 29.24 29.27 33.50 568 450979 13,201,550.10 26467056
36.80 35.77 35.62 36.80 81 46227 1,646,811.80 26467056
39.90 37.61 37.82 36.90 177 72368 2,737,061.30 26467056
38.70 38.28 38.27 38.20 148 78848 3,017,678.90 26467056
38.80 37.46 37.46 37.00 97 33065 1,238,524.40 26467056
37.10 35.05 34.73 35.60 170 60636 2,105,647.70 26467056
35.60 33.62 33.64 33.00 123 41487 1,395,794.00 26467056
35.10 33.77 33.63 34.30 128 18361 617,561.50 26467056
34.90 33.95 33.81 33.50 123 45313 1,531,894.00 26467056
33.60 33.06 33.03 32.80 118 51625 1,704,987.60 26467056
34.00 33.40 33.34 33.30 117 25708 857,128.60 26467056
35.60 34.15 34.11 33.70 165 56834 1,938,458.50 26467056
34.80 34.13 34.09 34.10 247 72465 2,470,691.00 26467056
35.00 33.86 33.66 33.30 123 19746 664,692.20 26467056
34.80 34.00 33.78 33.40 325 69666 2,353,402.40 26467056
35.00 33.96 33.97 33.40 88 15445 524,685.30 26467056
35.00 34.00 33.99 34.00 131 36090 1,226,708.40 26467056
35.40 34.67 34.68 34.70 180 62075 2,153,032.30 26467056
35.00 34.65 34.65 34.30 211 60279 2,088,937.10 26467056
35.00 34.64 34.67 34.60 183 35176 1,219,553.40 26467056
37.60 36.60 36.68 36.30 192 52323 1,919,100.80 26467056
37.90 36.82 36.83 36.60 192 54680 2,014,119.80 26467056
38.00 36.85 36.82 36.90 215 58513 2,154,732.40 26467056
38.50 37.62 37.56 37.30 293 175793 6,602,118.50 26467056
38.40 37.83 37.89 38.10 291 114088 4,322,521.30 26467056
40.90 39.77 39.70 40.00 377 205954 8,175,534.40 26467056
41.00 40.18 40.22 39.60 228 63627 2,559,131.00 26467056
40.30 39.33 39.33 39.10 130 21705 853,629.30 26467056
40.00 39.02 38.89 38.70 115 38545 1,499,101.70 26467056
39.60 38.33 38.21 37.90 180 62428 2,385,270.90 26467056
38.90 37.73 37.58 37.50 126 29251 1,099,202.30 26467056
38.50 37.58 37.46 37.60 126 37567 1,407,269.60 26467056
39.40 38.35 38.29 38.30 377 137107 5,249,885.10 26467056
40.00 39.10 39.21 39.10 220 81518 3,196,220.70 26467056
41.40 40.66 40.57 40.20 423 194418 7,888,310.20 26467056
41.30 39.27 38.91 39.60 347 215751 8,394,548.80 26467056
40.30 38.94 38.90 38.80 163 64587 2,512,123.50 26467056
40.20 39.62 39.58 39.90 177 56579 2,239,203.70 26467056
40.70 39.68 39.64 39.90 153 48575 1,925,536.80 26467056
39.30 38.61 38.45 38.00 138 30759 1,182,576.10 26467056
39.60 37.31 37.23 36.90 128 20767 773,067.60 26467056
38.00 37.61 37.61 37.70 110 28501 1,071,891.70 26467056
38.90 37.63 37.51 37.30 77 18599 697,611.70 26467056
39.00 37.89 37.85 37.60 180 31450 1,190,343.70 26467056
40.00 38.73 38.57 38.40 198 70218 2,708,359.10 26467056
39.60 38.12 38.13 37.90 226 54172 2,065,634.00 26467056
38.90 37.24 37.15 36.80 275 92424 3,433,496.80 26467056
38.00 36.35 36.03 35.70 285 112611 4,057,100.90 26467056
37.00 35.86 35.59 35.40 162 59880 2,131,074.00 26467056
36.80 35.26 35.02 34.80 80 20862 730,525.00 26467056
38.20 35.36 35.04 35.00 61 13983 489,993.00 26467056
37.00 35.38 35.32 35.20 196 40111 1,416,627.20 26467056
36.50 36.17 36.21 36.20 53 9563 346,304.40 26467056
36.60 35.95 35.80 35.70 45 20165 721,934.60 26467056
37.00 35.82 36.01 35.30 61 23933 861,775.80 26467056
36.60 35.49 35.47 35.40 66 28373 1,006,525.30 26467056
36.60 35.68 35.62 35.10 72 20480 729,517.00 26467056
36.00 34.57 34.45 34.10 89 38137 1,313,639.10 26467056
35.50 34.14 33.92 33.80 101 34032 1,154,425.80 26467056
34.50 33.68 33.52 33.20 107 36958 1,238,715.20 26467056
35.00 33.97 33.87 33.70 153 51099 1,730,871.60 26467056
34.80 34.35 34.31 34.30 151 35445 1,216,079.50 26467056
34.90 33.85 33.77 33.60 174 55351 1,869,323.80 26467056
34.00 33.83 33.80 33.50 140 56014 1,893,390.00 26467056
34.30 33.41 33.36 33.20 166 52509 1,751,755.60 26467056
33.80 33.03 32.99 32.90 166 46915 1,547,635.90 26467056
33.40 32.71 32.76 32.20 112 24094 789,426.40 26467056
32.10 31.53 31.56 31.00 347 108170 3,413,961.10 26467056
33.90 32.39 32.30 32.90 171 46869 1,513,840.20 26467056
34.90 33.95 34.18 34.40 118 32232 1,101,613.50 26467056
35.50 34.74 34.79 34.90 145 63627 2,213,435.40 26467056
35.70 35.06 35.05 34.90 156 36364 1,274,447.40 26467056
35.10 34.46 34.63 34.10 68 19293 668,023.00 26467056
34.70 33.62 33.81 33.10 87 16087 543,860.60 26467056
33.90 33.41 33.41 33.40 122 31398 1,049,114.00 26467056
34.60 33.71 33.69 33.50 47 10450 352,039.70 26467056
34.10 33.48 33.46 33.10 118 28920 967,534.80 26467056
33.70 33.06 33.01 33.00 53 15722 518,949.70 26467056
33.90 32.86 32.87 32.70 104 32698 1,074,665.40 26467056
33.70 32.81 32.81 32.70 145 67867 2,226,437.80 26467056
33.70 32.79 32.77 32.70 88 46104 1,511,054.10 26467056
33.10 32.10 31.91 31.90 60 17277 551,284.30 26467056
32.20 31.72 31.67 31.60 195 83199 2,634,922.80 26467056
32.50 31.95 31.78 32.10 81 35067 1,114,493.00 26467056
34.50 33.32 33.51 33.90 129 41487 1,390,178.70 26467056
36.00 34.91 34.79 33.50 319 165790 5,768,051.00 26467056
34.60 34.08 34.00 34.30 180 57942 1,969,965.90 26467056
36.00 34.89 34.87 34.20 280 118109 4,118,825.80 26467056
34.50 33.75 33.64 33.20 157 45293 1,523,787.80 26467056
34.90 32.09 31.60 31.50 269 112446 3,553,569.40 26467056
33.60 31.79 31.46 30.30 183 64006 2,013,684.70 26467056
32.00 30.05 29.89 29.70 125 25632 766,101.70 26467056
31.60 30.06 29.80 29.70 141 67417 2,008,711.50 26467056
31.00 29.79 29.51 30.00 304 89605 2,644,359.80 26467056
33.00 31.59 32.10 33.00 262 68780 2,207,564.30 26467056
34.50 33.04 32.97 33.20 180 56047 1,847,591.90 26467056
34.40 33.39 33.50 34.00 497 190802 6,392,803.70 26467056
37.40 36.53 36.67 37.40 427 334183 12,253,318.60 26467056
38.10 36.85 36.86 36.80 533 143242 5,280,098.90 26467056
37.70 37.12 37.16 37.50 213 75867 2,819,560.50 26467056
38.00 37.15 37.10 37.00 379 163771 6,075,952.60 26467056
37.60 36.61 36.55 36.30 196 67271 2,458,744.20 26467056
36.40 35.84 35.70 35.40 159 40433 1,443,340.20 26467056
36.90 36.33 36.30 36.50 383 132222 4,799,901.80 26467056
37.10 36.64 36.60 36.40 245 57953 2,121,146.90 26467056
37.00 35.97 35.92 36.20 175 49337 1,771,970.40 26467056
36.90 35.63 35.43 35.60 79 49483 1,752,999.10 26467056
36.00 35.52 35.53 35.50 118 32197 1,143,986.80 26467056
36.50 35.21 35.16 35.10 114 51903 1,824,674.20 26467056
36.20 35.61 35.72 36.00 46 10443 373,060.00 26467056
37.00 35.39 35.29 34.80 145 39903 1,408,146.60 26467056
36.20 35.83 35.68 35.50 133 18232 650,472.00 26467056
36.40 35.26 35.08 34.70 238 84473 2,963,554.60 26467056
35.70 35.00 34.89 35.00 142 24700 861,877.90 26467056
36.80 35.25 35.10 35.20 211 27140 952,655.50 26467056
35.80 35.13 35.17 35.10 272 63990 2,250,514.40 26467056
36.00 34.66 34.60 34.40 201 39940 1,381,918.40 26467056
36.80 34.76 34.91 34.50 137 33375 1,165,283.90 26467056
35.20 34.33 34.27 34.30 143 54871 1,880,357.70 26467056
35.10 34.08 33.84 33.50 139 47232 1,598,108.40 26467056
34.50 33.25 33.16 32.70 127 35716 1184177.1 26467056
34.40 32.46 32.47 32.80 224 68487 2223431 26467056
34.90 33.24 32.74 33.70 155 57077 1868643 26467056
36.00 34.47 34.45 34.90 195 64249 2213424.5 26467056
38.30 37.59 37.81 37.30 633 276677 10460107.6 26467056
37.70 36.09 35.99 35.80 232 59496 2141319.3 26467056
36.20 35.70 35.68 35.70 88 18564 662324.1 26467056
39.00 35.97 35.71 35.70 58 11737 419081.3 26467056
36.90 36.06 36.08 35.80 238 53133 1917024.3 26467056
36.20 35.03 34.95 34.40 138 32437 1133698.4 26467056
35.50 34.34 34.04 33.50 130 33923 1154626.2 26467056
34.80 33.94 33.93 33.90 85 37479 1271552.8 26467056
34.80 33.62 33.35 33.00 124 34499 1150442.7 26467056
35.30 33.67 33.79 33.10 134 46557 1573295.9 26467056
35.20 33.91 33.33 33.30 15 1093 36434 26467056
34.80 33.89 33.86 34.10 48 12331 417562.9 26467056
34.50 33.49 33.44 33.10 173 73501 2458218.6 26467056
33.70 32.89 32.78 33.20 125 37925 1243339.8 26467056
35.50 33.69 33.42 33.40 24 2819 94214.2 26467056
34.20 33.14 33.06 32.70 161 42143 1393335 26467056
34.00 32.82 32.96 32.50 92 20406 672580.6 26467056
33.80 33.38 33.22 33.40 28 10319 342765.6 26467056
35.00 33.58 33.31 33.70 49 8301 276484.7 26467056
35.60 34.63 34.43 33.50 251 113612 3911925.2 26467056
34.80 32.48 32.40 32.10 169 69956 2266720.5 26467056
33.00 32.28 32.22 32.00 129 59266 1909743.9 26467056
32.50 31.93 31.88 31.70 100 34552 1101459 26467056
32.00 30.66 30.66 30.10 168 77512 2376270.1 26467056
33.10 32.16 32.45 31.50 159 48059 1559290 26467056
32.70 31.44 31.51 31.40 74 8128 256079.9 26467056
33.70 32.56 32.32 32.00 78 8791 284103.5 26467056
32.80 31.87 31.90 32.00 76 12151 387586.4 26467056
32.40 30.70 30.62 30.20 93 25260 773410 26467056
32.50 31.32 31.34 31.20 135 28515 893561.1 26467056
31.90 30.45 30.41 30.20 122 27828 846225.9 26467056
30.70 28.23 27.57 27.40 310 107335 2959178.8 26467056
29.90 26.56 25.97 26.80 174 58273 1513243.6 26467056
29.40 28.79 29.31 29.30 104 65259 1913001.2 26467056
32.20 31.63 31.80 31.30 152 57734 1836112.4 26467056
31.80 29.64 29.32 28.70 117 66960 1963360.4 26467056
30.90 26.48 26.37 25.90 226 93250 2459075 26467056
28.40 27.89 28.03 28.40 76 31256 876166.8 26467056
31.20 29.02 29.10 28.10 346 181412 5278420 26467056

15.20 14.90 14.86 14.70 63 34556 513582.9 26467056

14.90 14.82 14.80 14.80 13 10060 148935 26467056
15.00 14.75 14.78 14.70 71 39413 582473.4 26467056
14.80 14.57 14.56 14.50 38 24565 357698 26467056
14.80 14.55 14.55 14.50 96 55020 800440 26467056
14.60 14.36 14.33 14.30 67 34760 498138 26467056
14.50 14.33 14.31 14.30 57 46050 659063 26467056
14.50 14.09 14.11 14.10 123 77605 1094925.9 26467056
15.40 14.88 14.86 14.70 239 152070 2259839.8 26467056
15.30 15.02 15.01 15.00 117 68197 1023836 26467056
16.20 15.71 15.67 15.40 210 189929 2975667.9 26467056
16.30 16.06 16.08 16.10 353 273889 4403025 26467056
16.90 16.64 16.68 16.90 342 318987 5320320.4 26467056
18.50 18.26 18.30 18.50 496 654777 11979285.3 26467056
20.30 19.66 19.72 19.00 416 384876 7588425.3 26467056
19.30 18.50 18.48 18.10 194 145934 2696561.5 26467056
19.90 19.17 19.24 19.80 296 240040 4617455 26467056
20.80 20.15 20.13 19.90 261 172702 3477146.6 26467056
20.80 20.10 20.06 19.90 335 281938 5656127.3 26467056
20.40 19.82 19.81 20.10 420 319573 6331883.6 26467056
20.50 19.37 19.40 19.90 471 334632 6492309.2 26467056
21.20 20.53 20.47 20.90 288 205154 4199658.8 26467056
20.50 19.89 19.88 20.00 146 60868 1209935.8 26467056
21.80 21.03 20.98 21.30 222 149120 3129004.1 26467056
22.60 21.98 22.00 21.40 415 190710 4195275.8 26467056
22.60 21.40 21.31 22.40 327 208801 4450258.9 26467056
23.80 23.33 23.38 23.40 370 264752 6190127.4 26467056
24.40 23.97 23.97 24.20 416 270526 6484611.9 26467056
26.00 25.17 25.24 25.80 479 311343 7857728.7 26467056
28.30 27.03 27.16 28.10 600 391981 10647181.5 26467056
28.50 26.99 27.01 26.70 503 336016 9075397.5 26467056
29.30 28.92 28.96 29.30 582 349357 10115836.2 26467056
31.50 29.99 29.93 28.20 460 267927 8018777 26467056
28.90 27.44 27.41 26.60 489 240331 6586461 26467056
27.30 26.40 26.34 26.50 390 216351 5698487 26467056
28.80 27.87 27.86 27.40 242 94433 2631095.7 26467056
28.30 26.24 26.20 25.80 238 129430 3391004.8 26467056
26.10 24.91 24.92 24.50 396 181857 4532449.3 26467056
26.60 25.99 25.99 26.00 186 89840 2334659 26467056
26.80 25.86 25.76 24.70 270 105520 2718437.5 26467056
25.40 25.04 25.08 25.00 126 66286 1662693.9 26467056
25.50 24.69 24.64 24.40 158 84455 2081302 26467056
25.70 24.93 24.86 25.20 138 72309 1797368.6 26467056
26.30 25.55 25.50 25.30 184 113956 2905340.4 26467056
25.80 25.11 25.07 24.60 166 52243 1309726 26467056
24.90 24.16 24.13 24.00 147 56088 1353455.3 26467056
24.60 23.71 23.73 23.60 67 28967 687471.4 26467056
23.60 22.46 22.45 22.70 243 143105 3212452.7 26467056
24.70 23.70 23.46 23.70 212 142927 3352417.6 26467056
23.80 21.97 21.73 21.40 500 221542 4814125.3 26467056
22.20 19.54 19.47 19.30 367 284495 5539056.6 26467056
21.00 19.25 19.16 20.90 409 284294 5448063.2 26467056
22.20 21.24 21.18 22.00 141 68023 1440573.6 26467056
22.70 22.04 21.95 21.60 120 47677 1046635.2 26467056
21.70 20.50 20.46 20.20 94 56553 1157267.2 26467056
20.70 20.26 20.19 20.60 152 52224 1054467.3 26467056
21.70 20.45 20.28 19.20 339 187710 3806524.4 26467056
20.50 18.94 18.81 19.30 252 94669 1781189.6 26467056
20.00 19.66 19.64 19.70 99 31043 609804 26467056
21.20 19.38 19.35 19.30 64 34845 674305.4 26467056
19.30 18.60 18.53 18.40 134 72652 1346451.4 26467056
19.50 19.08 19.08 19.10 124 53699 1024825.1 26467056
20.50 20.29 20.31 20.40 151 68673 1395052.6 26467056
20.50 19.94 19.93 19.80 72 27994 557943.3 26467056
20.30 19.91 19.87 19.90 125 59502 1182542.2 26467056
20.00 19.27 19.26 19.20 147 83205 1602495.2 26467056
19.30 18.69 18.63 18.50 154 65804 1225655.8 26467056
19.50 19.04 18.91 19.30 85 32402 612647 26467056
19.90 19.16 19.06 18.90 82 44111 840559.1 26467056
19.60 19.15 19.11 19.00 66 32407 619260.5 26467056
19.50 18.82 18.93 18.70 102 41686 789235.4 26467056
19.00 18.68 18.63 18.60 104 56440 1051440.2 26467056
18.60 18.00 17.92 17.70 186 68918 1235048.1 26467056
18.00 17.13 17.14 17.10 164 101987 1747753.9 26467056
17.80 17.46 17.46 17.30 88 36786 642207.4 26467056
17.80 17.33 17.23 17.30 46 28750 495314.2 26467056
19.00 18.61 18.56 18.90 267 134480 2496207.7 26467056
20.70 20.64 20.67 20.70 164 87411 1806601.8 26467056
22.70 22.61 22.63 22.70 97 80016 1810710.9 26467056
24.90 23.23 23.40 22.10 335 154474 3614747.7 26467056
22.40 21.95 21.96 22.20 155 63943 1404049.8 26467056
22.30 21.54 21.52 21.30 103 37365 804124.8 26467056
21.20 19.37 19.40 19.20 183 94098 1825210.4 26467056
21.00 19.16 19.07 18.60 91 42266 805921.3 26467056
19.60 18.75 18.71 18.50 64 28785 538533.5 26467056
19.40 18.98 18.96 18.90 63 29028 550486.5 26467056
20.00 19.32 19.27 19.30 36 10148 195503.2 26467056
21.10 20.63 20.68 20.70 166 58265 1204756.6 26467056
21.30 20.33 20.22 19.80 90 42313 855543.1 26467056
20.80 19.50 19.50 19.40 59 19779 385630.2 26467056
20.00 19.77 19.76 19.90 35 8016 158398.9 26467056
20.30 19.67 19.57 19.40 70 16585 324516 26467056
19.60 19.30 19.37 19.50 58 9631 186518.2 26467056
20.00 19.39 19.31 18.80 55 20693 399611.9 26467056
20.10 18.76 18.65 18.50 35 9845 183616.3 26467056
19.70 18.79 18.67 18.90 64 22692 423770.4 26467056
19.20 18.76 18.74 18.60 88 28370 531620.9 26467056
19.00 17.58 17.52 17.20 111 33939 594558.8 26467056
18.50 17.57 17.46 17.30 52 17982 313954.8 26467056
17.80 17.28 17.25 17.00 67 21296 367296.4 26467056
18.00 17.73 17.74 17.80 62 26260 465894 26467056
18.80 18.28 18.29 17.70 98 47532 869227.7 26467056
19.40 18.29 18.25 17.90 33 21346 389577.9 26467056
18.80 17.94 17.81 17.70 54 20201 359823.4 26467056
18.50 17.30 17.32 17.00 99 70352 1218297.8 26467056
18.20 17.10 17.05 17.00 120 78146 1332252.8 26467056
17.90 17.16 17.07 16.90 141 119381 2037989.9 26467056
18.00 17.64 17.59 17.90 76 25689 451806.8 26467056
18.80 18.30 18.27 18.50 83 30065 549394.3 26467056
19.10 18.79 18.79 18.30 79 29978 563296.6 26467056
18.80 18.53 18.42 18.30 41 8956 164963.4 26467056
18.70 18.37 18.39 18.50 97 29491 542279.1 26467056
19.80 19.14 19.05 18.60 102 71447 1360712.1 26467056
19.10 18.31 18.38 17.80 134 55424 1018689.5 26467056
18.50 17.62 17.58 17.40 116 73516 1292317.6 26467056
17.80 16.75 16.72 16.60 182 130373 2179973.3 26467056
17.80 17.28 17.21 17.60 46 30836 530537.4 26467056
19.00 18.54 18.52 18.20 155 65945 1221438.2 26467056
18.90 18.32 18.25 18.00 116 42220 770379.1 26467056
18.00 17.49 17.44 17.20 152 46056 803394.4 26467056
17.80 16.93 16.83 17.10 72 35914 604368.7 26467056
17.50 16.90 16.85 16.80 98 50343 848248 26467056
18.40 17.09 17.20 17.00 41 14385 247491.5 26467056
17.50 16.93 16.91 16.80 55 41269 697657.7 26467056
18.00 17.43 17.24 17.10 91 51184 882579.6 26467056
17.40 16.73 16.72 16.50 148 98766 1651505.3 26467056
17.60 17.02 17.00 17.20 45 11652 198131.9 26467056
17.40 17.25 17.21 17.20 55 31188 536770 26467056
17.90 17.56 17.56 17.20 79 30615 537725.5 26467056
18.00 17.01 16.96 16.80 72 31564 535395.5 26467056
17.40 17.12 17.15 17.20 44 34210 586844 26467056
17.50 17.29 17.30 17.00 107 53700 928971.4 26467056
18.60 18.09 18.03 18.50 210 134177 2418952.1 26467056
20.30 20.20 20.20 20.30 113 110583 2233471.9 26467056
20.30 18.39 18.30 18.30 63 69066 1263944.8 26467056
17.30 16.56 16.55 16.50 155 118491 1960634 26467056
17.80 17.36 17.19 17.40 68 16809 289011.8 26467056
18.00 16.89 16.86 16.70 75 32606 549678.2 26467056
17.40 16.95 16.91 16.70 60 26486 447775.8 26467056
17.40 16.96 16.90 17.00 30 12721 215001.5 26467056
17.50 16.84 16.86 16.60 78 15752 265648.1 26467056
18.00 16.29 16.22 15.60 89 56727 920087.2 26467056
16.50 15.25 15.16 14.80 135 68067 1031602.5 26467056
14.90 14.11 14.08 14.10 100.00 65631.00 923976.50 26467056
15.50 15.45 15.39 15.50 37.00 36200.00 557018.50 26467056
17.00 16.69 16.66 16.50 47.00 23764.00 395913.00 26467056
17.40 16.64 16.63 16.00 46.00 25037.00 416362.30 26467056
16.60 14.82 14.76 14.50 106.00 64024.00 945065.50 26467056
15.70 15.41 15.38 15.30 149.00 101866.00 1567125.60 26467056
15.40 14.64 14.62 14.20 152.00 87531.00 1279899.10 26467056
15.10 14.30 14.28 14.20 41.00 15083.00 215378.50 26467056
15.20 13.52 13.28 13.10 84.00 55802.00 741136.30 26467056
14.40 13.84 13.81 14.20 67.00 30821.00 425524.40 26467056
15.20 15.04 15.07 15.00 46.00 21130.00 318453.30 26467056
15.00 14.41 14.32 14.20 33.00 18925.00 271098.10 26467056
15.60 15.10 15.23 15.50 73.00 35860.00 546118.20 26467056
16.10 15.44 15.27 14.30 117.00 49981.00 763105.90 26467056
15.50 15.15 15.15 15.20 33.00 9411.00 142619.50 26467056
15.80 15.06 14.98 15.00 48.00 29629.00 443696.70 26467056
15.70 14.95 14.92 14.90 40.00 7305.00 108998.00 26467056
14.70 14.43 14.39 14.40 66.00 23484.00 337946.00 26467056
14.80 14.52 14.49 14.50 30 10876 157575.8 26467056
14.50 14.25 14.22 14.20 37 12744 181223.2 26467056
14.80 14.38 14.31 14.20 52 11846 169484.8 26467056
14.70 14.07 14.07 14.00 60 22767 320397.1 26467056
14.80 13.71 13.65 13.60 55 22125 302048.7 26467056
14.10 13.44 13.45 13.10 38 30316 407708.6 26467056
14.30 13.74 13.68 14.20 62 31942 437032.4 26467056
14.90 14.24 14.25 14.40 45 28459 405618.3 26467056
14.90 14.00 13.93 13.90 35 22751 316820.8 26467056
14.20 13.51 13.40 13.60 73 46944 628992.2 26467056
14.10 13.90 13.91 13.90 31 35476 493336.2 26467056
14.20 14.02 14.01 14.00 31 18257 255833.7 26467056
14.90 14.76 14.69 14.80 91 61339 900908.5 26467056
15.10 14.93 14.93 14.80 85 51301 766025.3 26467056
15.00 14.71 14.77 14.60 47 28933 427278.2 26467056
14.30 13.85 13.92 13.60 45 18470 257084.6 26467056
13.70 13.42 13.41 13.20 46 15382 206295.4 26467056
13.70 13.54 13.52 13.60 49 17070 230777.1 26467056
13.90 13.52 13.42 13.40 18 8711 116872.4 26467056
14.10 13.98 13.99 14.00 41 12448 174130.4 26467056
14.20 13.99 13.97 14.00 19 3731 52110.7 26467056
15.40 14.89 14.85 15.20 86 38984 578788.1 26467056
15.90 15.59 15.56 15.10 109 60204 936521 26467056
16.10 15.35 15.29 15.30 25 8188 125157.1 26467056
16.50 16.16 16.21 16.00 90 48856 791835.3 26467056
17.50 17.02 17.01 16.80 164 108504 1845414.2 26467056
17.00 16.61 16.59 16.20 91 43066 714314.5 26467056
16.70 16.21 16.21 16.40 129 39208 635753.2 26467056
16.40 15.95 15.83 15.70 42 19223 304343.5 26467056
15.50 14.72 14.70 14.50 25 5062 74405.8 26467056
15.40 15.16 15.07 15.10 11 4200 63294 26467056
15.80 15.46 15.29 15.30 20 4975 76078.2 26467056
16.00 15.56 15.55 15.50 29 8336 129641.3 26467056
15.80 15.36 15.36 15.40 7 2000 30710 26467056
16.90 16.57 16.59 16.50 218 141930 2355027.6 26467056
16.90 16.49 16.47 16.30 149 78795 1297672.7 26467056
17.70 17.00 16.98 17.20 274 203707 3458501.3 26467056
18.50 18.04 18.03 18.00 193 109810 1980009.4 26467056
19.80 19.75 19.76 19.80 147 198005 3912487.5 26467056
21.30 19.22 19.77 17.90 56 60036 1186733.9 26467056
16.50 15.78 15.83 16.10 292 263890 4178249.8 26467056
17.70 17.41 17.49 17.70 88 40176 702771.5 26467056
19.40 18.97 18.95 18.00 111 81533 1544928.6 26467056
18.10 17.61 17.44 17.50 138 83735 1460061.8 26467056
18.20 17.53 17.51 17.70 101 57003 998201 26467056
18.00 17.77 17.78 17.60 66 54399 967301.2 26467056
18.10 17.73 17.75 17.90 85 41338 733652.2 26467056
19.50 19.01 19.00 19.10 280 159604 3031770.3 26467056
20.50 19.84 19.87 19.70 297 233011 4629932 26467056
20.40 20.04 20.01 19.90 334 169519 3391295.3 26467056
20.80 20.02 20.01 19.70 246 149568 2993200.5 26467056
19.90 19.05 19.06 18.70 203 135071 2574097.9 26467056
 19.20 18.70 18.72 18.90 222 138387 2590152.4 26467056
18.70 18.03 18.01 18.30 435 348154 6271375.4 26467056
20.00 19.22 19.28 19.40 364 341596 6585179.6 26467056
20.00 19.25 19.26 18.50 455 394127 7590420.8 26467056
19.60 19.18 19.09 19.00 172 106990 2042065.4 26467056
19.50 19.10 19.09 19.10 75 94670 1806876 26467056
21.00 20.24 20.35 20.80 420 368210 7491870.6 26467056
22.50 21.74 21.84 22.00 348 184945 4040019.9 26467056
24.10 23.70 23.75 23.40 447 328703 7806813 26467056
24.00 22.82 23.06 22.10 132 78072 1800218.5 26467056
23.80 22.51 22.57 22.00 130.00 47590.00 1074331.30 26467056
23.50 23.05 23.02 22.80 93.00 39504.00 909394.90 26467056
24.80 23.99 23.83 24.10 261.00 157263.00 3747250.50 26467056
24.90 23.90 23.81 23.90 211.00 77738.00 1851027.30 26467056
25.10 24.79 24.79 24.30 230.00 165864.00 4112306.50 26467056
25.00 23.81 23.78 23.60 164.00 79434.00 1889074.90 26467056
23.60 22.38 22.47 21.50 236.00 135924.00 3053620.00 26467056
23.40 21.62 21.51 21.80 146.00 63996.00 1376735.90 26467056
23.90 23.03 23.17 23.70 164.00 115491.00 2675399.30 26467056
24.30 23.32 23.23 22.90 114.00 43456.00 1009604.40 26467056
23.50 22.58 22.55 22.50 91.00 40949.00 923274.80 26467056
23.90 23.43 23.42 23.20 251.00 143725.00 3366311.20 26467056
24.20 23.66 23.73 23.20 103.00 63355.00 1503730.40 26467056
24.50 24.08 24.05 24.40 184.00 146140.00 3514317.50 26467056
26.80 26.57 26.79 26.80 270.00 3211818.00 86041143.00 26467056
29.40 29.40 29.40 29.40 86.00 234671.00 6899327.40 26467056
32.30 32.24 32.29 32.30 93.00 313911.00 10135003.30 26467056
35.50 33.51 34.40 31.90 932.00 1047824.00 36045739.10 26467056

HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER ISSUEDSHARE

11.2 11.08 11.1 11.2 104 127478 1414562.2 26467056
12.3 11.91 11.98 11.6 159 177798 2130890.4 26467056
11.8 11.61 11.65 11.5 54 64720 754165 26467056
12.6 12.44 12.49 12.5 277 516924 6456082.6 26467056
12.6 12.2 12.21 12 109 130998 1599773.4 26467056
12.1 11.84 11.82 11.8 60 78304 925740.5 26467056
12.5 12.13 12.15 12.3 78 94826 1152527.7 26467056
12.8 12.53 12.51 12.5 80 121516 1520271.6 26467056
13.7 13.1 13.17 13.1 161 193809 2553424.8 26467056
14 13.83 13.84 13.8 130 154369 2135883.8 26467056
15 14.77 14.79 14.8 196 215911 3193733.1 26467056
15.2 14.89 14.89 14.7 174 163612 2436326.3 26467056
15.5 15.23 15.23 15.2 156 121888 1856768.4 26467056
16.4 15.78 15.81 15.5 207 290205 4588416.2 26467056
15.5 15.06 15.05 14.5 169 160637 2417496.4 26467056
15.5 14.57 14.55 14.4 112 90152 1311710.4 26467056
14.4 13.98 14.01 13.6 113 166430 2330976 26467056
13.9 12.74 12.73 12.3 118 140127 1783512.1 26467056
12.2 11.57 11.52 11.7 170 169412 1951546.6 26467056
12.6 12.41 12.44 12.6 68 71951 895415.6 26467056
13.1 12.31 12.26 12.2 61 63351 776907.5 26467056
13 11.7 11.44 11.7 96 70920 811657.6 26467056
12.1 11.82 11.81 11.7 52 38514 454802.4 26467056
12.8 12.66 12.66 12.5 91 100485 1272438 26467056
13.6 12.98 12.92 12.7 96 116670 1507362.1 26467056
13.5 12.38 12.29 12.7 69 64669 794723.2 26467056
13.7 12.77 12.73 12.8 43 53333 678998 26467056
12.9 12.58 12.55 12.4 39 31692 397760.4 26467056
13.1 12.51 12.45 12.5 55 39619 493435.7 26467056
12.8 12.69 12.68 12.7 54 51077 647506.2 26467056
12.8 12.76 12.77 12.8 40 46520 594203 26467056
12.9 12.6 12.59 12.5 37 45410 571513 26467056
12.8 12.68 12.69 12.7 28 21037 267030.9 26467056
13 12.71 12.72 12.6 36 63152 803336 26467056
12.8 12.66 12.67 12.7 45 36870 467263.3 26467056
12.7 12.36 12.34 12.3 41 41992 518253.9 26467056
12.7 12.53 12.56 12.6 33 21400 268774.9 26467056
13 12.89 12.9 12.9 96 133701 1725183.9 26467056
13.3 12.99 13.02 13.1 47 29177 380028 26467056
13.6 13.3 13.35 13.5 126 151073 2016734.6 26467056
13.8 13.45 13.5 13.4 75 84836 1144880.3 26467056
14 13.67 13.67 13.7 119 108760 1486319 26467056
14 13.64 13.64 13.7 75 83055 1133154 26467056
13.9 13.66 13.65 13.6 45 67534 921704.5 26467056
14 13.86 13.84 13.8 72 88604 1225949.3 26467056
14 13.79 13.76 13.8 21 22463 309080 26467056
14 13.73 13.74 13.7 81 91311 1254537.2 26467056
13.8 13.62 13.59 13.6 9 2080 28275 26467056
13.9 13.6 13.52 13.4 48 18834 254642.5 26467056
13.9 13.45 13.41 13.4 48 61500 824616.8 26467056
13.6 13.41 13.4 13.4 30 20943 280650.8 26467056
13.5 13.47 13.45 13.5 15 7015 94378.4 26467056
13.9 13.5 13.47 13.4 34 33979 457583.6 26467056
13.6 13.36 13.36 13.4 15 10348 138204.6 26467056
13.6 13.45 13.47 13.4 45 59640 803592.3 26467056
13.6 13.28 13.26 13.1 30 40860 541980 26467056
13.2 13.11 13.08 13 55 55465 725694.3 26467056
13.1 12.96 12.98 12.9 37 32601 423041.9 26467056
12.9 12.76 12.75 12.7 54 82422 1050913.9 26467056
12.8 12.71 12.64 12.6 13 8825 111533.5 26467056
12.8 12.68 12.65 12.7 14 8870 112177 26467056
12.9 12.25 12.17 12 36 37685 458803 26467056
12.5 11.96 11.88 11.9 19 13136 156006.2 26467056
12.5 12.23 12.21 12.2 6 2883 35214.3 26467056
12.5 12.35 12.37 12.4 15 11230 138938 26467056
12.5 12.32 12.29 12.3 22 19472 239400.5 26467056
12.4 12.23 12.22 12.2 43 26492 323752.9 26467056
12.5 11.93 11.9 11.9 59 57740 687340 26467056
12.4 11.97 11.92 11.9 15 9790 116715.5 26467056
12.2 11.84 11.95 12 21 16500 197230 26467056
12.8 11.97 11.94 11.9 24 14515 173297.3 26467056
12.3 12.1 12.06 12.1 38 34503 416026.2 26467056
12.4 12.37 12.4 12.4 13 8819 109353.6 26467056
12.5 12.13 12.05 12.1 7 2550 30725 26467056
12.2 12.04 12.03 12 16 16150 194240 26467056
12.2 11.81 11.79 11.8 12 9897 116645.9 26467056
12.3 11.96 11.85 11.9 10 4773 56558.9 26467056
11.8 11.79 11.79 11.8 16 4978 58702.6 26467056
11.6 11.6 11.6 11.6 3 2000 23200 26467056
11.8 11.56 11.62 11.6 11 12766 148340.6 26467056
12.2 12.03 12 12 10 11635 139624 26467056
12 11.88 11.94 11.9 4 870 10390 26467056
11.9 11.68 11.75 11.8 23 17057 200460.5 26467056
11.8 11.8 11.8 11.8 1 1000 11800 26467056
12 11.68 11.59 11.6 4 5620 65112 26467056
11.5 11.5 11.5 11.5 5 3060 35190 26467056
11.6 11.54 11.57 11.6 24 31635 366064.6 26467056
11.8 11.62 11.64 11.6 16 18352 213703 26467056
11.7 11.56 11.48 11.5 14 13054 149800.7 26467056
11.9 11.59 11.61 11.6 33 20458 237495.8 26467056
11.8 11.53 11.55 11.6 15 13148 151822 26467056
11.7 11.46 11.42 11.4 5 3257 37189.8 26467056
11.6 11.44 11.47 11.5 11 10010 114786 26467056
11.8 11.6 11.7 11.7 19 10251 119901.4 26467056
11.9 11.78 11.75 11.8 4 810 9518.2 26467056
11.7 11.63 11.65 11.7 3 1866 21745.6 26467056
11.6 11.49 11.51 11.5 18 13395 154182.5 26467056
11.8 11.54 11.49 11.5 8 4400 50550 26467056
11.7 11.52 11.5 11.5 18 15110 173828 26467056
11.3 11.21 11.18 11.2 10 4490 50192.3 26467056
11.3 11.3 11.3 11.3 2 200 2260 26467056
12.1 11.71 11.65 11.7 15 7500 87357.6 26467056
 12 11.78 11.41 11.3 52 23060 263058 26467056
12.3 11.59 11.6 12.1 45 39005 452307.4 26467056
12.7 12.7 12.7 12.7 1 100 1270 26467056
12.3 12.05 12 12 8 2607 31287.5 26467056
12.4 12.08 12.08 12.1 12 5025 60704 26467056
12.4 11.98 11.9 11.9 20 28280 336647 26467056
12.3 11.92 11.89 11.9 44 48716 579341.3 26467056
12.5 12.1 11.89 11.9 20 25100 298435 26467056
12.5 12.26 12.29 12.3 5 585 7190.3 26467056
12.2 12.04 12.01 12 16 13018 156317.9 26467056
12.3 12.11 12.1 12.1 17 20313 245771.5 26467056
12.3 12.14 12.11 12.1 10 7598 91997.8 26467056
12.3 12.2 12.2 12.2 43 39375 480497.5 26467056
12.3 12.22 12.26 12.3 6 5560 68170 26467056
12.8 12.3 12.26 12.3 32 29914 366607.2 26467056
12.5 12.32 12.35 12.4 30 32315 399194.6 26467056
12.6 12.57 12.59 12.6 39 49517 623403.4 26467056
12.6 12.47 12.48 12.3 99 71409 891422.6 26467056
13 12.77 12.74 12.7 12 12959 165049.3 26467056
12.8 12.69 12.64 12.6 18 19536 246965.2 26467056
13 12.77 12.8 12.8 21 14305 183089.4 26467056
13 12.68 12.71 13 114 108450 1378846.5 26467056
13.8 13.51 13.56 13.6 65 88810 1204488 26467056
13.8 13.56 13.54 13.5 65 69906 946784.8 26467056
13.4 13.22 13.26 13.1 76 47942 635665 26467056
13.3 13.11 13.14 13.1 21 11330 148911 26467056
13.3 13.19 13.19 13.1 52 39510 521243 26467056
13.5 13.22 13.17 13 79 81062 1067686 26467056
13.6 13.39 13.39 13.4 70 61932 829486.9 26467056
14.1 13.77 13.88 14 122 158175 2194940.5 26467056
14.5 14.26 14.24 14.2 86 73518 1047249.1 26467056
14.4 14.18 14.16 14.1 134 80421 1139150 26467056
14.3 13.97 13.96 13.8 57 70698 987000.1 26467056
13.8 13.64 13.63 13.6 21 20705 282161.6 26467056
13.5 13.39 13.4 13.4 55 30286 405723.8 26467056
13.2 12.93 12.73 12.7 13 6354 80913 26467056
13.9 13.65 13.73 13.9 70 80041 1099131.6 26467056
14.4 14.03 14.03 13.6 66 49703 697558.1 26467056
13.6 13.48 13.49 13.5 45 25354 341993.2 26467056
13.8 13.61 13.57 13.6 20 10462 141987.6 26467056
14 13.77 13.76 13.9 50 35407 487320.5 26467056
14.4 13.97 13.99 13.9 59 65296 913757.8 26467056
14.8 14.39 14.4 14.4 100 108632 1564358.6 26467056
14.8 14.63 14.63 14.6 114 92850 1358325.8 26467056
14.5 14.35 14.35 14.3 59 38664 554870.9 26467056
14.6 14.15 14.11 14.1 24 22177 312821.5 26467056
14.3 13.89 13.88 13.9 34 18299 254057.2 26467056
14 13.79 13.88 13.9 20 40425 560907.5 26467056
13.9 13.52 13.6 13.5 38 46378 630683.4 26467056
14.2 13.51 13.62 13.5 81 57529 783746.5 26467056
13.1 13.07 13.06 13.1 3 1577 20601 26467056
13.5 13.08 12.98 13 13 4545 59008.5 26467056
13.4 13.1 13.07 13.1 8 3177 41529.3 26467056
13.2 12.99 13.04 13 24 19957 260212.6 26467056
13.1 12.94 12.94 12.9 18 23410 302863 26467056
12.9 12.55 12.57 12.6 63 35898 451249 26467056
13.5 12.98 12.97 13 58 37675 488742.5 26467056
13.1 12.81 12.78 12.8 34 28531 364641.3 26467056
13.8 13.52 13.43 13.6 69 82371 1106269.3 26467056
14.2 13.89 13.86 14 113 80796 1119606.8 26467056
14.3 13.97 13.94 13.8 74 45220 630297 26467056
14.1 13.95 13.94 14 29 23125 322472 26467056
14.4 13.79 13.79 13.8 24 22001 303442.5 26467056
14 13.95 13.98 14 13 14017 195980.3 26467056
14.4 14.05 14 13.8 69 53675 751247.7 26467056
14.3 14.05 14.06 14.1 183 167009 2347703.9 26467056
14.4 14.18 14.17 14.1 113 86713 1228950.3 26467056
14 13.81 13.81 13.8 22 21846 301776 26467056
13.7 13.62 13.61 13.6 25 18198 247742.8 26467056
13.9 13.67 13.66 13.7 18 6259 85469.5 26467056
13.9 13.42 13.39 13.2 46 45666 611294.9 26467056
13.8 13.51 13.48 13.7 27 18294 246616 26467056
13.9 13.54 13.59 13.6 25 17020 231365.7 26467056
14 13.47 13.43 13.3 27 15886 213386 26467056
13.7 13.36 13.28 13.3 26 20246 268888.8 26467056
13.4 13.32 13.32 13.3 13 8690 115708 26467056
13.8 13.16 13.13 13.1 33 38979 511792.9 26467056
13.5 13.12 13.08 13 29 27550 360353.4 26467056
13.3 13.08 13.11 13 39 31015 406735 26467056
13.1 12.84 12.85 12.8 57 31151 400305.8 26467056
13.3 12.72 12.7 12.7 25 6017 76434.9 26467056
12.9 12.64 12.63 12.6 58 24684 311858.9 26467056
12.6 12.46 12.46 12.5 14 7400 92230 26467056
13.5 12.48 12.45 12.5 30 11225 139774 26467056
12.7 12.67 12.63 12.6 6 16192 204450.2 26467056
12.7 12.69 12.62 12.6 11 25150 317448.4 26467056
13.2 13 13.01 13 17 16639 216431.6 26467056
12.9 12.88 12.84 12.8 4 1610 20669 26467056
13.5 13.19 13.04 13 24 25600 333760 26467056
12.9 12.78 12.79 12.8 17 22350 285815 26467056
13 12.93 12.95 13 7 2110 27326.3 26467056
13 12.52 12.49 12.5 19 13583 169680.4 26467056
13.7 13.43 13.47 13.4 116 156624 2109712.4 26467056
13.4 12.88 12.99 13 16 8552 111125.6 26467056
13.4 13.19 13.2 13.3 34 41878 552969.8 26467056
13.3 12.79 12.96 12.6 26 26517 343699.3 26467056
13.1 12.79 12.83 12.9 56 51931 666491.2 26467056
13.1 12.94 12.93 13 50 59395 767768.5 26467056
13.1 12.87 12.91 12.9 46 44770 578031.5 26467056
13 12.85 12.86 12.7 152 97185 1249792.3 26467056
12.9 12.33 12.32 12.4 66 52650 648771 26467056
12.7 12.3 12.26 12.6 200 190476 2334907.9 26467056
13.1 12.7 12.74 12.9 81 52304 666306 26467056
13.6 13.26 13.2 13.4 88 123431 1628695.2 26467056
13.3 13.14 13.16 13.2 35 16450 216555 26467056
13.4 13.27 13.32 13.3 18 11069 147443 26467056
13.2 13.04 13.02 13 61 24847 323561.1 26467056
13.4 12.69 12.55 12.6 19 6423 80617.4 26467056
13.2 12.95 12.96 13 43 31030 402240 26467056
13 12.8 12.81 12.8 29 17812 228152.4 26467056
12.9 12.76 12.7 12.7 41 29247 371549.6 26467056
12.7 12.47 12.46 12.5 47 46229 575986.6 26467056
12.6 12.29 12.27 12.2 59 32619 400256.4 26467056
12.7 12.59 12.62 12.6 53 16922 213474.7 26467056
13.8 13.34 13.23 13.4 251 263113 3481141.8 26467056
13.3 12.93 12.91 12.8 48 28070 362329 26467056
13 12.85 12.85 12.9 64 52150 670053.6 26467056
13.3 13.09 13.06 12.9 59 10476 136833.5 26467056
12.8 12.68 12.65 12.6 51 23154 293007.5 26467056
13 12.86 12.94 13 30 17025 220289 26467056
13.3 13 12.96 12.9 50 40128 520180 26467056
13 12.9 12.9 12.9 6 3400 43870 26467056
13.3 13.08 13.13 13.2 67 42110 552766 26467056
13.9 13.59 13.61 13.5 195 169157 2302004.5 26467056
13.5 13.35 13.33 13.3 52 34637 461585.2 26467056
13.8 13.6 13.6 13.5 44 37220 506301.9 26467056
13.8 13.69 13.64 13.6 63 48250 657943.5 26467056
13.6 13.42 13.42 13.4 31 16547 222087.5 26467056
13.7 13.4 13.38 13.4 44 46896 627392.8 26467056
14.2 13.69 13.66 13.9 217 269286 3677125.9 26467056
15.2 15.19 15.2 15.2 162 280670 4265157.5 26467056
16.7 16.06 16.24 14.6 412 610207 9912461.2 26467056
16 15.67 15.7 15.5 285 286996 4506599.7 26467056
16.3 16.03 16.04 16 250 165965 2662749 26467056
16.4 16.2 16.22 16 182 165053 2677791.5 26467056
 16.9 16.61 16.6 16.6 127 82013 1361272.4 26467056
16.9 16.39 16.47 16.1 133 93433 1538810 26467056
15.9 15.51 15.46 15.4 73 54046 835728.6 26467056
15.5 14.99 15.02 14.9 77 29108 437056.9 26467056
15.8 15.42 15.39 15.1 113 57232 880937 26467056
15.5 15.3 15.27 15.3 61 38242 584018.4 26467056
15.5 15.28 15.24 15.2 79 66030 1006110.4 26467056
15.4 14.97 14.99 14.8 64 43710 655134 26467056
15.1 14.81 14.82 14.9 60 35783 530172.1 26467056

HIPRC AVGPRC WTAVGPRC CLSPRC TRDNO TRDVOL TURNOVER ISSUEDSHARE

9 8.91 8.88 8.9 28 15335 136224.9 26467056

8.9 8.78 8.78 8.8 14 7145 62740.5 26467056
9.2 9.08 9.09 9 76 111748 1015709.8 26467056
9.2 9.08 9.06 9.1 46 18604 168561.4 26467056
9.3 9.07 9.08 9.1 24 23909 217193.7 26467056
9.1 9.06 9.03 9.1 35 35420 319920.5 26467056
9.1 8.99 8.98 9 24 17397 156298.8 26467056
9.1 8.98 8.98 9 90 88854 797876.6 26467056
9 8.88 8.89 8.9 12 8000 71124.4 26467056
9 8.88 8.89 8.9 11 16095 143151 26467056
8.9 8.69 8.7 8.7 26 22566 196383.5 26467056
8.8 8.69 8.73 8.7 15 14516 126777.6 26467056
9 8.69 8.7 8.6 49 22385 194677.8 26467056
8.7 8.58 8.54 8.6 75 55236 471801 26467056
8.7 8.64 8.61 8.6 25 20258 174477.3 26467056
8.7 8.63 8.6 8.6 4 385 3311.1 26467056
8.8 8.75 8.75 8.8 18 9499 83102.8 26467056
8.8 8.73 8.73 8.7 15 16907 147590.9 26467056
8.7 8.69 8.7 8.7 11 3084 26822.8 26467056
8.8 8.64 8.66 8.7 20 42810 370605 26467056
8.8 8.7 8.73 8.7 34 44527 388582.2 26467056
8.7 8.68 8.68 8.7 27 23623 205132.8 26467056
9.10 8.79 8.80 9.00 52 59100 520230 26467056
9.10 9.03 9.01 9.10 91 104306 940062.6 26467056
9.30 9.20 9.23 9.20 23 17305 159750.5 26467056
10.10 9.95 9.97 10.10 182 304299 3033051.5 26467056
10.20 9.91 9.91 9.90 74 47450 470011.7 26467056
9.90 9.72 9.73 9.80 48 65975 641682.5 26467056
 9.80 9.57 9.50 9.20 51 38661 367357.4 26467056
9.70 9.59 9.60 9.60 13 7084 68014.6 26467056
9.80 9.76 9.77 9.80 35 13950 136300 26467056
10.10 9.91 9.91 9.80 61 63942 633534.8 26467056
9.80 9.77 9.78 9.80 24 17862 174657.1 26467056
9.90 9.84 9.84 9.80 56 36199 356180.2 26467056
9.80 9.69 9.68 9.70 40 20610 199496.4 26467056
9.80 9.67 9.67 9.70 13 4275 41340 26467056
9.90 9.67 9.57 9.90 85 76666 733527.2 26467056
10.20 9.88 9.91 10.00 57 49155 487359 26467056
10.00 9.92 9.93 9.90 31 22902 227419.8 26467056
10.10 10.01 10.03 10.10 54 54570 547588 26467056
10.30 10.15 10.15 10.20 51 39493 400861.7 26467056
 DAYWISE INDEX 2019 DAYWISE INDEX 2018 DAYWISE INDEX 2017
DATE DSEX DATE DSEX DATE
01/01/ 2019 5,465.25 01/01/ 2018 6,254.41 01/01/ 2017
02/01/ 2019 5,496.44 02/01/ 2018 6,279.97 02/01/ 2017
03/01/ 2019 5,590.47 03/01/ 2018 6,318.27 03/01/ 2017
06/01/ 2019 5,687.01 04/01/ 2018 6,302.84 04/01/ 2017
07/01/ 2019 5,655.19 07/01/ 2018 6,268.42 05/01/ 2017
08/01/ 2019 5,770.78 08/01/ 2018 6,210.50 08/01/ 2017
09/01/ 2019 5,798.59 09/01/ 2018 6,198.53 09/01/ 2017
10/01/ 2019 5,797.30 10/01/ 2018 6,172.45 10/01/ 2017
13/01/ 2019 5,860.22 11/01/ 2018 6,179.32 11/01/ 2017
14/01/ 2019 5,836.23 14/01/ 2018 6,117.90 12/01/ 2017
15/01/ 2019 5,863.28 15/01/ 2018 6,057.86 15/01/ 2017
16/01/ 2019 5,839.48 16/01/ 2018 6,128.81 16/01/ 2017
17/01/ 2019 5,825.57 17/01/ 2018 6,098.33 17/01/ 2017
20/01/ 2019 5,887.28 18/01/ 2018 6,122.23 18/01/ 2017
21/01/ 2019 5,859.30 21/01/ 2018 6,147.19 19/01/ 2017
22/01/ 2019 5,865.46 22/01/ 2018 6,195.00 22/01/ 2017
23/01/ 2019 5,925.24 23/01/ 2018 6,206.72 23/01/ 2017
24/01/ 2019 5,950.01 24/01/ 2018 6,200.69 24/01/ 2017
27/01/ 2019 5,939.45 25/01/ 2018 6,215.80 25/01/ 2017
28/01/ 2019 5,904.23 28/01/ 2018 6,144.72 26/01/ 2017
29/01/ 2019 5,924.53 29/01/ 2018 6,176.45 29/01/ 2017
30/01/ 2019 5,884.11 30/01/ 2018 6,127.80 30/01/ 2017
31/01/ 2019 5,821.01 31/01/ 2018 6,039.78 31/01/ 2017
03/02/ 2019 5,801.33 01/02/ 2018 6,021.45 01/02/ 2017
04/02/ 2019 5,828.07 04/02/ 2018 5,888.29 02/02/ 2017
05/02/ 2019 5,800.24 05/02/ 2018 5,869.79 05/02/ 2017
06/02/ 2019 5,786.01 06/02/ 2018 5,949.25 06/02/ 2017
07/02/ 2019 5,811.92 07/02/ 2018 5,936.35 07/02/ 2017
10/02/ 2019 5,763.73 08/02/ 2018 5,965.63 08/02/ 2017
11/02/ 2019 5,733.91 11/02/ 2018 6,093.95 09/02/ 2017
12/02/ 2019 5,731.95 12/02/ 2018 6,082.29 12/02/ 2017
13/02/ 2019 5,748.31 13/02/ 2018 6,088.37 13/02/ 2017
14/02/ 2019 5,750.29 14/02/ 2018 6,102.31 14/02/ 2017
17/02/ 2019 5,775.83 15/02/ 2018 6,050.20 15/02/ 2017
18/02/ 2019 5,724.52 18/02/ 2018 5,950.76 16/02/ 2017
19/02/ 2019 5,735.92 19/02/ 2018 5,940.24 19/02/ 2017
20/02/ 2019 5,745.83 20/02/ 2018 5,909.03 20/02/ 2017
24/02/ 2019 5,714.27 22/02/ 2018 5,906.98 22/02/ 2017
25/02/ 2019 5,755.79 25/02/ 2018 5,832.13 23/02/ 2017
26/02/ 2019 5,738.64 26/02/ 2018 5,774.57 26/02/ 2017
27/02/ 2019 5,711.83 27/02/ 2018 5,798.43 27/02/ 2017
03/03/ 2019 5,723.08 28/02/ 2018 5,804.94 28/02/ 2017
04/03/ 2019 5,682.41 01/03/ 2018 5,870.83 01/03/ 2017
05/03/ 2019 5,687.49 04/03/ 2018 5,883.39 02/03/ 2017
06/03/ 2019 5,686.38 05/03/ 2018 5,835.34 05/03/ 2017
07/03/ 2019 5,688.46 06/03/ 2018 5,847.82 06/03/ 2017
10/03/ 2019 5,710.07 07/03/ 2018 5,822.19 07/03/ 2017
11/03/ 2019 5,690.82 08/03/ 2018 5,827.99 08/03/ 2017
12/03/ 2019 5,682.44 11/03/ 2018 5,773.37 09/03/ 2017
13/03/ 2019 5,653.21 12/03/ 2018 5,705.57 12/03/ 2017
14/03/ 2019 5,655.82 13/03/ 2018 5,623.64 13/03/ 2017
18/03/ 2019 5,604.90 14/03/ 2018 5,635.05 14/03/ 2017
19/03/ 2019 5,631.29 15/03/ 2018 5,720.60 15/03/ 2017
20/03/ 2019 5,600.56 18/03/ 2018 5,721.70 16/03/ 2017
21/03/ 2019 5,570.15 19/03/ 2018 5,663.77 19/03/ 2017
24/03/ 2019 5,512.08 20/03/ 2018 5,648.91 20/03/ 2017
25/03/ 2019 5,530.07 21/03/ 2018 5,572.06 21/03/ 2017
27/03/ 2019 5,502.49 22/03/ 2018 5,580.59 22/03/ 2017
28/03/ 2019 5,505.50 25/03/ 2018 5,570.19 23/03/ 2017
31/03/ 2019 5,491.91 27/03/ 2018 5,491.80 27/03/ 2017
01/04/ 2019 5,503.08 28/03/ 2018 5,488.87 28/03/ 2017
02/04/ 2019 5,522.17 29/03/ 2018 5,597.44 29/03/ 2017
03/04/ 2019 5,452.20 01/04/ 2018 5,747.14 30/03/ 2017
04/04/ 2019 5,459.91 02/04/ 2018 5,827.52 02/04/ 2017
07/04/ 2019 5,433.89 03/04/ 2018 5,790.29 03/04/ 2017
08/04/ 2019 5,372.23 04/04/ 2018 5,793.05 04/04/ 2017
09/04/ 2019 5,318.75 05/04/ 2018 5,841.19 05/04/ 2017
10/04/ 2019 5,261.60 08/04/ 2018 5,865.38 06/04/ 2017
11/04/ 2019 5,326.39 09/04/ 2018 5,879.42 09/04/ 2017
15/04/ 2019 5,309.47 10/04/ 2018 5,859.61 10/04/ 2017
16/04/ 2019 5,248.92 11/04/ 2018 5,833.26 11/04/ 2017
17/04/ 2019 5,259.41 12/04/ 2018 5,813.14 12/04/ 2017
18/04/ 2019 5,321.41 15/04/ 2018 5,773.61 13/04/ 2017
21/04/ 2019 5,323.74 16/04/ 2018 5,784.67 16/04/ 2017
23/04/ 2019 5,260.86 17/04/ 2018 5,777.95 17/04/ 2017
24/04/ 2019 5,240.37 18/04/ 2018 5,823.00 18/04/ 2017
25/04/ 2019 5,266.18 19/04/ 2018 5,843.47 19/04/ 2017
28/04/ 2019 5,238.20 22/04/ 2018 5,813.29 20/04/ 2017
29/04/ 2019 5,175.47 23/04/ 2018 5,806.13 23/04/ 2017
30/04/ 2019 5,202.85 24/04/ 2018 5,777.36 24/04/ 2017
02/05/ 2019 5,286.75 25/04/ 2018 5,802.03 25/04/ 2017
05/05/ 2019 5,394.90 26/04/ 2018 5,813.80 26/04/ 2017
06/05/ 2019 5,342.08 30/04/ 2018 5,739.23 27/04/ 2017
07/05/ 2019 5,290.00 03/05/ 2018 5,698.69 30/04/ 2017
08/05/ 2019 5,272.39 06/05/ 2018 5,694.28 02/05/ 2017
09/05/ 2019 5,275.83 07/05/ 2018 5,683.54 03/05/ 2017
12/05/ 2019 5,273.93 08/05/ 2018 5,642.47 04/05/ 2017
13/05/ 2019 5,247.83 09/05/ 2018 5,627.33 07/05/ 2017
14/05/ 2019 5,217.91 10/05/ 2018 5,587.22 08/05/ 2017
15/05/ 2019 5,196.03 13/05/ 2018 5,558.67 09/05/ 2017
16/05/ 2019 5,230.79 14/05/ 2018 5,557.58 11/05/ 2017
19/05/ 2019 5,230.79 15/05/ 2018 5,548.89 14/05/ 2017
20/05/ 2019 5,276.14 16/05/ 2018 5,511.76 15/05/ 2017
21/05/ 2019 5,236.85 17/05/ 2018 5,443.31 16/05/ 2017
22/05/ 2019 5,250.95 20/05/ 2018 5,390.70 17/05/ 2017
23/05/ 2019 5,250.60 21/05/ 2018 5,413.29 18/05/ 2017
26/05/ 2019 5,253.33 22/05/ 2018 5,391.89 21/05/ 2017
27/05/ 2019 5,253.55 23/05/ 2018 5,361.09 22/05/ 2017
28/05/ 2019 5,328.76 24/05/ 2018 5,429.69 23/05/ 2017
29/05/ 2019 5,354.20 27/05/ 2018 5,456.82 24/05/ 2017
30/05/ 2019 5,377.75 28/05/ 2018 5,417.42 25/05/ 2017
09/06/ 2019 5,402.97 29/05/ 2018 5,409.70 28/05/ 2017
10/06/ 2019 5,431.60 30/05/ 2018 5,395.75 29/05/ 2017
11/06/ 2019 5,475.98 31/05/ 2018 5,343.88 30/05/ 2017
12/06/ 2019 5,469.63 03/06/ 2018 5,316.97 31/05/ 2017
13/06/ 2019 5,474.31 04/06/ 2018 5,313.71 01/06/ 2017
16/06/ 2019 5,430.84 05/06/ 2018 5,346.80 04/06/ 2017
17/06/ 2019 5,375.29 06/06/ 2018 5,398.76 05/06/ 2017
18/06/ 2019 5,400.24 07/06/ 2018 5,366.67 06/06/ 2017
19/06/ 2019 5,411.40 10/06/ 2018 5,323.29 07/06/ 2017
20/06/ 2019 5,395.63 11/06/ 2018 5,326.44 08/06/ 2017
23/06/ 2019 5,383.90 12/06/ 2018 5,365.22 11/06/ 2017
24/06/ 2019 5,379.15 18/06/ 2018 5,341.30 12/06/ 2017
25/06/ 2019 5,380.96 19/06/ 2018 5,341.30 13/06/ 2017
26/06/ 2019 5,410.70 20/06/ 2018 5,344.96 14/06/ 2017
27/06/ 2019 5,430.05 21/06/ 2018 5,384.87 15/06/ 2017
30/06/ 2019 5,421.62 24/06/ 2018 5,522.00 18/06/ 2017
02/07/ 2019 5,384.93 25/06/ 2018 5,433.79 19/06/ 2017
03/07/ 2019 5,372.21 26/06/ 2018 5,411.28 20/06/ 2017
04/07/ 2019 5,380.79 27/06/ 2018 5,429.04 21/06/ 2017
07/07/ 2019 5,333.09 28/06/ 2018 5,405.46 22/06/ 2017
08/07/ 2019 5,318.62 02/07/ 2018 5,322.41 28/06/ 2017
09/07/ 2019 5,280.05 03/07/ 2018 5,273.17 29/06/ 2017
10/07/ 2019 5,230.63 04/07/ 2018 5,309.12 02/07/ 2017
11/07/ 2019 5,222.30 05/07/ 2018 5,362.28 03/07/ 2017
14/07/ 2019 5,179.50 08/07/ 2018 5,366.02 04/07/ 2017
15/07/ 2019 5,091.48 09/07/ 2018 5,341.27 05/07/ 2017
16/07/ 2019 5,124.45 10/07/ 2018 5,371.30 06/07/ 2017
17/07/ 2019 5,133.14 11/07/ 2018 5,379.24 09/07/ 2017
18/07/ 2019 5,130.70 12/07/ 2018 5,358.91 10/07/ 2017
21/07/ 2019 5,033.75 15/07/ 2018 5,336.75 11/07/ 2017
22/07/ 2019 4,966.44 16/07/ 2018 5,339.91 12/07/ 2017
23/07/ 2019 5,077.75 17/07/ 2018 5,325.48 13/07/ 2017
24/07/ 2019 5,077.29 18/07/ 2018 5,334.18 16/07/ 2017
25/07/ 2019 5,133.26 19/07/ 2018 5,337.42 17/07/ 2017
28/07/ 2019 5,133.93 22/07/ 2018 5,339.18 18/07/ 2017
29/07/ 2019 5,160.75 23/07/ 2018 5,348.07 19/07/ 2017
30/07/ 2019 5,125.02 24/07/ 2018 5,335.38 20/07/ 2017
31/07/ 2019 5,138.79 25/07/ 2018 5,319.44 23/07/ 2017
01/08/ 2019 5,169.74 26/07/ 2018 5,305.17 24/07/ 2017
04/08/ 2019 5,172.86 29/07/ 2018 5,280.07 25/07/ 2017
05/08/ 2019 5,160.37 30/07/ 2018 5,262.91 26/07/ 2017
06/08/ 2019 5,187.29 31/07/ 2018 5,302.64 27/07/ 2017
07/08/ 2019 5,187.20 01/08/ 2018 5,348.20 30/07/ 2017
08/08/ 2019 5,201.42 02/08/ 2018 5,399.79 31/07/ 2017
18/08/ 2019 5,216.54 05/08/ 2018 5,357.03 01/08/ 2017
19/08/ 2019 5,227.27 06/08/ 2018 5,353.42 02/08/ 2017
20/08/ 2019 5,227.50 07/08/ 2018 5,381.89 03/08/ 2017
21/08/ 2019 5,223.41 08/08/ 2018 5,405.96 06/08/ 2017
22/08/ 2019 5,236.85 09/08/ 2018 5,407.01 07/08/ 2017
25/08/ 2019 5,223.73 12/08/ 2018 5,407.19 08/08/ 2017
26/08/ 2019 5,165.77 13/08/ 2018 5,378.73 09/08/ 2017
27/08/ 2019 5,178.70 14/08/ 2018 5,408.46 10/08/ 2017
28/08/ 2019 5,140.00 16/08/ 2018 5,467.74 13/08/ 2017
29/08/ 2019 5,095.78 19/08/ 2018 5,538.51 16/08/ 2017
01/09/ 2019 5,070.69 20/08/ 2018 5,571.20 17/08/ 2017
02/09/ 2019 5,033.54 26/08/ 2018 5,596.91 20/08/ 2017
03/09/ 2019 5,007.06 27/08/ 2018 5,584.97 21/08/ 2017
04/09/ 2019 4,986.37 28/08/ 2018 5,619.42 22/08/ 2017
05/09/ 2019 5,013.02 29/08/ 2018 5,603.26 23/08/ 2017
08/09/ 2019 5,033.80 30/08/ 2018 5,600.64 24/08/ 2017
09/09/ 2019 5,008.97 03/09/ 2018 5,590.42 27/08/ 2017
11/09/ 2019 4,933.18 04/09/ 2018 5,552.81 28/08/ 2017
12/09/ 2019 4,933.89 05/09/ 2018 5,562.24 29/08/ 2017
15/09/ 2019 4,942.23 06/09/ 2018 5,574.25 30/08/ 2017
16/09/ 2019 4,959.73 09/09/ 2018 5,549.78 31/08/ 2017
17/09/ 2019 4,928.98 10/09/ 2018 5,540.11 04/09/ 2017
18/09/ 2019 4,888.02 11/09/ 2018 5,543.94 05/09/ 2017
19/09/ 2019 4,855.99 12/09/ 2018 5,529.82 06/09/ 2017
22/09/ 2019 4,920.97 13/09/ 2018 5,500.62 07/09/ 2017
23/09/ 2019 5,000.24 16/09/ 2018 5,464.18 10/09/ 2017
24/09/ 2019 4,958.72 17/09/ 2018 5,443.81 11/09/ 2017
25/09/ 2019 4,951.74 18/09/ 2018 5,472.60 12/09/ 2017
26/09/ 2019 4,968.47 19/09/ 2018 5,505.05 13/09/ 2017
29/09/ 2019 4,975.74 20/09/ 2018 5,467.05 14/09/ 2017
30/09/ 2019 4,947.64 23/09/ 2018 5,415.25 17/09/ 2017
01/10/ 2019 4,949.40 24/09/ 2018 5,357.55 18/09/ 2017
02/10/ 2019 4,936.37 25/09/ 2018 5,386.89 19/09/ 2017
03/10/ 2019 4,937.82 26/09/ 2018 5,390.85 20/09/ 2017
06/10/ 2019 4,916.69 27/09/ 2018 5,342.89 21/09/ 2017
07/10/ 2019 4,862.26 30/09/ 2018 5,368.96 24/09/ 2017
09/10/ 2019 4,862.26 01/10/ 2018 5,369.91 25/09/ 2017
10/10/ 2019 4,810.22 02/10/ 2018 5,380.93 26/09/ 2017
13/10/ 2019 4,761.88 03/10/ 2018 5,422.66 27/09/ 2017
14/10/ 2019 4,711.31 04/10/ 2018 5,418.28 28/09/ 2017
15/10/ 2019 4,821.65 07/10/ 2018 5,410.81 02/10/ 2017
16/10/ 2019 4,781.63 08/10/ 2018 5,440.95 03/10/ 2017
17/10/ 2019 4,771.00 09/10/ 2018 5,455.81 04/10/ 2017
20/10/ 2019 4,782.09 10/10/ 2018 5,436.15 05/10/ 2017
21/10/ 2019 4,761.42 11/10/ 2018 5,435.01 08/10/ 2017
22/10/ 2019 4,708.68 14/10/ 2018 5,446.41 09/10/ 2017
23/10/ 2019 4,726.62 15/10/ 2018 5,384.41 10/10/ 2017
24/10/ 2019 4,772.00 16/10/ 2018 5,399.88 11/10/ 2017
27/10/ 2019 4,752.65 17/10/ 2018 5,380.79 12/10/ 2017
28/10/ 2019 4,699.23 18/10/ 2018 5,381.52 15/10/ 2017
29/10/ 2019 4,670.75 21/10/ 2018 5,331.17 16/10/ 2017
30/10/ 2019 4,683.21 22/10/ 2018 5,251.95 17/10/ 2017
31/10/ 2019 4,682.90 23/10/ 2018 5,252.67 18/10/ 2017
24/10/ 2018 5,276.33 19/10/ 2017
25/10/ 2018 5,282.04 22/10/ 2017
28/10/ 2018 5,212.23 23/10/ 2017
29/10/ 2018 5,246.51 24/10/ 2017
30/10/ 2018 5,299.07 25/10/ 2017
31/10/ 2018 5,284.13 26/10/ 2017
01/11/ 2018 5,258.48 29/10/ 2017
04/11/ 2018 5,238.99 30/10/ 2017
05/11/ 2018 5,224.94 31/10/ 2017
06/11/ 2018 5,204.36 01/11/ 2017
07/11/ 2018 5,242.22 02/11/ 2017
08/11/ 2018 5,259.11 05/11/ 2017
11/11/ 2018 5,278.98 06/11/ 2017
12/11/ 2018 5,239.06 07/11/ 2017
13/11/ 2018 5,258.59 08/11/ 2017
14/11/ 2018 5,245.59 09/11/ 2017
15/11/ 2018 5,244.63 12/11/ 2017
18/11/ 2018 5,256.07 13/11/ 2017
19/11/ 2018 5,257.11 14/11/ 2017
20/11/ 2018 5,298.84 15/11/ 2017
22/11/ 2018 5,305.95 16/11/ 2017
25/11/ 2018 5,276.24 19/11/ 2017
26/11/ 2018 5,279.26 20/11/ 2017
27/11/ 2018 5,288.55 21/11/ 2017
28/11/ 2018 5,286.72 22/11/ 2017
29/11/ 2018 5,281.25 23/11/ 2017
02/12/ 2018 5,290.77 26/11/ 2017
03/12/ 2018 5,296.55 27/11/ 2017
04/12/ 2018 5,345.43 28/11/ 2017
05/12/ 2018 5,361.11 29/11/ 2017
06/12/ 2018 5,332.81 30/11/ 2017
09/12/ 2018 5,306.23 03/12/ 2017
10/12/ 2018 5,295.70 04/12/ 2017
11/12/ 2018 5,275.76 05/12/ 2017
12/12/ 2018 5,265.84 06/12/ 2017
13/12/ 2018 5,251.02 07/12/ 2017
17/12/ 2018 5,218.01 10/12/ 2017
18/12/ 2018 5,233.59 11/12/ 2017
19/12/ 2018 5,242.56 12/12/ 2017
20/12/ 2018 5,265.32 13/12/ 2017
23/12/ 2018 5,281.78 14/12/ 2017
24/12/ 2018 5,300.09 17/12/ 2017
26/12/ 2018 5,349.18 18/12/ 2017
27/12/ 2018 5,385.64 19/12/ 2017
20/12/ 2017
21/12/ 2017
24/12/ 2017
26/12/ 2017
27/12/ 2017
28/12/ 2017
DAYWISE INDEX 2017 DAYWISE INDEX 2016
DSEX DATE DSEX
5,083.89 01/11/ 2016 4,596.86
5,119.59 02/11/ 2016 4,633.19
5,137.74 03/11/ 2016 4,672.88
5,156.60 06/11/ 2016 4,672.39
5,182.25 07/11/ 2016 4,689.18
5,158.70 08/11/ 2016 4,691.06
5,214.60 09/11/ 2016 4,671.26
5,277.39 10/11/ 2016 4,677.14
5,333.88 13/11/ 2016 4,667.20
5,342.88 14/11/ 2016 4,644.99
5,422.80 15/11/ 2016 4,664.81
5,477.86 16/11/ 2016 4,676.76
5,575.47 17/11/ 2016 4,698.54
5,533.50 20/11/ 2016 4,721.99
5,534.07 21/11/ 2016 4,721.40
5,602.85 22/11/ 2016 4,750.21
5,669.80 23/11/ 2016 4,765.36
5,708.25 24/11/ 2016 4,791.33
5,621.28 27/11/ 2016 4,786.58
5,618.65 28/11/ 2016 4,797.65
5,500.86 29/11/ 2016 4,793.31
5,421.21 30/11/ 2016 4,801.24
5,468.34 01/12/ 2016 4,823.02
5,473.89 04/12/ 2016 4,822.29
5,365.14 05/12/ 2016 4,836.33
5,322.87 06/12/ 2016 4,846.09
5,363.09 07/12/ 2016 4,871.29
5,392.10 08/12/ 2016 4,892.82
5,488.23 11/12/ 2016 4,861.12
5,512.46 13/12/ 2016 4,869.60
5,676.26 14/12/ 2016 4,906.92
5,659.72 15/12/ 2016 4,925.72
5,681.26 18/12/ 2016 4,938.59
5,684.31 19/12/ 2016 4,941.65
5,701.27 20/12/ 2016 4,931.17
5,583.01 21/12/ 2016 4,924.34
5,605.00 22/12/ 2016 4,956.73
5,625.84 26/12/ 2016 4,993.53
5,625.33 27/12/ 2016 5,016.75
5,635.11 28/12/ 2016 5,027.92
5,620.25 29/12/ 2016 5,036.05
5,612.70
5,597.22
5,586.75
5,573.08
5,588.84
5,622.49
5,649.99
5,671.62
5,676.26
5,659.72
5,681.26
5,684.31
5,701.27
5,695.45
5,695.72
5,724.86
5,736.31
5,726.23
5,697.93
5,737.42
5,733.24
5,719.61
5,691.37
5,739.34
5,777.12
5,756.92
5,736.40
5,700.79
5,689.67
5,683.46
5,646.38
5,645.86
5,592.83
5,596.12
5,571.52
5,555.10
5,521.66
5,438.25
5,435.63
5,469.47
5,517.37
5,534.42
5,475.55
5,521.38
5,545.10
5,540.71
5,533.45
5,529.51
5,511.06
5,496.21
5,460.07
5,428.06
5,435.68
5,429.67
5,399.66
5,363.73
5,385.36
5,394.82
5,412.69
5,413.82
5,372.86
5,356.58
5,373.26
5,403.12
5,438.71
5,443.99
5,482.53
5,500.66
5,489.88
5,475.75
5,455.17
5,450.12
5,454.78
5,459.72
5,468.33
5,461.63
5,478.82
5,527.22
5,567.70
5,599.08
5,646.28
5,656.05
5,654.62
5,654.62
5,760.50
5,782.66
5,749.66
5,774.30
5,827.19
5,830.77
5,790.79
5,834.87
5,844.72
5,824.43
5,819.26
5,775.59
5,782.47
5,775.60
5,798.12
5,801.90
5,824.43
5,815.07
5,802.04
5,860.65
5,876.26
5,891.16
5,880.45
5,907.63
5,913.60
5,897.68
5,890.13
5,901.81
5,921.60
5,883.24
5,861.12
5,819.27
5,844.11
5,862.33
5,855.88
5,885.42
5,915.42
5,947.25
5,948.51
5,973.95
6,006.43
6,038.38
6,083.01
6,069.18
6,114.99
6,167.49
6,151.21
6,149.40
6,184.57
6,203.90
6,240.57
6,235.94
6,236.59
6,172.91
6,170.48
6,165.32
6,106.25
6,104.27
6,079.32
6,092.84
6,092.95
6,133.23
6,159.96
6,202.31
6,205.50
6,128.90
6,141.81
6,108.57
6,064.41
6,008.95
6,013.84
6,031.74
6,025.27
6,039.56
6,041.20
5,981.95
5,968.02
6,001.53
6,018.26
5,995.41
5,996.25
6,019.59
6,072.33
6,099.02
6,072.99
6,104.51
6,129.69
6,159.07
6,193.57
6,223.78
6,216.62
6,252.14
6,235.71
6,282.09
6,306.95
6,319.12
6,281.87
6,289.33
6,322.51
6,336.88
6,302.46
6,272.57
6,278.55
6,306.86
6,296.20
6,262.77
6,286.75
6,266.30
6,248.23
6,204.43
6,196.65
6,251.60
6,224.08
6,230.02
6,213.09
6,224.61
6,228.66
6,196.48
6,182.79
6,159.31
6,167.57
6,186.47
6,244.52
 CO
HE

NF
IDE

I
DE
LB

RA
AB

GO
ER

SH
NC
BR

K
G

CE
E

L
BA

NE
AC

CE

CE

R
NK

PU

AM
BA

K
EN

EN
LT

NK

IC
UR
D

S
TRADE DATE HPR HPR HPR HPR HPR
01-01-2019 1.68% -0.53% -0.50% -1.74% -2.60%
02-01-2019 5.79% 0.67% 1.64% 2.11% 4.00%
03-01-2019 7.03% 2.13% 4.53% 0.81% 8.33%
06-01-2019 -2.92% -1.04% 0.34% 0.27% -2.96%
07-01-2019 2.26% 4.09% 0.61% 2.53% -2.44%
08-01-2019 0.74% -0.38% 0.19% -0.94% -1.88%
09-01-2019 -0.73% 1.53% 0.14% -1.96% 1.27%
10-01-2019 0.00% 3.38% -1.49% 2.97% 0.00%
13-01-2019 -0.74% -1.70% 0.06% -0.05% -1.26%
14-01-2019 1.48% 0.00% 0.93% -1.73% -3.18%
15-01-2019 -1.46% -0.62% -0.53% -1.65% 0.66%
16-01-2019 0.00% 0.37% -1.42% -1.09% -2.61%
17-01-2019 0.00% 2.47% -0.71% -0.71% -0.67%
20-01-2019 -2.96% -1.45% 0.80% 0.17% 1.35%
21-01-2019 1.53% 0.37% -0.99% -0.88% -0.67%
22-01-2019 1.50% 1.34% -0.40% -1.11% 3.36%
23-01-2019 1.48% 1.56% 0.09% 2.87% 0.65%
24-01-2019 0.73% -0.95% -0.66% -1.20% 0.65%
27-01-2019 -2.17% -2.39% -0.43% -0.44% 0.00%
28-01-2019 -0.74% 0.61% 0.70% -1.17% -1.28%
29-01-2019 -1.49% -0.97% 0.75% 0.00% 3.25%
30-01-2019 -3.03% -3.44% -0.97% 1.01% -1.26%
31-01-2019 -3.13% 0.00% 1.47% -2.73% -1.27%
03-02-2019 1.61% 0.25% -1.02% 0.40% -1.29%
04-02-2019 -2.38% 0.64% 0.55% -0.63% 0.00%
05-02-2019 0.00% 2.15% 6.00% 0.29% -2.61%
06-02-2019 0.81% 0.12% -0.13% 3.84% -0.67%
07-02-2019 -1.61% -0.86% -3.70% -1.21% -1.35%
10-02-2019 -1.64% -1.87% 0.06% -1.00% 0.68%
11-02-2019 -0.83% 1.14% 1.51% -0.17% 1.36%
12-02-2019 0.84% 0.63% -1.74% 1.07% -0.67%
13-02-2019 0.83% -1.25% -0.90% -0.89% -2.03%
14-02-2019 0.00% 0.00% -0.60% -0.17% -1.38%
17-02-2019 0.00% -0.38% -0.26% -1.30% 0.00%
18-02-2019 0.00% 1.39% 0.66% 0.34% -0.70%
19-02-2019 -0.83% -1.00% -0.23% -0.57% 1.41%
20-02-2019 -0.83% 0.00% 0.80% -1.32% 0.00%
24-02-2019 -0.84% 5.05% 0.03% 0.23% -1.39%
25-02-2019 -0.85% -1.32% -0.48% -1.80% 0.70%
26-02-2019 0.85% -1.10% -0.48% -0.35% -0.70%
27-02-2019 -0.85% 0.62% 0.00% -0.18% -0.70%
03-03-2019 0.85% -0.49% -0.46% -0.42% -0.71%
04-03-2019 0.85% 1.72% -0.06% -1.37% 0.00%
05-03-2019 1.68% 1.33% -0.89% -0.24% -0.71%
06-03-2019 -3.31% -1.67% 0.03% -0.24% -0.72%
07-03-2019 0.85% 0.85% 0.78% 2.00% 0.72%
10-03-2019 0.00% -0.84% -1.15% -0.95% -0.72%
11-03-2019 -2.54% 0.49% -0.75% -4.69% -0.72%
12-03-2019 3.48% 1.57% 4.12% -0.88% -1.46%
13-03-2019 0.84% 5.23% -0.20% -0.57% -1.48%
14-03-2019 -3.33% 0.11% -2.11% -2.82% 3.76%
18-03-2019 0.00% -2.93% -0.57% -0.86% 2.17%
19-03-2019 -0.86% -3.26% 0.32% -0.53% -1.42%
20-03-2019 0.00% -1.80% -1.21% 1.27% -2.16%
21-03-2019 -0.87% -7.22% -0.20% -1.05% 2.94%
24-03-2019 0.00% 2.77% 0.12% 4.86% 3.57%
25-03-2019 -0.88% -0.26% 1.52% 0.70% -2.76%
27-03-2019 -0.88% -0.51% -1.09% -0.38% -0.71%
28-03-2019 1.79% 0.65% -0.87% 5.76% -0.71%
31-03-2019 1.75% 2.06% 3.84% 0.18% 0.72%
01-04-2019 -0.86% 1.01% -0.34% 3.59% 1.43%
02-04-2019 -0.87% -3.49% 2.69% -3.12% -4.93%
03-04-2019 0.88% 0.39% 2.29% 0.42% 0.00%
04-04-2019 -1.74% 0.39% -2.40% 0.30% 0.74%
07-04-2019 1.77% -2.31% -2.60% -2.96% -2.94%
08-04-2019 -1.74% -1.57% -16.46% -0.24% -0.76%
09-04-2019 -0.88% -1.73% -2.45% -3.85% 3.05%
10-04-2019 1.79% -12.62% -3.34% 4.19% 1.48%
11-04-2019 0.00% -2.33% -3.46% -1.22% 2.19%
15-04-2019 0.88% 0.00% -1.01% 0.37% -1.43%
16-04-2019 0.87% 3.66% -0.23% 0.98% -2.17%
17-04-2019 1.72% -3.68% 0.04% 0.06% 2.96%
18-04-2019 -3.39% 0.00% -1.25% -1.34% 2.16%
21-04-2019 0.00% 0.80% -2.22% -1.17% -4.23%
23-04-2019 0.00% 0.95% 1.33% -0.75% 0.74%
24-04-2019 0.88% -1.25% -2.43% -0.25% 0.00%
25-04-2019 0.00% -2.22% -1.15% 2.27% -1.46%
28-04-2019 -5.22% 0.00% -1.16% -1.97% 0.00%
29-04-2019 -0.92% 2.43% 1.09% 0.13% -0.74%
30-04-2019 -8.33% 1.42% -1.84% 1.76% 2.24%
02-05-2019 2.02% -1.56% -3.43% 1.23% 2.19%
05-05-2019 -0.99% 0.48% -0.55% -2.38% -1.43%
06-05-2019 1.00% -1.10% 2.76% -1.19% -1.45%
07-05-2019 -0.99% -2.87% -0.70% -0.06% 0.00%
08-05-2019 2.00% -0.99% -1.29% -0.95% 1.47%
09-05-2019 -0.98% -2.49% -0.25% 0.26% -0.72%
12-05-2019 -0.99% -2.38% 0.25% -0.76% -0.73%
13-05-2019 0.00% -2.96% 1.35% -1.09% 0.00%
14-05-2019 0.00% 1.08% 0.71% -0.91% 0.00%
15-05-2019 3.00% 6.22% -1.45% 0.85% 0.00%
16-05-2019 0.97% -2.84% -0.42% -0.19% 1.47%
19-05-2019 -1.92% -1.20% -0.34% -0.20% -1.45%
20-05-2019 -0.98% 2.09% -0.13% 0.07% 0.00%
21-05-2019 6.93% 3.75% -0.72% -0.46% 0.74%
22-05-2019 -2.78% -0.33% 0.38% 0.46% 0.00%
23-05-2019 -1.90% 0.50% 1.91% -0.72% -2.19%
26-05-2019 -0.97% 3.28% 0.21% -0.79% -2.24%
27-05-2019 0.98% 1.27% -0.46% -0.20% 1.53%
28-05-2019 0.00% 1.41% 1.00% 2.58% 0.75%
30-05-2019 -0.97% -0.15% 1.24% -1.74% 3.73%
09-06-2019 0.00% -0.47% 2.16% -0.53% 0.72%
10-06-2019 -0.98% 2.02% -0.40% 2.12% -0.71%
11-06-2019 0.00% -1.37% -0.60% 2.01% 1.44%
12-06-2019 0.00% -0.31% 2.18% -0.51% -0.71%
13-06-2019 0.00% -0.31% -1.42% 4.40% 0.00%
16-06-2019 -0.99% -1.71% -0.44% -2.38% -1.43%
17-06-2019 0.00% -0.16% -0.04% -0.94% -2.90%
18-06-2019 0.00% -0.16% -0.81% 0.51% 0.75%
19-06-2019 0.00% 0.48% -0.85% 1.51% -0.74%
20-06-2019 -1.00% 0.79% -1.23% -1.24% 0.75%
23-06-2019 1.01% 0.00% -0.12% -0.56% -0.74%
24-06-2019 0.00% 0.78% 0.04% -0.88% 0.00%
25-06-2019 0.00% 0.93% 0.17% -0.51% 0.75%
26-06-2019 -1.00% 2.78% 0.33% 0.00% -0.74%
27-06-2019 1.01% -0.75% -0.62% -0.13% 0.00%
30-06-2019 -1.00% -1.66% 0.08% -0.38% 0.00%
02-07-2019 0.00% -1.38% 0.00% -0.32% 0.00%
03-07-2019 0.00% 0.78% -0.04% 0.19% 0.00%
04-07-2019 0.00% -1.70% -0.21% 1.67% 0.00%
07-07-2019 0.00% -1.89% -0.96% -1.71% -0.75%
08-07-2019 0.00% 1.93% -2.61% -0.90% -1.50%
09-07-2019 -1.01% -2.36% -0.09% -0.58% -3.05%
10-07-2019 -1.02% 0.81% -1.08% -0.65% -1.57%
11-07-2019 -1.03% -1.28% -0.74% -0.72% -7.20%
14-07-2019 -6.25% -1.46% 0.04% -1.19% 0.00%
15-07-2019 0.00% 0.82% 1.10% -0.40% -3.45%
16-07-2019 0.00% 0.49% -0.09% -0.74% 4.46%
17-07-2019 -1.11% 0.00% -2.52% -0.75% -0.85%
18-07-2019 0.00% 0.49% -0.45% -2.19% -0.86%
21-07-2019 -2.25% -1.13% 0.09% -6.22% -4.35%
22-07-2019 3.45% 2.45% -8.60% 0.37% -1.82%
23-07-2019 0.00% -0.48% -0.34% 3.93% 5.56%
24-07-2019 4.44% 0.48% -0.54% -1.64% -2.63%
25-07-2019 -1.06% 0.64% -0.05% 1.60% 7.21%
28-07-2019 1.08% -0.48% -0.79% -3.36% -0.84%
29-07-2019 -2.13% -0.32% -3.34% 6.43% 1.69%
30-07-2019 -3.26% 0.48% 3.97% -1.46% -2.50%
31-07-2019 -1.12% -0.32% -1.79% -2.40% 0.85%
01-08-2019 4.55% -0.32% 0.00% 1.73% 3.39%
04-08-2019 -2.17% -0.48% 0.35% -0.71% 6.56%
05-08-2019 1.11% -0.32% 0.00% 0.00% -2.31%
06-08-2019 0.00% 0.32% 1.01% 4.01% 2.36%
07-08-2019 1.10% -0.96% 5.63% 0.34% -1.54%
08-08-2019 -1.09% -0.97% 8.49% -1.71% -0.78%
18-08-2019 -1.10% 0.16% 1.00% 6.42% 3.94%
19-08-2019 -1.11% -0.33% -4.05% -1.57% 0.76%
20-08-2019 1.12% 0.33% -1.97% -0.40% -0.75%
21-08-2019 0.00% -0.16% -1.51% -1.80% 1.52%
22-08-2019 0.00% -0.16% -1.58% 1.91% 6.72%
25-08-2019 0.00% -1.31% -0.57% 0.00% -2.10%
26-08-2019 0.00% 0.83% 0.05% -1.80% -4.29%
27-08-2019 -2.22% -1.82% -1.00% 1.36% 0.00%
28-08-2019 -1.14% -2.69% -0.62% -0.47% 1.49%
29-08-2019 -3.45% 0.17% 0.10% -0.94% -3.68%
01-09-2019 1.19% -1.90% -0.58% -1.02% -1.53%
02-09-2019 0.00% -1.41% -1.79% 0.07% 2.33%
03-09-2019 -1.18% 1.60% 0.94% 0.21% -1.52%
04-09-2019 0.00% 1.05% -0.15% -0.75% -2.31%
05-09-2019 1.19% -0.35% -0.05% 1.45% -0.79%
08-09-2019 -1.18% -1.57% -2.75% 0.20% 3.17%
09-09-2019 0.00% -0.88% 1.11% -1.77% 0.77%
11-09-2019 -1.19% 2.50% 0.05% -2.42% -2.29%
12-09-2019 0.00% 0.87% 1.69% -0.28% 0.00%
15-09-2019 -2.41% 2.59% -1.22% 0.21% -2.34%
16-09-2019 0.00% 0.00% -0.50% 3.83% 3.20%
17-09-2019 -1.23% 0.17% -0.95% -2.19% -2.33%
18-09-2019 0.00% -0.50% 0.96% -1.54% -1.59%
19-09-2019 -1.25% 1.01% -0.20% -2.27% 0.81%
22-09-2019 3.80% 4.18% -0.25% 1.67% -1.60%
23-09-2019 -2.44% 0.16% 1.10% 0.71% 3.25%
24-09-2019 1.25% -1.92% 0.00% -1.06% -1.57%
25-09-2019 0.00% -0.49% -2.48% -1.79% 1.60%
26-09-2019 -1.23% 1.31% 0.51% 3.43% -0.79%
29-09-2019 0.00% -0.32% 0.25% 0.35% 0.00%
30-09-2019 1.25% 0.00% 0.86% -0.56% 0.00%
01-10-2019 1.23% 0.16% 2.80% -0.50% -4.76%
02-10-2019 -1.22% 0.00% -0.05% 0.71% -2.50%
03-10-2019 -1.23% 0.00% -2.48% -0.21% 9.40%
06-10-2019 0.00% -0.49% -1.05% -1.77% 3.91%
07-10-2019 0.00% 0.33% -1.92% -0.14% 8.27%
09-10-2019 -2.50% -1.14% 0.46% -1.37% 2.78%
10-10-2019 0.00% -0.49% 0.20% -0.22% -3.38%
13-10-2019 1.28% -0.33% 1.94% -0.29% -3.50%
14-10-2019 2.53% -0.33% -1.60% -0.29% 0.00%
15-10-2019 0.00% -1.83% -0.46% 2.65% 1.45%
16-10-2019 -2.47% -0.51% -0.46% -2.08% -3.57%
17-10-2019 2.53% 0.51% -0.87% -0.29% -2.96%
20-10-2019 2.47% -0.85% -0.21% 0.44% -0.76%
21-10-2019 -2.41% -2.22% 0.00% -1.10% 0.77%
22-10-2019 0.00% -1.05% -8.36% -0.67% -1.53%
23-10-2019 1.23% 0.35% -4.48% -0.37% 2.33%
24-10-2019 -2.44% -2.11% -3.08% -0.97% 3.03%
27-10-2019 0.00% 0.36% -2.14% 1.13% -1.47%
28-10-2019 -1.25% -2.33% 2.56% -2.24% -9.70%
29-10-2019 0.00% -2.20% -0.12% -2.06% -14.88%
30-10-2019 -1.27% -5.07% -100.00% 0.23% -2.91%
31-10-2019 -100.00% -100.00% -1.65% 0.08% -6.00%
01-01-2018 -0.46% -0.56% -0.43% -100.00% -100.00%
02-01-2018 1.40% 0.66% -0.97% 0.33% 1.14%
03-01-2018 0.00% -0.19% -0.26% 3.64% 0.56%
04-01-2018 -1.83% -1.69% -0.77% 1.02% 0.00%
07-01-2018 -2.34% -1.72% 0.41% 2.91% 0.00%
08-01-2018 -1.91% 1.07% 0.41% -0.98% 0.00%
09-01-2018 -0.98% -0.67% -0.31% 0.99% 3.91%
10-01-2018 0.49% 1.06% -0.05% -0.06% 6.99%
11-01-2018 -2.45% -1.82% -0.82% 0.00% -2.01%
14-01-2018 -2.01% -0.97% -0.10% -3.26% -0.51%
15-01-2018 2.05% 1.67% -0.66% -0.13% -0.52%
16-01-2018 -1.51% -1.64% 0.02% 1.15% 2.59%
17-01-2018 -0.51% -1.08% 0.05% -1.13% 3.54%
18-01-2018 0.00% -0.10% -0.05% 0.25% 6.83%
21-01-2018 0.51% 1.29% 0.49% 2.35% 0.00%
22-01-2018 -1.02% 0.49% 0.49% 1.86% -4.57%
23-01-2018 -0.52% 0.59% 1.04% -1.64% 3.35%
24-01-2018 1.04% 1.17% -1.32% -0.37% 0.46%
25-01-2018 -2.05% -1.25% 0.00% -1.43% 1.38%
28-01-2018 0.00% -1.17% 0.17% -1.01% -0.91%
29-01-2018 2.62% -1.28% -0.68% -0.70% -0.92%
30-01-2018 -2.55% -3.49% -0.56% -0.96% -6.02%
31-01-2018 -0.52% -2.27% -1.55% 0.39% -5.91%
01-02-2018 -4.21% -4.55% 0.00% 2.39% 3.66%
04-02-2018 -2.20% -2.99% 1.35% -1.32% -1.01%
05-02-2018 1.12% 6.16% -0.86% -0.32% 0.00%
06-02-2018 -1.11% -1.83% 0.00% 1.86% 2.04%
07-02-2018 1.12% 0.88% 0.80% -0.06% 0.00%
08-02-2018 4.44% 2.28% -0.30% 1.01% 3.50%
11-02-2018 2.13% 1.80% 0.72% 2.37% 5.31%
12-02-2018 -0.52% 2.71% -0.84% 0.49% -4.13%
13-02-2018 0.00% 0.81% -0.52% 1.03% 1.91%
14-02-2018 -1.57% -2.11% -0.15% 0.78% 0.00%
15-02-2018 -3.19% -4.94% -0.52% -1.55% -2.35%
18-02-2018 -1.65% 0.43% -0.43% -0.73% -4.33%
19-02-2018 0.00% -0.97% -0.08% -0.18% 0.50%
20-02-2018 0.00% 1.20% 0.33% 0.55% -3.00%
22-02-2018 -1.68% -1.40% -2.84% 0.79% -0.52%
25-02-2018 -1.70% -1.74% 0.72% 1.20% -0.52%
26-02-2018 0.00% 1.89% 0.26% 0.00% -2.08%
27-02-2018 -0.58% -0.22% -0.18% -1.61% 1.60%
28-02-2018 1.16% 3.49% 0.21% -0.66% -0.52%
01-03-2018 -0.57% 0.32% -0.54% 0.00% 1.05%
04-03-2018 -1.16% -2.73% 0.51% 1.03% 2.60%
05-03-2018 -0.58% 0.43% 0.03% -0.96% -1.52%
06-03-2018 -1.18% -1.94% -0.20% 0.18% 2.58%
07-03-2018 0.60% 2.09% 0.05% 0.85% -2.01%
08-03-2018 -1.18% -2.37% -1.87% 0.06% -0.51%
11-03-2018 -2.40% -0.44% -1.28% -0.48% -1.03%
12-03-2018 -1.84% -1.33% 0.29% -0.91% -3.12%
13-03-2018 0.63% -0.78% -0.08% -0.30% -7.53%
14-03-2018 3.11% 1.02% 0.11% 0.49% 4.65%
15-03-2018 1.20% 0.78% -0.13% 0.00% -1.11%
18-03-2018 -1.79% 1.33% -0.53% -0.24% 0.56%
19-03-2018 0.00% 0.22% -0.82% -1.77% -1.12%
20-03-2018 -2.42% -0.77% -0.99% 0.37% -1.13%
21-03-2018 0.62% 0.11% 0.84% -1.61% -2.86%
22-03-2018 -0.62% 0.44% -0.30% -0.38% 0.59%
25-03-2018 -3.11% -0.11% -0.11% -1.39% 0.00%
27-03-2018 0.00% 1.64% 1.37% 0.32% -5.26%
28-03-2018 1.28% 4.85% 3.61% 0.45% -0.62%
29-03-2018 5.70% 1.85% -0.90% 0.44% 6.21%
01-04-2018 2.40% -0.20% 2.87% 0.13% 5.85%
02-04-2018 -2.92% 1.52% 0.55% -0.19% 0.00%
03-04-2018 0.00% 3.19% -0.73% 1.14% -2.21%
04-04-2018 0.00% 0.39% -0.25% 0.13% -2.26%
05-04-2018 -1.20% 2.79% -0.45% 0.88% 1.73%
08-04-2018 0.61% -0.66% -0.81% -0.50% 7.95%
09-04-2018 0.61% -18.00% -0.41% 0.19% -2.11%
10-04-2018 -1.81% -1.95% -0.08% -0.50% -1.61%
11-04-2018 -0.61% -1.76% 0.69% -0.81% 0.00%
12-04-2018 -1.85% -1.07% 0.38% -1.13% -1.64%
15-04-2018 0.00% 3.38% -0.51% -0.45% -1.11%
16-04-2018 0.63% 2.57% 0.18% 0.38% 0.00%
17-04-2018 2.50% 1.71% 1.38% -0.38% 2.25%
18-04-2018 -1.22% -0.56% 0.23% 0.00% 1.65%
19-04-2018 -0.62% -2.92% -1.28% 0.45% 7.03%
22-04-2018 -0.62% -0.58% -0.56% 0.32% 1.01%
23-04-2018 0.00% 2.10% -0.77% -0.83% -3.00%
24-04-2018 1.88% 0.11% -1.06% 0.06% 0.52%
25-04-2018 0.00% -2.96% -2.06% -0.19% 4.10%
26-04-2018 -4.91% -2.35% -0.05% -1.35% -0.99%
30-04-2018 -22.58% -1.81% 0.75% 0.19% -5.47%
03-05-2018 0.83% 1.47% 0.11% -2.92% -0.53%
06-05-2018 3.31% -2.78% 0.21% -0.33% -1.06%
07-05-2018 4.80% -2.36% -0.45% -1.01% 1.60%
08-05-2018 3.82% 2.04% -0.34% -0.95% -2.11%
09-05-2018 -3.68% 0.25% 0.13% 2.80% -2.15%
10-05-2018 -0.76% -0.25% -0.21% 3.72% -2.75%
13-05-2018 -0.77% -4.11% 0.98% -2.69% -2.82%
14-05-2018 0.78% -3.77% -0.87% -0.07% 1.74%
15-05-2018 0.00% -1.89% -0.29% -1.05% -2.29%
16-05-2018 -1.54% -0.96% -5.14% -0.67% 1.17%
17-05-2018 -0.78% -3.34% -1.77% -1.81% -1.73%
20-05-2018 0.79% 7.48% -2.14% -0.20% -3.53%
21-05-2018 0.00% 6.56% 1.81% -0.75% 2.44%
22-05-2018 -0.78% -2.26% -1.49% -0.41% -2.98%
23-05-2018 0.79% 1.67% 0.47% -0.14% -2.45%
24-05-2018 -0.78% -2.40% 0.43% 1.94% 0.00%
27-05-2018 0.00% 0.78% -0.26% 0.75% 3.14%
28-05-2018 -0.79% -4.24% -0.81% -1.01% -1.22%
29-05-2018 0.00% 2.01% -0.93% -1.16% 1.85%
30-05-2018 0.00% -0.39% -0.50% -1.24% 0.00%
03-06-2018 -1.59% 0.66% 0.65% 0.63% 1.82%
04-06-2018 -0.81% 3.28% 0.47% -0.56% 1.79%
05-06-2018 0.81% 0.13% -0.61% -0.28% -1.17%
06-06-2018 0.00% -1.90% 0.35% -1.68% -1.18%
07-06-2018 0.81% 0.00% -0.18% 1.50% 4.79%
10-06-2018 -1.60% -0.26% -0.21% -0.21% 0.00%
11-06-2018 0.81% -4.93% -0.53% -0.28% -2.29%
12-06-2018 -0.81% 0.27% 0.68% -0.71% -0.58%
18-06-2018 -1.63% -0.27% 0.18% 4.76% 0.00%
19-06-2018 0.00% 1.64% 0.50% 4.20% -0.59%
20-06-2018 0.83% 0.00% 0.76% 0.33% 1.18%
21-06-2018 8.20% -2.95% 1.80% 1.04% 1.17%
24-06-2018 -5.30% -1.11% -0.31% -0.51% -1.73%
25-06-2018 -2.40% -0.28% 2.14% 0.65% 0.59%
26-06-2018 0.82% -0.14% 0.81% -0.71% -2.34%
27-06-2018 0.81% 0.00% 0.53% -0.13% -1.20%
28-06-2018 -0.81% -4.92% -2.48% -1.23% 0.00%
02-07-2018 0.00% -3.10% 0.40% 2.42% 1.21%
03-07-2018 0.00% 3.66% 0.65% -1.09% -2.40%
04-07-2018 -0.81% 2.94% 0.34% 0.13% 0.61%
05-07-2018 0.00% -3.29% 0.03% 0.00% -3.05%
08-07-2018 0.00% -3.25% 5.36% -1.10% 1.26%
09-07-2018 -0.82% -1.83% -2.46% 0.72% -3.11%
10-07-2018 -1.65% -0.62% 3.23% 2.91% 0.64%
11-07-2018 0.84% 0.16% 0.34% 9.94% 0.00%
12-07-2018 0.00% 0.16% -0.05% 4.81% 5.10%
15-07-2018 -0.83% 2.34% -1.15% 2.40% -0.61%
16-07-2018 0.00% -0.91% -4.83% 5.92% 1.83%
17-07-2018 -0.84% 2.46% -1.73% -4.03% 1.20%
18-07-2018 0.00% -1.50% 0.96% -0.52% 9.47%
19-07-2018 -1.69% -3.51% -0.90% -0.47% 8.11%
22-07-2018 -0.86% 4.11% -0.54% 0.53% -7.00%
23-07-2018 -0.87% 1.52% -1.57% 0.37% 5.38%
24-07-2018 0.00% -0.15% 3.79% 0.16% -5.61%
25-07-2018 -0.88% -2.54% -0.53% -2.31% 0.54%
26-07-2018 0.88% -0.15% -1.12% -0.43% -0.54%
29-07-2018 1.75% 0.00% -0.34% -0.54% 3.78%
30-07-2018 -1.72% 1.08% -0.65% 0.00% -2.08%
31-07-2018 0.88% 2.89% -0.60% -0.27% 0.53%
01-08-2018 2.61% 2.22% -0.58% -3.42% -3.70%
02-08-2018 0.85% -1.30% -0.38% 0.79% 0.00%
05-08-2018 0.00% 4.55% 1.92% 1.84% 0.00%
06-08-2018 0.84% 3.23% -1.23% 3.40% -0.55%
07-08-2018 1.67% 1.22% -0.58% 4.40% -0.55%
08-08-2018 2.46% -1.61% -2.01% -2.84% -7.22%
09-08-2018 0.00% 1.77% -1.19% -0.47% 0.00%
12-08-2018 0.00% -2.01% 3.90% -1.00% 1.20%
13-08-2018 0.00% 1.23% -1.85% -1.59% -2.37%
14-08-2018 2.40% 2.43% 0.59% 1.62% -3.64%
16-08-2018 3.12% 1.45% 0.82% -1.70% 2.52%
19-08-2018 0.76% 0.52% -0.09% -1.62% 9.20%
20-08-2018 -1.50% -0.78% 1.28% 0.66% 1.69%
26-08-2018 0.00% -1.56% -0.43% 1.96% -1.66%
27-08-2018 4.58% 2.91% -0.09% 0.21% 1.69%
28-08-2018 0.00% -0.26% -0.46% -0.48% 1.10%
29-08-2018 0.73% -0.65% 1.77% -1.13% -0.55%
30-08-2018 -3.62% -0.52% 0.17% 0.43% -2.75%
03-09-2018 -1.50% -0.78% 0.45% 0.32% 0.00%
04-09-2018 0.00% -2.76% 0.00% 3.98% -1.13%
05-09-2018 -0.76% -0.41% 2.74% 3.93% -2.29%
06-09-2018 -0.77% -0.95% 0.91% 7.81% -1.75%
09-09-2018 -2.33% -0.96% -1.88% 0.00% -4.17%
10-09-2018 0.79% 0.83% -0.58% 5.68% 0.00%
11-09-2018 -0.79% -0.82% -0.39% 1.22% 1.24%
12-09-2018 -0.79% -2.63% -0.56% -1.86% 0.61%
13-09-2018 -1.60% -0.28% -0.34% -0.35% -2.44%
16-09-2018 0.00% 1.00% -0.79% -3.88% 0.00%
17-09-2018 1.63% 1.27% 0.77% -2.71% 3.13%
18-09-2018 1.60% 2.65% -0.06% -0.66% -1.82%
19-09-2018 0.00% -3.13% -0.91% 0.62% -0.62%
20-09-2018 -1.57% -0.28% -1.35% 4.58% 0.62%
23-09-2018 1.60% 0.70% 1.02% 2.03% 0.00%
24-09-2018 0.00% 0.28% -0.46% -3.89% -0.62%
25-09-2018 0.00% -1.53% -0.03% -2.67% -2.48%
26-09-2018 0.00% -0.71% -0.09% 2.55% -2.55%
27-09-2018 0.00% 2.28% 0.38% -0.78% 1.96%
30-09-2018 -0.79% -0.70% 0.32% -0.65% -3.85%
01-10-2018 -0.79% 1.12% 1.18% 3.98% 2.00%
02-10-2018 -0.80% 0.28% -0.14% -2.66% 1.31%
03-10-2018 0.00% -1.52% 0.09% 1.53% 6.45%
04-10-2018 0.00% -0.14% -0.88% 1.23% -4.24%
07-10-2018 -0.81% -0.84% 1.37% -0.49% 1.27%
08-10-2018 -1.63% -1.28% -0.88% 5.38% 0.00%
09-10-2018 0.83% -2.16% 0.54% 2.06% 0.00%
10-10-2018 -0.82% 1.76% -0.03% -2.14% 0.00%
11-10-2018 0.00% 1.30% -1.30% -2.06% -0.62%
14-10-2018 -0.83% -1.57% -0.46% 0.88% 4.40%
15-10-2018 -1.67% 0.72% -0.17% -0.87% -3.61%
16-10-2018 0.00% -0.72% -1.62% -1.75% 0.00%
17-10-2018 0.00% -0.14% -1.32% 1.03% -1.25%
18-10-2018 0.85% -0.43% 0.30% -2.61% -1.90%
21-10-2018 -1.68% -1.89% 0.00% 1.50% -3.87%
22-10-2018 0.00% 0.45% 0.65% -2.10% -8.05%
23-10-2018 0.85% 0.15% -0.56% -2.79% -1.46%
24-10-2018 -0.85% 0.88% -0.30% -1.41% 0.00%
25-10-2018 -3.42% 0.44% 3.51% 0.14% 9.63%
28-10-2018 -0.88% 1.16% 0.49% 1.09% 1.35%
29-10-2018 3.57% 4.60% -1.29% -2.12% -11.33%
30-10-2018 0.00% -3.16% -1.74% 0.43% 0.75%
31-10-2018 -0.86% -0.43% 0.21% 3.45% 1.49%
01-11-2018 -1.74% -2.00% -0.03% -2.55% 0.74%
04-11-2018 1.77% 0.00% 0.24% 1.47% -0.73%
05-11-2018 -0.87% -0.29% -0.62% -1.08% -1.47%
06-11-2018 0.88% 0.15% -0.15% -0.52% 1.49%
07-11-2018 0.87% 1.75% -0.09% -1.14% 1.47%
08-11-2018 1.72% -0.29% 0.18% 1.01% 7.97%
11-11-2018 0.00% 0.29% -0.47% -1.00% 1.34%
12-11-2018 0.00% 0.43% -0.24% 1.06% -3.97%
13-11-2018 -0.85% -0.43% 0.21% 1.81% 2.76%
14-11-2018 -0.85% -0.57% -0.24% 0.79% -4.70%
15-11-2018 0.86% -0.14% -0.27% -1.11% -4.93%
18-11-2018 0.00% 0.00% 1.37% 0.66% -1.48%
19-11-2018 1.71% 4.18% -0.82% 4.80% -3.01%
20-11-2018 0.00% -1.11% 1.45% 1.51% -2.33%
22-11-2018 0.00% -0.42% -1.08% -1.84% -0.79%
25-11-2018 0.00% 0.70% 0.47% -17.58% -2.40%
26-11-2018 -1.68% 1.12% -0.71% -0.92% -1.64%
27-11-2018 0.00% 0.14% 0.21% -0.71% 0.83%
28-11-2018 -0.85% 0.28% -0.50% -0.72% 3.31%
29-11-2018 -0.86% -0.14% 0.12% -1.05% -2.40%
02-12-2018 -0.87% 0.00% 1.31% 1.57% 1.64%
03-12-2018 2.63% 2.89% -1.44% 4.52% 1.61%
04-12-2018 -0.85% 3.08% 0.60% 0.26% 3.17%
05-12-2018 -0.86% -1.43% -0.27% -0.26% -3.08%
06-12-2018 0.00% -1.45% -0.06% -0.32% 2.38%
09-12-2018 0.00% -0.67% -0.56% -2.65% 2.33%
10-12-2018 0.00% -1.21% 0.48% 0.44% 0.00%
11-12-2018 -0.87% -1.91% -0.62% -0.43% -1.52%
12-12-2018 0.00% 0.42% -0.42% 3.10% 0.00%
13-12-2018 0.00% 0.97% -0.33% -1.48% -1.54%
17-12-2018 0.00% -0.41% 0.09% -2.73% -2.34%
18-12-2018 0.00% -2.34% 0.15% 1.32% 0.00%
19-12-2018 1.75% 1.27% -0.84% 1.47% 4.80%
20-12-2018 0.00% 0.56% 1.45% -1.39% 0.76%
23-12-2018 0.00% -0.83% -0.45% -2.23% 1.52%
24-12-2018 0.86% 1.67% 0.39% -0.72% 2.99%
26-12-2018 2.56% -0.27% -100.00% -1.73% 0.00%
27-12-2018 -100.00% -100.00% 0.09% 2.11% 1.45%
01-01-2017 -1.35% -0.47% 0.15% -100.00% -100.00%
02-01-2017 -1.37% 0.31% 0.84% 3.26% 3.64%
03-01-2017 0.46% 1.09% 0.33% 6.14% 0.00%
04-01-2017 2.30% 0.77% 0.25% -2.81% 3.51%
05-01-2017 -2.25% -0.31% 0.20% 2.56% 3.39%
08-01-2017 0.00% -0.46% 0.81% 2.90% -4.10%
09-01-2017 2.30% -0.93% 0.84% 6.11% 3.42%
10-01-2017 2.25% 2.02% -0.80% -2.66% 0.00%
11-01-2017 -1.76% 0.31% 0.77% -1.52% -1.65%
12-01-2017 3.59% -1.52% -0.80% 2.16% 2.52%
15-01-2017 3.46% 0.31% 1.38% -0.98% 1.64%
16-01-2017 2.51% 0.77% 0.41% -0.76% -0.81%
17-01-2017 -3.67% -0.92% -1.11% 1.92% 2.44%
18-01-2017 0.00% -0.15% -0.32% 0.30% -1.59%
19-01-2017 2.97% 0.77% -0.14% -0.38% -1.61%
22-01-2017 4.53% 1.69% 0.13% 6.48% 2.46%
23-01-2017 3.15% 5.43% -0.45% -2.05% 8.00%
24-01-2017 -4.20% -1.29% -0.13% -1.44% -6.67%
25-01-2017 -1.99% -2.61% -0.20% -2.86% 1.59%
26-01-2017 -2.85% -1.93% -0.97% 1.13% -0.78%
29-01-2017 -3.77% 1.67% -0.04% -1.12% -9.45%
30-01-2017 1.30% 1.04% 0.40% -3.09% -5.22%
31-01-2017 -1.29% 1.03% -0.60% 4.67% -3.67%
01-02-2017 -3.04% -1.17% 0.31% 2.83% 3.81%
02-02-2017 -2.24% 0.00% -0.24% -2.82% -3.67%
05-02-2017 0.92% -0.15% 0.29% 1.04% -0.95%
06-02-2017 2.73% -0.59% 0.33% 0.22% -1.92%
07-02-2017 3.10% 0.15% 0.63% 0.00% 2.94%
08-02-2017 1.29% 0.00% 0.41% 0.44% 6.67%
09-02-2017 -0.42% -1.19% 0.29% 4.83% 0.00%
12-02-2017 -1.28% 0.75% 0.23% 1.33% -0.89%
13-02-2017 0.43% -0.30% -0.34% 2.20% 0.00%
14-02-2017 0.00% 0.30% -0.27% -1.08% 0.00%
15-02-2017 -0.43% 0.60% 0.07% -1.23% -0.90%
16-02-2017 -2.59% -1.49% -0.20% 0.83% 0.00%
19-02-2017 2.21% 0.30% -0.30% 1.85% -0.91%
20-02-2017 -1.30% 0.15% -0.32% -1.61% 0.00%
22-02-2017 -0.44% 0.00% -0.99% -1.02% 0.92%
23-02-2017 1.32% 0.15% 0.62% -1.38% -0.91%
26-02-2017 0.00% 0.30% -0.02% 0.35% -0.92%
27-02-2017 -0.87% 0.15% -2.61% -0.70% 0.00%
28-02-2017 -0.88% 0.30% 0.24% 0.28% 0.00%
01-03-2017 -0.44% 2.08% 0.09% -0.35% 0.00%
02-03-2017 0.44% -0.73% -0.48% 0.49% -1.85%
05-03-2017 0.00% 0.29% 0.07% -0.14% 0.94%
06-03-2017 0.00% 1.32% -0.13% 1.12% 0.00%
07-03-2017 2.21% 1.16% -1.16% -1.04% 0.93%
08-03-2017 0.00% 0.71% 0.32% -1.75% 0.00%
09-03-2017 -0.43% 4.54% -0.53% -1.28% 1.85%
12-03-2017 0.87% -0.41% -0.17% -1.08% 0.00%
13-03-2017 1.72% 0.68% -0.38% -2.04% 0.00%
14-03-2017 -0.85% -0.81% -0.08% 2.68% 0.00%
15-03-2017 -0.85% 3.41% 0.44% -0.07% 1.82%
16-03-2017 0.00% 2.11% 0.19% -0.07% 1.79%
19-03-2017 5.17% -1.03% -0.08% -0.94% 0.88%
20-03-2017 9.84% 4.70% 0.04% -0.59% 1.74%
21-03-2017 1.49% 1.87% 1.19% -0.44% 0.85%
22-03-2017 -1.84% -0.98% 0.50% -1.04% 2.54%
23-03-2017 -3.00% 0.12% -3.75% 0.75% 0.83%
27-03-2017 4.63% 7.90% -0.17% 0.37% -0.82%
28-03-2017 -0.37% -2.06% -0.41% 0.07% 0.83%
29-03-2017 -1.11% 1.29% 0.10% -0.44% -1.64%
30-03-2017 -5.62% 1.04% 0.19% 0.59% -2.50%
02-04-2017 -1.98% 3.08% 0.29% -0.74% -2.56%
03-04-2017 1.62% 5.76% -0.31% 2.08% 0.88%
04-04-2017 -2.39% -2.09% -0.72% 1.46% 0.00%
05-04-2017 -1.22% -1.18% -0.08% -1.01% 0.87%
06-04-2017 -0.83% 1.73% -0.08% -1.60% -1.72%
09-04-2017 -3.75% -18.94% -0.23% -0.96% -1.75%
10-04-2017 -0.43% -1.57% 0.29% -0.82% -3.57%
11-04-2017 -2.17% 0.00% -0.80% 0.08% -0.93%
12-04-2017 1.33% -4.27% -0.53% 0.22% 0.93%
13-04-2017 -2.19% -0.28% 0.28% -1.12% 1.85%
16-04-2017 -1.35% -0.56% -0.59% -0.23% -0.91%
17-04-2017 0.00% -0.28% -0.73% -0.23% 0.00%
18-04-2017 -0.45% 3.38% -0.74% -1.82% -0.92%
19-04-2017 -4.57% 0.00% 0.32% 0.39% -1.85%
20-04-2017 -3.35% -0.68% -0.18% 0.69% -0.94%
23-04-2017 2.48% -0.14% -2.31% -1.38% -2.86%
24-04-2017 2.42% 0.14% -0.68% -0.47% 0.00%
25-04-2017 0.94% 0.41% -0.58% 0.94% 0.98%
26-04-2017 0.93% -0.55% -0.19% 1.85% 1.94%
27-04-2017 -6.48% 3.85% -0.75% -0.08% 2.86%
30-04-2017 0.00% 3.97% -0.17% -2.28% 9.26%
02-05-2017 1.49% 1.27% -0.84% 2.02% 0.85%
03-05-2017 -1.46% -0.75% 0.55% -0.76% -4.20%
04-05-2017 -0.99% 2.41% -0.42% -0.46% 0.88%
07-05-2017 -1.00% -4.45% 0.38% 1.62% -3.48%
08-05-2017 -1.01% -2.20% 0.38% 0.23% 0.00%
09-05-2017 -1.02% -1.19% -0.19% -0.61% 3.60%
11-05-2017 -2.06% -1.47% -0.04% 0.38% 4.35%
14-05-2017 0.53% 0.54% -0.25% -0.61% 1.67%
15-05-2017 1.05% 0.14% -0.40% -2.37% 2.46%
16-05-2017 0.00% 0.54% -2.68% 1.88% 1.60%
17-05-2017 -0.52% -1.07% -1.77% 2.61% 1.57%
18-05-2017 0.00% 0.14% 1.18% -1.27% -2.33%
21-05-2017 0.52% 0.68% 0.64% -1.36% 0.00%
22-05-2017 -1.04% -0.40% 0.63% 1.00% -3.17%
23-05-2017 0.00% 1.62% -2.08% 1.06% -0.82%
24-05-2017 0.52% -0.93% -0.91% -1.20% 0.83%
25-05-2017 -1.04% 0.13% 0.47% -0.84% -1.64%
28-05-2017 -0.53% 0.13% -0.38% -1.08% 0.00%
29-05-2017 -0.53% 3.88% 0.76% -0.78% 0.00%
30-05-2017 0.00% 2.06% 0.75% 1.17% 0.00%
31-05-2017 1.60% -0.63% 0.00% 0.70% 0.00%
01-06-2017 -0.52% 0.51% 0.20% -0.23% 0.83%
04-06-2017 2.63% -0.25% -0.40% -0.62% 0.83%
05-06-2017 1.54% -1.01% -0.26% 2.56% 3.28%
06-06-2017 -0.51% -1.02% -0.24% 0.38% 3.97%
07-06-2017 0.00% -0.65% -0.20% 0.75% 6.87%
08-06-2017 0.00% -1.30% -0.09% 1.12% -0.71%
11-06-2017 -10.15% 0.00% 0.11% -1.62% 0.00%
13-06-2017 0.00% -0.13% -0.04% -0.83% 6.47%
14-06-2017 0.56% 1.06% 0.00% 0.15% 0.00%
15-06-2017 0.56% 0.65% 0.20% -0.30% 7.43%
18-06-2017 0.56% 0.00% -0.18% -0.45% 0.63%
19-06-2017 2.22% 2.47% -0.47% 0.15% -1.25%
20-06-2017 1.09% 0.00% 0.02% 1.22% 1.27%
21-06-2017 1.08% 0.63% 0.20% 0.15% 0.00%
22-06-2017 1.60% 2.14% 0.02% 0.53% 4.38%
28-06-2017 -1.05% -0.49% -0.18% -0.15% 1.20%
29-06-2017 -1.59% -1.36% 1.18% 0.90% 1.18%
02-07-2017 1.61% 6.41% 0.24% -0.30% -2.34%
03-07-2017 1.59% 2.36% 3.45% -1.41% -1.20%
04-07-2017 2.08% 0.12% -0.85% 0.30% -1.21%
05-07-2017 -1.02% -0.58% -0.51% 1.35% -2.45%
06-07-2017 -0.52% -0.93% -0.15% 1.11% -2.52%
09-07-2017 4.66% 0.12% 0.43% 1.17% -1.94%
10-07-2017 2.48% 0.00% -0.58% 3.19% 5.26%
11-07-2017 -1.45% -0.70% 0.45% 1.47% 0.00%
12-07-2017 1.47% 0.35% 0.82% -1.66% -1.88%
13-07-2017 -1.45% 0.94% 0.21% -1.48% -1.27%
16-07-2017 -1.47% 1.05% -0.43% 2.93% 0.00%
17-07-2017 -0.50% 5.63% -0.51% 6.66% 1.29%
18-07-2017 -3.00% -1.74% -0.32% 4.10% -4.46%
19-07-2017 1.03% 0.33% -0.32% 1.44% -1.33%
20-07-2017 -1.02% -0.11% 0.35% -1.48% -1.35%
23-07-2017 1.03% 1.10% -0.56% -1.13% 0.68%
24-07-2017 0.00% -0.55% -0.89% 0.00% 2.04%
25-07-2017 0.00% -2.20% -1.05% -1.08% 3.33%
26-07-2017 0.51% -1.35% 0.49% -1.53% 1.29%
27-07-2017 -0.51% 1.14% 0.07% 3.18% -1.91%
30-07-2017 3.57% -1.13% -0.84% -1.13% 0.65%
31-07-2017 0.49% -1.14% 0.33% -1.65% 1.29%
01-08-2017 4.41% -0.58% -0.20% -0.39% -1.91%
02-08-2017 -0.94% -0.93% -0.16% 0.84% 1.30%
03-08-2017 0.00% 1.99% -0.09% 1.16% 0.64%
06-08-2017 0.47% -2.52% -0.38% 0.89% 1.27%
07-08-2017 -1.42% -1.18% 0.65% -0.32% -0.63%
08-08-2017 -1.91% 1.19% -0.33% -0.63% -1.27%
09-08-2017 0.00% -1.53% -0.44% 1.34% 0.00%
10-08-2017 2.93% 0.48% -0.49% 2.70% 0.00%
13-08-2017 -0.95% -1.43% -0.09% -0.24% 0.00%
16-08-2017 -2.87% -0.24% 0.49% -1.10% -1.28%
17-08-2017 -2.96% -1.45% -0.16% -0.62% -6.49%
20-08-2017 3.55% 1.10% -0.58% -0.81% 2.08%
21-08-2017 -1.96% 1.46% -1.04% -2.46% -0.68%
22-08-2017 0.00% 1.20% -1.02% 1.23% 0.68%
23-08-2017 1.00% 0.95% -0.34% -1.34% 2.72%
24-08-2017 2.48% -0.82% -1.34% -0.45% 0.66%
27-08-2017 3.86% -0.12% 0.19% 0.39% -2.63%
28-08-2017 1.86% -0.71% -0.40% -0.13% 1.35%
29-08-2017 5.02% 0.00% 0.33% 1.81% 10.00%
30-08-2017 0.43% 2.14% 0.47% -0.06% -0.61%
31-08-2017 -0.43% 1.28% -0.26% -0.64% -2.44%
04-09-2017 2.17% 0.00% 0.19% 0.77% 0.63%
05-09-2017 -3.83% 0.12% 0.58% -0.32% 3.11%
06-09-2017 1.33% -0.34% 0.35% -1.15% 1.20%
07-09-2017 -0.87% -1.73% 1.41% -1.68% -1.19%
10-09-2017 -2.20% 0.94% -1.57% 0.00% -6.02%
11-09-2017 0.45% 0.00% -0.44% 1.44% 1.28%
12-09-2017 1.79% 1.16% -0.32% 0.39% -0.63%
13-09-2017 -0.88% 0.46% -0.14% 0.39% -0.64%
14-09-2017 2.67% -1.26% 0.09% -1.16% 1.28%
17-09-2017 2.60% -0.70% -0.02% -0.26% 0.63%
18-09-2017 0.84% -0.70% 0.51% -0.85% -1.89%
19-09-2017 -3.35% -1.53% -0.14% -0.39% -1.28%
20-09-2017 0.43% 1.07% -0.23% -1.12% 0.00%
21-09-2017 0.00% 0.35% -0.30% -1.47% 0.00%
24-09-2017 -2.59% -0.35% -0.05% -0.61% 0.00%
25-09-2017 0.44% -0.59% -0.37% 0.34% 0.00%
26-09-2017 -1.32% 1.43% 0.33% 0.54% -1.30%
27-09-2017 0.45% 0.59% -0.65% -0.74% 0.66%
28-09-2017 3.11% 1.05% -0.19% -2.04% 3.92%
02-10-2017 0.00% 1.38% 0.73% 0.07% 0.63%
03-10-2017 -0.86% 0.11% 0.26% -2.98% 0.63%
04-10-2017 0.43% -0.68% -1.12% 4.50% 2.48%
05-10-2017 -1.30% 0.57% -1.08% -1.23% 8.48%
08-10-2017 -3.07% -1.02% 0.14% 3.19% -1.68%
09-10-2017 -1.36% 9.76% -3.19% 0.20% 1.70%
10-10-2017 -1.38% 3.87% 1.06% 1.00% -2.23%
11-10-2017 -2.79% 0.10% -0.68% -2.45% -2.86%
12-10-2017 -3.35% 4.73% 1.10% 2.72% -2.94%
15-10-2017 -0.50% -1.63% -0.97% -0.26% 1.82%
16-10-2017 0.50% -3.42% -0.05% 1.53% -1.79%
17-10-2017 -0.99% -1.11% 0.42% 1.83% -0.61%
18-10-2017 0.50% 0.10% 0.29% -1.54% 0.00%
19-10-2017 -0.50% -1.02% 0.75% 2.35% 1.22%
22-10-2017 -2.00% -0.52% -0.48% -1.08% 3.61%
23-10-2017 -0.51% 3.42% -0.44% -0.64% -7.56%
24-10-2017 2.05% 0.10% -0.17% -3.69% -0.63%
25-10-2017 -0.50% 4.11% -0.66% -1.62% -5.70%
26-10-2017 2.02% -0.67% 0.34% 5.27% -4.03%
29-10-2017 -0.50% -2.23% -0.34% -0.97% -1.40%
30-10-2017 1.99% -0.30% 1.03% -0.72% -4.26%
31-10-2017 0.00% 1.39% 0.15% 0.93% 5.19%
01-11-2017 -0.98% -0.29% 2.76% 0.98% 4.93%
02-11-2017 -1.48% 1.08% -1.72% -1.10% 5.37%
05-11-2017 0.00% 3.50% -0.50% -0.07% 0.64%
06-11-2017 2.50% -1.03% -0.63% -0.39% -3.80%
07-11-2017 0.98% 0.38% -0.19% -0.99% 0.66%
08-11-2017 0.00% 1.23% -0.10% 0.00% -1.31%
09-11-2017 9.66% 3.46% -0.07% -0.67% -0.66%
12-11-2017 3.96% -0.81% -0.44% 0.47% 4.00%
13-11-2017 1.27% 2.19% 0.64% 0.87% -5.13%
14-11-2017 -3.35% -4.01% -0.29% 1.59% -0.68%
15-11-2017 3.03% 0.37% -0.22% 2.80% 9.52%
16-11-2017 7.14% 1.76% 0.17% 3.48% -0.62%
20-11-2017 -0.78% -2.91% -0.66% 2.14% 0.00%
21-11-2017 -2.37% -1.12% 0.32% 4.31% 1.88%
22-11-2017 2.43% -0.09% -0.02% -0.75% 0.61%
23-11-2017 3.16% 0.00% -0.07% -0.69% 1.83%
26-11-2017 -2.30% 0.00% -0.29% 3.67% 1.80%
27-11-2017 -2.75% -2.09% 0.32% -14.49% 5.29%
28-11-2017 1.21% 0.10% 0.66% -1.58% 2.23%
29-11-2017 0.40% 2.32% -0.46% 3.74% 0.55%
30-11-2017 -3.17% 3.78% -0.12% 7.46% -1.63%
03-12-2017 -3.69% 0.46% -0.05% 0.72% -1.10%
04-12-2017 2.13% -1.99% -0.10% -1.37% -0.56%
05-12-2017 -1.67% 0.83% 0.37% -0.66% -5.06%
06-12-2017 -1.27% -0.92% -0.22% 0.91% 3.55%
07-12-2017 -2.58% -1.67% 0.15% -0.12% 2.86%
10-12-2017 0.44% -0.47% -0.07% -1.20% -1.67%
11-12-2017 3.95% -0.28% 0.05% -0.49% -3.95%
12-12-2017 -2.11% 2.94% -0.05% -1.16% 1.76%
13-12-2017 0.00% -1.57% -0.07% 1.61% 1.73%
14-12-2017 0.00% -0.66% -0.32% -0.30% 0.00%
17-12-2017 1.72% -0.19% 0.00% -0.86% -0.57%
18-12-2017 -0.42% 1.51% -0.17% 0.56% -0.57%
19-12-2017 -1.70% -0.93% 0.22% -1.23% -0.57%
20-12-2017 -1.30% -0.38% -0.02% -0.06% -1.73%
21-12-2017 -0.44% -0.09% 0.05% -1.12% -1.76%
24-12-2017 -0.44% 0.28% 0.27% -1.19% 1.80%
26-12-2017 -1.33% 0.66% 0.44% -1.91% -2.35%
27-12-2017 -0.90% 0.93% 3.58% -1.30% 0.60%
28-12-2017 -100.00% 0.37% -100.00% 0.20% -0.60%
01-11-2016 1.18% -100.00% 0.04% -100.00% 2.41%
02-11-2016 1.16% 1.16% 1.24% 5.49% -100.00%
03-11-2016 -0.57% 3.44% -0.09% -1.64% -1.23%
06-11-2016 -0.58% 4.75% 0.58% 9.99% 5.00%
07-11-2016 -0.58% -0.45% 0.04% 3.47% 0.00%
08-11-2016 -0.58% -1.22% 0.54% 8.35% 1.19%
09-11-2016 0.00% 0.15% -0.05% -4.85% -2.35%
10-11-2016 0.59% 1.23% -0.36% 6.68% 0.00%
13-11-2016 0.58% 2.12% -1.05% -7.51% 1.20%
14-11-2016 0.58% -1.93% -0.05% 1.78% -2.38%
15-11-2016 2.31% 0.00% -0.20% -3.99% 0.00%
16-11-2016 9.60% -0.15% -0.02% -0.78% -1.22%
17-11-2016 9.28% 0.15% 0.09% -4.10% -2.47%
20-11-2016 -0.94% 0.45% 0.64% 1.36% 2.53%
21-11-2016 7.62% -0.90% -0.05% -1.26% 1.23%
22-11-2016 4.42% -0.61% -0.02% 0.36% 1.22%
23-11-2016 -3.39% 0.61% -0.18% -0.36% -1.20%
24-11-2016 -4.39% 0.15% 0.15% 8.36% 2.44%
27-11-2016 0.00% -0.46% -0.15% -0.17% 1.19%
28-11-2016 0.00% -0.76% -0.37% -3.45% -3.53%
29-11-2016 -0.92% -0.77% 0.70% 1.13% 1.22%
30-11-2016 -0.46% 1.40% -0.84% 2.50% 0.00%
01-12-2016 0.00% 0.31% -0.17% -0.84% 2.41%
04-12-2016 -3.26% -0.91% -0.22% -2.46% -1.18%
05-12-2016 3.37% 0.31% 0.20% -3.47% 3.57%
06-12-2016 1.86% 1.23% -0.09% -1.08% 1.15%
07-12-2016 -1.37% -0.76% -0.17% 4.64% -1.14%
08-12-2016 -1.39% 0.31% -0.06% -3.21% 6.90%
11-12-2016 -0.94% -0.61% -0.11% -1.26% 6.45%
12-12-2016 -1.42% 0.00% -0.31% 0.36% -4.04%
14-12-2016 5.77% 0.00% 0.67% 1.36% -1.05%
15-12-2016 2.27% -0.15% -0.40% -0.27% 2.13%
18-12-2016 1.78% -0.15% -0.15% -2.42% -2.08%
19-12-2016 -2.18% 0.15% 0.00% 0.73% -1.06%
20-12-2016 -1.34% -0.46% 0.00% 0.00% 1.08%
21-12-2016 0.00% 0.00% 0.22% 5.56% 1.06%
22-12-2016 1.81% -0.62% -0.41% -1.04% -1.05%
26-12-2016 1.33% -0.31% -0.02% -3.23% 5.32%
27-12-2016 -1.32% 0.00% 0.09% -0.81% 6.06%
28-12-2016 -0.89% -0.16% 2.30% -0.55% 0.00%
29-12-2016 -100.00% -0.16% -100.00% -100.00% 1.90%

Mean -0.63% -0.42% -0.71% -0.50% -0.37%

Excess Retu
AB BANK L BRAC BANKHEIDELBERG CEMENT CONFIDENCE CEMENT SHINEPUKUR
2.31% -0.12% 0.20% -1.25% -2.22%
6.41% 1.09% 2.34% 2.60% 4.37%
7.66% 2.55% 5.24% 1.31% 8.71%
-2.29% -0.63% 1.04% 0.77% -2.58%
2.88% 4.51% 1.32% 3.02% -2.06%
1.36% 0.04% 0.90% -0.45% -1.50%
-0.10% 1.94% 0.85% -1.46% 1.65%
0.63% 3.80% -0.78% 3.47% 0.37%
-0.11% -1.28% 0.76% 0.44% -0.88%
2.11% 0.42% 1.63% -1.23% -2.81%
-0.83% -0.20% 0.18% -1.16% 1.03%
0.63% 0.79% -0.72% -0.59% -2.24%
0.63% 2.89% 0.00% -0.22% -0.30%
-2.33% -1.03% 1.51% 0.66% 1.73%
2.16% 0.78% -0.28% -0.39% -0.29%
2.13% 1.76% 0.31% -0.62% 3.73%
2.11% 1.98% 0.79% 3.37% 1.02%
1.36% -0.53% 0.05% -0.71% 1.02%
-1.54% -1.98% 0.27% 0.05% 0.37%
-0.11% 1.03% 1.40% -0.67% -0.91%
-0.86% -0.56% 1.46% 0.50% 3.62%
-2.40% -3.03% -0.26% 1.51% -0.88%
-2.50% 0.42% 2.18% -2.23% -0.90%
2.24% 0.67% -0.32% 0.90% -0.92%
-1.75% 1.05% 1.25% -0.13% 0.37%
0.63% 2.56% 6.71% 0.78% -2.24%
1.44% 0.54% 0.57% 4.33% -0.30%
-0.98% -0.45% -2.99% -0.72% -0.98%
-1.01% -1.45% 0.76% -0.51% 1.06%
-0.20% 1.56% 2.22% 0.33% 1.73%
1.47% 1.04% -1.03% 1.57% -0.30%
1.46% -0.83% -0.19% -0.40% -1.65%
0.63% 0.42% 0.11% 0.33% -1.01%
0.63% 0.04% 0.45% -0.80% 0.37%
0.63% 1.81% 1.36% 0.84% -0.33%
-0.20% -0.58% 0.48% -0.07% 1.78%
-0.20% 0.42% 1.50% -0.82% 0.37%
-0.21% 5.47% 0.74% 0.73% -1.01%
-0.22% -0.91% 0.23% -1.30% 1.08%
1.48% -0.68% 0.23% 0.14% -0.33%
-0.22% 1.03% 0.71% 0.32% -0.33%
1.48% -0.07% 0.25% 0.08% -0.34%
1.48% 2.14% 0.65% -0.87% 0.37%
2.31% 1.75% -0.18% 0.26% -0.34%
-2.68% -1.25% 0.74% 0.25% -0.35%
1.48% 1.27% 1.49% 2.50% 1.10%
0.63% -0.43% -0.44% -0.46% -0.35%
-1.91% 0.90% -0.05% -4.19% -0.35%
4.11% 1.99% 4.83% -0.39% -1.09%
1.47% 5.65% 0.51% -0.08% -1.11%
-2.70% 0.53% -1.40% -2.32% 4.13%
0.63% -2.52% 0.13% -0.36% 2.55%
-0.23% -2.84% 1.03% -0.03% -1.04%
0.63% -1.39% -0.50% 1.77% -1.78%
-0.24% -6.80% 0.50% -0.56% 3.32%
0.63% 3.19% 0.82% 5.36% 3.95%
-0.25% 0.16% 2.23% 1.20% -2.38%
-0.26% -0.10% -0.39% 0.12% -0.34%
2.41% 1.06% -0.16% 6.26% -0.34%
2.38% 2.47% 4.55% 0.68% 1.09%
-0.23% 1.42% 0.37% 4.08% 1.80%
-0.24% -3.07% 3.40% -2.62% -4.56%
1.51% 0.80% 3.00% 0.91% 0.37%
-1.11% 0.80% -1.69% 0.79% 1.11%
2.40% -1.89% -1.89% -2.46% -2.57%
-1.11% -1.16% -15.75% 0.25% -0.38%
-0.26% -1.32% -1.74% -3.35% 3.43%
2.41% -12.20% -2.64% 4.69% 1.86%
0.63% -1.91% -2.75% -0.72% 2.56%
 1.51% 0.42% -0.30% 0.87% -1.05%
1.50% 4.07% 0.48% 1.48% -1.80%
2.35% -3.26% 0.75% 0.56% 3.34%
-2.76% 0.42% -0.54% -0.84% 2.53%
0.63% 1.21% -1.51% -0.67% -3.85%
0.63% 1.36% 2.04% -0.25% 1.11%
1.51% -0.84% -1.72% 0.25% 0.37%
0.63% -1.80% -0.44% 2.77% -1.09%
-4.59% 0.42% -0.45% -1.48% 0.37%
-0.29% 2.85% 1.80% 0.62% -0.37%
-7.70% 1.84% -1.13% 2.26% 2.61%
2.65% -1.14% -2.72% 1.73% 2.56%
-0.36% 0.89% 0.16% -1.88% -1.05%
1.63% -0.69% 3.47% -0.69% -1.08%
-0.36% -2.45% 0.00% 0.43% 0.37%
2.63% -0.57% -0.58% -0.45% 1.84%
-0.35% -2.07% 0.45% 0.75% -0.35%
-0.36% -1.96% 0.96% -0.27% -0.36%
0.63% -2.55% 2.06% -0.59% 0.37%
0.63% 1.49% 1.41% -0.41% 0.37%
3.63% 6.63% -0.74% 1.35% 0.37%
1.60% -2.43% 0.29% 0.30% 1.84%
-1.29% -0.79% 0.37% 0.30% -1.08%
-0.35% 2.51% 0.58% 0.56% 0.37%
7.56% 4.17% -0.01% 0.04% 1.11%
-2.15% 0.09% 1.09% 0.96% 0.37%
-1.28% 0.91% 2.62% -0.22% -1.82%
-0.34% 3.70% 0.92% -0.29% -1.86%
1.61% 1.69% 0.25% 0.30% 1.90%
0.63% 1.83% 1.71% 3.08% 1.13%
-0.34% 0.26% 1.95% -1.25% 4.11%
0.63% -0.05% 2.87% -0.03% 1.09%
-0.35% 2.44% 0.31% 2.61% -0.34%
0.63% -0.96% 0.11% 2.50% 1.81%
0.63% 0.11% 2.89% -0.01% -0.34%
0.63% 0.11% -0.72% 4.90% 0.37%
-0.36% -1.30% 0.27% -1.89% -1.05%
0.63% 0.26% 0.67% -0.44% -2.52%
0.63% 0.26% -0.10% 1.00% 1.12%
0.63% 0.89% -0.15% 2.01% -0.37%
-0.37% 1.21% -0.52% -0.74% 1.12%
1.64% 0.42% 0.58% -0.07% -0.37%
0.63% 1.20% 0.75% -0.39% 0.37%
0.63% 1.35% 0.87% -0.01% 1.12%
-0.37% 3.19% 1.04% 0.50% -0.37%
 1.64% -0.33% 0.09% 0.37% 0.37%
-0.37% -1.25% 0.79% 0.11% 0.37%
0.63% -0.97% 0.71% 0.18% 0.37%
0.63% 1.20% 0.67% 0.69% 0.37%
0.63% -1.29% 0.50% 2.17% 0.37%
0.63% -1.47% -0.25% -1.21% -0.37%
0.63% 2.34% -1.90% -0.40% -1.13%
-0.38% -1.95% 0.62% -0.09% -2.68%
-0.39% 1.22% -0.37% -0.16% -1.20%
-0.40% -0.86% -0.03% -0.23% -6.83%
-5.62% -1.04% 0.75% -0.70% 0.37%
0.63% 1.24% 1.81% 0.09% -3.07%
0.63% 0.91% 0.62% -0.24% 4.84%
-0.48% 0.42% -1.82% -0.25% -0.48%
0.63% 0.90% 0.26% -1.69% -0.49%
-1.62% -0.71% 0.80% -5.72% -3.97%
4.08% 2.87% -7.89% 0.87% -1.44%
0.63% -0.06% 0.36% 4.43% 5.93%
5.07% 0.90% 0.17% -1.15% -2.26%
-0.43% 1.05% 0.66% 2.09% 7.58%
1.70% -0.06% -0.08% -2.86% -0.47%
-1.50% 0.10% -2.63% 6.93% 2.07%
-2.63% 0.90% 4.68% -0.96% -2.13%
-0.49% 0.10% -1.08% -1.90% 1.23%
5.17% 0.10% 0.71% 2.23% 3.76%
-1.54% -0.06% 1.06% -0.21% 6.93%
1.74% 0.10% 0.71% 0.50% -1.93%
0.63% 0.74% 1.71% 4.50% 2.74%
1.73% -0.55% 6.34% 0.84% -1.16%
-0.46% -0.56% 9.20% -1.22% -0.41%
-0.47% 0.58% 1.71% 6.91% 4.31%
-0.48% 0.09% -3.34% -1.08% 1.13%
1.75% 0.75% -1.27% 0.10% -0.38%
0.63% 0.25% -0.80% -1.31% 1.89%
0.63% 0.25% -0.87% 2.40% 7.09%
0.63% -0.90% 0.14% 0.50% -1.72%
0.63% 1.25% 0.75% -1.31% -3.91%
-1.59% -1.40% -0.29% 1.86% 0.37%
-0.51% -2.27% 0.08% 0.03% 1.87%
-2.82% 0.59% 0.80% -0.45% -3.30%
1.82% -1.48% 0.13% -0.52% -1.15%
0.63% -0.99% -1.09% 0.57% 2.70%
-0.55% 2.02% 1.65% 0.70% -1.14%
0.63% 1.47% 0.56% -0.26% -1.93%
1.82% 0.07% 0.66% 1.95% -0.41%
 -0.55% -1.15% -2.04% 0.70% 3.55%
0.63% -0.47% 1.82% -1.27% 1.14%
-0.56% 2.92% 0.76% -1.92% -1.92%
0.63% 1.29% 2.40% 0.21% 0.37%
-1.78% 3.01% -0.52% 0.71% -1.97%
0.63% 0.42% 0.21% 4.33% 3.57%
-0.61% 0.59% -0.24% -1.69% -1.95%
0.63% -0.09% 1.66% -1.04% -1.21%
-0.62% 1.43% 0.51% -1.77% 1.18%
4.43% 4.60% 0.46% 2.17% -1.23%
-1.81% 0.58% 1.81% 1.21% 3.63%
1.88% -1.51% 0.71% -0.57% -1.20%
0.63% -0.07% -1.77% -1.29% 1.97%
-0.61% 1.73% 1.22% 3.93% -0.41%
0.63% 0.09% 0.96% 0.85% 0.37%
1.88% 0.42% 1.56% -0.07% 0.37%
1.86% 0.58% 3.51% 0.00% -4.39%
-0.59% 0.42% 0.66% 1.21% -2.13%
-0.61% 0.42% -1.77% 0.29% 9.78%
0.63% -0.07% -0.34% -1.27% 4.28%
0.63% 0.74% -1.21% 0.35% 8.64%
-1.87% -0.72% 1.17% -0.87% 3.15%
0.63% -0.08% 0.91% 0.28% -3.00%
1.91% 0.09% 2.65% 0.20% -3.12%
3.16% 0.08% -0.90% 0.20% 0.37%
0.63% -1.41% 0.25% 3.15% 1.82%
-1.84% -0.09% 0.25% -1.58% -3.20%
3.16% 0.93% -0.17% 0.20% -2.59%
3.10% -0.43% 0.50% 0.94% -0.39%
-1.78% -1.81% 0.71% -0.60% 1.14%
0.63% -0.63% -7.65% -0.17% -1.15%
1.86% 0.77% -3.77% 0.12% 2.70%
-1.81% -1.70% -2.38% -0.48% 3.40%
0.63% 0.78% -1.43% 1.63% -1.10%
-0.62% -1.91% 3.27% -1.74% -9.33%
0.63% -1.79% 0.59% -1.57% -14.50%
-0.64% -4.65% -99.29% 0.73% -2.54%
-99.37% -99.58% -0.94% 0.58% -5.63%
0.17% -0.15% 0.28% -99.50% -99.63%
2.02% 1.08% -0.27% 0.83% 1.51%
0.63% 0.23% 0.44% 4.14% 0.94%
-1.21% -1.27% -0.06% 1.52% 0.37%
-1.71% -1.30% 1.12% 3.41% 0.37%
-1.28% 1.48% 1.12% -0.49% 0.37%
-0.35% -0.26% 0.39% 1.49% 4.28%
 1.12% 1.48% 0.66% 0.44% 7.36%
-1.82% -1.40% -0.11% 0.50% -1.64%
-1.38% -0.56% 0.61% -2.76% -0.14%
2.68% 2.09% 0.05% 0.37% -0.14%
-0.88% -1.23% 0.73% 1.64% 2.96%
0.12% -0.66% 0.76% -0.64% 3.91%
0.63% 0.32% 0.66% 0.75% 7.20%
1.14% 1.71% 1.20% 2.85% 0.37%
-0.39% 0.91% 1.20% 2.36% -4.19%
0.11% 1.00% 1.75% -1.15% 3.72%
1.67% 1.58% -0.61% 0.13% 0.84%
-1.42% -0.83% 0.71% -0.93% 1.76%
0.63% -0.75% 0.88% -0.51% -0.53%
3.25% -0.86% 0.03% -0.20% -0.54%
-1.92% -3.07% 0.14% -0.46% -5.64%
0.11% -1.86% -0.84% 0.89% -5.54%
-3.58% -4.13% 0.71% 2.88% 4.04%
-1.57% -2.57% 2.06% -0.83% -0.64%
1.75% 6.58% -0.16% 0.18% 0.37%
-0.48% -1.41% 0.71% 2.35% 2.42%
1.75% 1.29% 1.50% 0.43% 0.37%
5.07% 2.70% 0.41% 1.50% 3.87%
2.76% 2.22% 1.43% 2.86% 5.69%
0.11% 3.13% -0.13% 0.98% -3.75%
0.63% 1.23% 0.19% 1.53% 2.29%
-0.94% -1.70% 0.56% 1.28% 0.37%
-2.56% -4.52% 0.18% -1.05% -1.97%
-1.02% 0.85% 0.28% -0.23% -3.95%
0.63% -0.55% 0.63% 0.31% 0.88%
0.63% 1.61% 1.04% 1.05% -2.63%
-1.05% -0.98% -2.13% 1.29% -0.14%
-1.08% -1.33% 1.43% 1.70% -0.14%
0.63% 2.30% 0.96% 0.50% -1.71%
0.05% 0.20% 0.53% -1.11% 1.97%
1.79% 3.91% 0.91% -0.17% -0.15%
0.05% 0.73% 0.17% 0.50% 1.43%
-0.53% -2.32% 1.22% 1.53% 2.98%
0.04% 0.85% 0.73% -0.47% -1.15%
-0.55% -1.52% 0.50% 0.68% 2.95%
1.22% 2.50% 0.76% 1.35% -1.64%
-0.55% -1.95% -1.16% 0.56% -0.14%
-1.77% -0.02% -0.57% 0.02% -0.66%
-1.21% -0.91% 1.00% -0.41% -2.75%
1.25% -0.37% 0.63% 0.19% -7.15%
3.73% 1.43% 0.81% 0.99% 5.03%
 1.83% 1.20% 0.58% 0.50% -0.74%
-1.16% 1.75% 0.18% 0.25% 0.94%
0.63% 0.64% -0.12% -1.27% -0.74%
-1.79% -0.35% -0.28% 0.87% -0.76%
1.25% 0.53% 1.55% -1.11% -2.48%
0.01% 0.86% 0.41% 0.12% 0.96%
-2.48% 0.31% 0.60% -0.89% 0.37%
0.63% 2.06% 2.08% 0.82% -4.89%
1.91% 5.27% 4.32% 0.94% -0.24%
6.33% 2.27% -0.19% 0.94% 6.59%
3.02% 0.21% 3.58% 0.62% 6.22%
-2.29% 1.93% 1.26% 0.31% 0.37%
0.63% 3.61% -0.02% 1.64% -1.84%
0.63% 0.80% 0.46% 0.62% -1.89%
-0.58% 3.21% 0.25% 1.37% 2.11%
1.24% -0.24% -0.10% 0.00% 8.33%
1.24% -17.59% 0.30% 0.68% -1.73%
-1.18% -1.54% 0.63% 0.00% -1.24%
0.02% -1.34% 1.40% -0.31% 0.37%
-1.22% -0.66% 1.09% -0.64% -1.27%
0.63% 3.79% 0.20% 0.05% -0.74%
1.26% 2.98% 0.89% 0.88% 0.37%
3.13% 2.12% 2.09% 0.11% 2.62%
-0.59% -0.14% 0.93% 0.50% 2.02%
0.01% -2.51% -0.57% 0.95% 7.40%
0.01% -0.16% 0.15% 0.82% 1.38%
0.63% 2.51% -0.06% -0.33% -2.63%
2.50% 0.53% -0.35% 0.56% 0.89%
0.63% -2.55% -1.35% 0.31% 4.48%
-4.28% -1.93% 0.65% -0.85% -0.61%
-21.95% -1.39% 1.45% 0.69% -5.10%
1.46% 1.89% 0.81% -2.42% -0.15%
3.94% -2.36% 0.92% 0.16% -0.68%
5.43% -1.94% 0.26% -0.51% 1.98%
4.45% 2.45% 0.36% -0.45% -1.73%
-3.05% 0.67% 0.84% 3.30% -1.78%
-0.13% 0.17% 0.50% 4.22% -2.37%
-0.14% -3.70% 1.69% -2.20% -2.45%
1.40% -3.35% -0.16% 0.43% 2.12%
0.63% -1.48% 0.42% -0.56% -1.91%
-0.91% -0.55% -4.43% -0.17% 1.54%
-0.15% -2.92% -1.06% -1.31% -1.36%
1.42% 7.90% -1.43% 0.29% -3.16%
0.63% 6.98% 2.52% -0.26% 2.81%
-0.15% -1.84% -0.78% 0.08% -2.60%
 1.42% 2.09% 1.17% 0.36% -2.08%
-0.15% -1.99% 1.14% 2.44% 0.37%
0.63% 1.19% 0.45% 1.25% 3.52%
-0.16% -3.82% -0.10% -0.52% -0.85%
0.63% 2.43% -0.23% -0.66% 2.23%
0.63% 0.02% 0.21% -0.75% 0.37%
-0.96% 1.08% 1.36% 1.13% 2.19%
-0.18% 3.70% 1.18% -0.06% 2.16%
1.44% 0.54% 0.09% 0.22% -0.80%
0.63% -1.49% 1.06% -1.18% -0.81%
1.44% 0.42% 0.53% 1.99% 5.16%
-0.97% 0.16% 0.50% 0.29% 0.37%
1.44% -4.51% 0.18% 0.22% -1.91%
-0.18% 0.69% 1.39% -0.21% -0.21%
-1.00% 0.14% 0.88% 5.26% 0.37%
0.63% 2.05% 1.21% 4.70% -0.21%
1.46% 0.42% 1.47% 0.82% 1.56%
8.83% -2.54% 2.50% 1.53% 1.54%
-4.67% -0.69% 0.39% -0.02% -1.36%
-1.77% 0.14% 2.85% 1.14% 0.96%
1.45% 0.28% 1.52% -0.21% -1.96%
1.44% 0.42% 1.23% 0.37% -0.82%
-0.18% -4.50% -1.78% -0.73% 0.37%
0.63% -2.69% 1.10% 2.92% 1.59%
0.63% 4.08% 1.36% -0.59% -2.02%
-0.18% 3.36% 1.04% 0.63% 0.99%
0.63% -2.87% 0.74% 0.50% -2.67%
0.63% -2.83% 6.06% -0.60% 1.63%
-0.19% -1.42% -1.75% 1.21% -2.73%
-1.02% -0.21% 3.94% 3.41% 1.02%
1.47% 0.57% 1.05% 10.44% 0.37%
0.63% 0.57% 0.65% 5.31% 5.47%
-0.20% 2.76% -0.45% 2.90% -0.23%
0.63% -0.50% -4.12% 6.42% 2.20%
-0.21% 2.88% -1.02% -3.53% 1.57%
0.63% -1.08% 1.67% -0.03% 9.84%
-1.07% -3.09% -0.19% 0.02% 8.48%
-0.23% 4.52% 0.17% 1.03% -6.63%
-0.24% 1.93% -0.86% 0.87% 5.75%
0.63% 0.27% 4.50% 0.65% -5.24%
-0.25% -2.13% 0.18% -1.81% 0.91%
1.51% 0.26% -0.41% 0.07% -0.16%
2.38% 0.42% 0.37% -0.04% 4.16%
-1.09% 1.49% 0.05% 0.50% -1.71%
1.51% 3.31% 0.11% 0.23% 0.91%
 3.24% 2.64% 0.13% -2.93% -3.33%
1.48% -0.89% 0.33% 1.29% 0.37%
0.63% 4.96% 2.63% 2.34% 0.37%
1.47% 3.64% -0.52% 3.90% -0.18%
2.30% 1.64% 0.13% 4.90% -0.18%
3.09% -1.19% -1.30% -2.35% -6.85%
0.63% 2.19% -0.48% 0.03% 0.37%
0.63% -1.59% 4.61% -0.50% 1.57%
0.63% 1.65% -1.14% -1.09% -1.99%
3.03% 2.85% 1.30% 2.11% -3.26%
3.75% 1.87% 1.53% -1.20% 2.89%
1.39% 0.94% 0.62% -1.12% 9.58%
-0.87% -0.36% 1.99% 1.16% 2.06%
0.63% -1.15% 0.28% 2.46% -1.28%
5.21% 3.33% 0.62% 0.71% 2.06%
0.63% 0.16% 0.25% 0.02% 1.48%
1.36% -0.23% 2.47% -0.63% -0.17%
-2.99% -0.10% 0.88% 0.93% -2.37%
-0.87% -0.37% 1.16% 0.82% 0.37%
0.63% -2.35% 0.71% 4.48% -0.76%
-0.13% 0.01% 3.45% 4.43% -1.91%
-0.14% -0.53% 1.62% 8.31% -1.38%
-1.70% -0.54% -1.18% 0.50% -3.79%
1.42% 1.25% 0.12% 6.18% 0.37%
-0.16% -0.41% 0.32% 1.72% 1.62%
-0.16% -2.21% 0.15% -1.36% 0.99%
-0.97% 0.13% 0.37% 0.15% -2.06%
0.63% 1.42% -0.09% -3.39% 0.37%
2.26% 1.69% 1.48% -2.21% 3.50%
2.23% 3.07% 0.65% -0.16% -1.44%
0.63% -2.71% -0.20% 1.11% -0.24%
-0.95% 0.14% -0.64% 5.08% 1.00%
2.23% 1.12% 1.72% 2.53% 0.37%
0.63% 0.70% 0.25% -3.40% -0.24%
0.63% -1.12% 0.68% -2.17% -2.11%
0.63% -0.29% 0.62% 3.05% -2.17%
0.63% 2.70% 1.08% -0.29% 2.33%
-0.16% -0.28% 1.02% -0.15% -3.47%
-0.16% 1.54% 1.88% 4.47% 2.37%
-0.17% 0.69% 0.57% -2.16% 1.68%
0.63% -1.10% 0.79% 2.02% 6.83%
0.63% 0.28% -0.17% 1.73% -3.87%
-0.18% -0.43% 2.08% 0.00% 1.64%
-1.00% -0.86% -0.17% 5.88% 0.37%
1.46% -1.74% 1.25% 2.56% 0.37%
-0.19% 2.18% 0.68% -1.65% 0.37%
0.63% 1.72% -0.60% -1.56% -0.25%
-0.20% -1.15% 0.25% 1.37% 4.78%
-1.04% 1.14% 0.53% -0.37% -3.24%
0.63% -0.30% -0.91% -1.26% 0.37%
0.63% 0.27% -0.61% 1.52% -0.88%
1.48% -0.02% 1.00% -2.11% -1.52%
-1.05% -1.48% 0.71% 1.99% -3.50%
0.63% 0.86% 1.36% -1.60% -7.68%
1.48% 0.56% 0.15% -2.29% -1.09%
-0.22% 1.30% 0.41% -0.91% 0.37%
-2.79% 0.86% 4.22% 0.64% 10.00%
-0.26% 1.58% 1.20% 1.59% 1.73%
4.20% 5.02% -0.58% -1.62% -10.96%
0.63% -2.75% -1.03% 0.93% 1.13%
-0.23% -0.01% 0.91% 3.94% 1.87%
-1.11% -1.58% 0.68% -2.05% 1.11%
2.40% 0.42% 0.94% 1.97% -0.36%
-0.24% 0.13% 0.09% -0.58% -1.10%
1.51% 0.56% 0.56% -0.02% 1.87%
1.50% 2.17% 0.62% -0.64% 1.84%
2.35% 0.13% 0.88% 1.51% 8.35%
0.63% 0.70% 0.23% -0.50% 1.72%
0.63% 0.85% 0.47% 1.56% -3.60%
-0.22% -0.01% 0.92% 2.31% 3.13%
-0.23% -0.16% 0.47% 1.29% -4.32%
1.49% 0.27% 0.44% -0.62% -4.56%
0.63% 0.42% 2.08% 1.15% -1.11%
2.34% 4.60% -0.12% 5.30% -2.63%
0.63% -0.69% 2.16% 2.01% -1.95%
0.63% 0.00% -0.38% -1.34% -0.42%
0.63% 1.12% 1.18% -17.08% -2.03%
-1.05% 1.53% 0.00% -0.42% -1.27%
0.63% 0.55% 0.91% -0.21% 1.21%
-0.23% 0.69% 0.20% -0.22% 3.68%
-0.23% 0.28% 0.83% -0.56% -2.03%
-0.24% 0.42% 2.01% 2.07% 2.01%
3.26% 3.31% -0.73% 5.02% 1.99%
-0.23% 3.50% 1.30% 0.76% 3.55%
-0.23% -1.01% 0.44% 0.23% -2.70%
0.63% -1.03% 0.65% 0.18% 2.76%
0.63% -0.25% 0.14% -2.15% 2.70%
0.63% -0.79% 1.18% 0.93% 0.37%
-0.24% -1.49% 0.08% 0.06% -1.14%
0.63% 0.83% 0.29% 3.60% 0.37%
 0.63% 1.38% 0.38% -0.98% -1.16%
0.63% 0.01% 0.80% -2.23% -1.97%
0.63% -1.92% 0.86% 1.82% 0.37%
2.38% 1.68% -0.13% 1.96% 5.17%
0.63% 0.97% 2.16% -0.89% 1.14%
0.63% -0.41% 0.26% -1.73% 1.89%
1.49% 2.09% 1.10% -0.22% 3.36%
3.19% 0.14% -99.29% -1.24% 0.37%
-99.37% -99.58% 0.80% 2.60% 1.82%
-0.72% -0.05% 0.85% -99.50% -99.63%
-0.74% 0.73% 1.55% 3.75% 4.01%
1.09% 1.51% 1.03% 6.64% 0.37%
2.93% 1.19% 0.96% -2.31% 3.88%
-1.62% 0.11% 0.91% 3.06% 3.76%
0.63% -0.04% 1.52% 3.40% -3.72%
2.93% -0.51% 1.55% 6.61% 3.79%
2.88% 2.44% -0.09% -2.16% 0.37%
-1.13% 0.72% 1.48% -1.02% -1.28%
4.22% -1.11% -0.09% 2.65% 2.90%
4.09% 0.73% 2.09% -0.48% 2.01%
3.14% 1.19% 1.11% -0.26% -0.43%
-3.04% -0.50% -0.40% 2.41% 2.81%
0.63% 0.26% 0.39% 0.80% -1.21%
3.60% 1.19% 0.56% 0.12% -1.24%
5.16% 2.10% 0.83% 6.97% 2.83%
3.78% 5.85% 0.26% -1.55% 8.37%
-3.57% -0.87% 0.58% -0.95% -6.29%
-1.36% -2.19% 0.51% -2.36% 1.96%
-2.22% -1.52% -0.26% 1.63% -0.41%
-3.14% 2.09% 0.67% -0.62% -9.07%
1.93% 1.46% 1.11% -2.59% -4.84%
-0.66% 1.45% 0.11% 5.17% -3.30%
-2.41% -0.75% 1.02% 3.32% 4.18%
-1.61% 0.42% 0.47% -2.32% -3.30%
1.55% 0.27% 1.00% 1.54% -0.58%
3.36% -0.18% 1.03% 0.72% -1.55%
3.73% 0.57% 1.34% 0.50% 3.32%
1.92% 0.42% 1.12% 0.94% 7.04%
0.21% -0.77% 0.99% 5.33% 0.37%
-0.65% 1.17% 0.94% 1.82% -0.52%
1.06% 0.12% 0.37% 2.70% 0.37%
0.63% 0.72% 0.44% -0.58% 0.37%
0.20% 1.01% 0.78% -0.73% -0.53%
-1.96% -1.07% 0.51% 1.32% 0.37%
2.84% 0.72% 0.40% 2.34% -0.53%
-0.67% 0.57% 0.38% -1.11% 0.37%
0.19% 0.42% -0.28% -0.53% 1.29%
1.95% 0.57% 1.33% -0.88% -0.53%
0.63% 0.72% 0.69% 0.85% -0.54%
-0.24% 0.57% -1.90% -0.20% 0.37%
-0.25% 0.72% 0.95% 0.78% 0.37%
0.19% 2.50% 0.80% 0.15% 0.37%
1.07% -0.31% 0.23% 0.99% -1.48%
0.63% 0.71% 0.78% 0.36% 1.32%
0.63% 1.73% 0.58% 1.62% 0.37%
2.84% 1.57% -0.45% -0.54% 1.31%
0.63% 1.13% 1.03% -1.25% 0.37%
0.20% 4.96% 0.18% -0.78% 2.23%
1.50% 0.01% 0.54% -0.58% 0.37%
2.35% 1.10% 0.33% -1.54% 0.37%
-0.22% -0.40% 0.63% 3.18% 0.37%
-0.23% 3.83% 1.14% 0.42% 2.19%
0.63% 2.53% 0.90% 0.42% 2.16%
5.80% -0.62% 0.63% -0.45% 1.25%
10.47% 5.12% 0.75% -0.09% 2.11%
2.12% 2.29% 1.90% 0.06% 1.23%
-1.21% -0.56% 1.21% -0.54% 2.92%
-2.37% 0.54% -3.05% 1.25% 1.20%
5.26% 8.32% 0.53% 0.87% -0.45%
0.26% -1.64% 0.30% 0.57% 1.20%
-0.48% 1.70% 0.80% 0.05% -1.27%
-4.99% 1.45% 0.90% 1.09% -2.13%
-1.35% 3.50% 1.00% -0.24% -2.19%
2.25% 6.18% 0.40% 2.58% 1.25%
-1.76% -1.68% -0.01% 1.95% 0.37%
-0.60% -0.76% 0.63% -0.51% 1.24%
-0.20% 2.15% 0.63% -1.10% -1.35%
-3.12% -18.52% 0.47% -0.46% -1.38%
0.20% -1.16% 1.00% -0.32% -3.20%
-1.54% 0.42% -0.09% 0.57% -0.55%
1.96% -3.85% 0.18% 0.72% 1.31%
-1.56% 0.14% 0.98% -0.62% 2.23%
-0.72% -0.14% 0.12% 0.27% -0.53%
0.63% 0.14% -0.03% 0.27% 0.37%
0.17% 3.80% -0.03% -1.33% -0.54%
-3.94% 0.42% 1.03% 0.88% -1.48%
-2.72% -0.26% 0.53% 1.19% -0.57%
3.10% 0.28% -1.61% -0.88% -2.48%
3.04% 0.55% 0.03% 0.03% 0.37%
1.57% 0.83% 0.13% 1.43% 1.35%
 1.56% -0.13% 0.52% 2.35% 2.32%
-5.85% 4.26% -0.04% 0.42% 3.23%
0.63% 4.38% 0.54% -1.78% 9.63%
2.11% 1.69% -0.14% 2.52% 1.22%
-0.83% -0.34% 1.26% -0.26% -3.83%
-0.36% 2.82% 0.28% 0.04% 1.25%
-0.37% -4.03% 1.09% 2.12% -3.10%
-0.38% -1.78% 1.09% 0.72% 0.37%
-0.39% -0.77% 0.52% -0.11% 3.98%
-1.43% -1.06% 0.67% 0.88% 4.72%
1.16% 0.96% 0.45% -0.11% 2.04%
1.68% 0.55% 0.30% -1.87% 2.83%
0.63% 0.96% -1.97% 2.37% 1.97%
0.11% -0.66% -1.06% 3.11% 1.95%
0.63% 0.55% 1.89% -0.77% -1.95%
1.15% 1.09% 1.34% -0.87% 0.37%
-0.41% 0.01% 1.34% 1.50% -2.80%
0.63% 2.04% -1.38% 1.56% -0.45%
1.15% -0.51% -0.20% -0.71% 1.20%
-0.41% 0.55% 1.18% -0.34% -1.27%
0.10% 0.55% 0.33% -0.58% 0.37%
0.10% 4.30% 1.47% -0.28% 0.37%
0.63% 2.48% 1.46% 1.67% 0.37%
2.23% -0.21% 0.71% 1.19% 0.37%
0.11% 0.92% 0.91% 0.27% 1.21%
3.26% 0.16% 0.31% -0.12% 1.20%
2.17% -0.60% 0.44% 3.05% 3.65%
0.12% -0.61% 0.46% 0.87% 4.34%
0.63% -0.23% 0.51% 1.25% 7.24%
0.63% -0.89% 0.62% 1.62% -0.34%
-9.52% 0.42% 0.82% -1.13% 0.37%
0.63% 0.28% 0.66% -0.33% 6.85%
1.19% 1.47% 0.71% 0.65% 0.37%
1.19% 1.07% 0.91% 0.19% 7.81%
1.19% 0.42% 0.53% 0.04% 1.00%
2.85% 2.88% 0.24% 0.65% -0.88%
1.72% 0.42% 0.73% 1.71% 1.64%
1.70% 1.05% 0.91% 0.65% 0.37%
2.23% 2.56% 0.73% 1.02% 4.75%
-0.42% -0.08% 0.53% 0.35% 1.57%
-0.96% -0.95% 1.89% 1.39% 1.56%
2.24% 6.82% 0.95% 0.20% -1.96%
2.22% 2.78% 4.16% -0.91% -0.82%
2.71% 0.53% -0.14% 0.80% -0.84%
-0.39% -0.16% 0.19% 1.85% -2.08%
 0.11% -0.51% 0.56% 1.61% -2.14%
5.29% 0.53% 1.14% 1.67% -1.56%
3.10% 0.42% 0.13% 3.69% 5.64%
-0.82% -0.28% 1.16% 1.97% 0.37%
2.10% 0.77% 1.53% -1.16% -1.50%
-0.82% 1.35% 0.92% -0.98% -0.90%
-0.84% 1.46% 0.28% 3.43% 0.37%
0.13% 6.05% 0.19% 7.16% 1.66%
-2.37% -1.32% 0.38% 4.60% -4.08%
1.66% 0.75% 0.38% 1.93% -0.96%
-0.39% 0.31% 1.05% -0.98% -0.98%
1.66% 1.52% 0.15% -0.63% 1.06%
0.63% -0.13% -0.18% 0.50% 2.42%
0.63% -1.78% -0.34% -0.58% 3.71%
1.14% -0.93% 1.19% -1.04% 1.66%
0.12% 1.56% 0.77% 3.68% -1.54%
4.20% -0.71% -0.13% -0.64% 1.02%
1.12% -0.72% 1.04% -1.16% 1.66%
5.04% -0.16% 0.51% 0.11% -1.54%
-0.31% -0.51% 0.55% 1.34% 1.67%
0.63% 2.40% 0.62% 1.66% 1.02%
1.10% -2.11% 0.33% 1.39% 1.65%
-0.79% -0.76% 1.35% 0.18% -0.25%
-1.28% 1.61% 0.38% -0.14% -0.89%
0.63% -1.11% 0.26% 1.84% 0.37%
3.56% 0.89% 0.22% 3.20% 0.37%
-0.32% -1.01% 0.62% 0.25% 0.37%
-2.24% 0.18% 1.20% -0.61% -0.91%
-2.33% -1.03% 0.55% -0.12% -6.12%
4.18% 1.52% 0.13% -0.31% 2.46%
-1.33% 1.87% -0.33% -1.96% -0.31%
0.63% 1.61% -0.32% 1.72% 1.06%
1.63% 1.36% 0.36% -0.84% 3.10%
3.10% -0.40% -0.63% 0.04% 1.04%
4.49% 0.30% 0.89% 0.89% -2.26%
2.49% -0.29% 0.31% 0.37% 1.73%
5.65% 0.42% 1.04% 2.31% 10.37%
1.06% 2.56% 1.17% 0.43% -0.23%
0.20% 1.70% 0.45% -0.14% -2.06%
2.80% 0.42% 0.89% 1.27% 1.00%
-3.20% 0.53% 1.29% 0.18% 3.48%
1.96% 0.07% 1.05% -0.65% 1.58%
-0.24% -1.31% 2.11% -1.18% -0.82%
-1.57% 1.36% -0.86% 0.50% -5.65%
1.08% 0.42% 0.27% 1.94% 1.66%
 2.42% 1.58% 0.38% 0.89% -0.26%
-0.25% 0.88% 0.57% 0.88% -0.26%
3.30% -0.84% 0.80% -0.66% 1.66%
3.23% -0.28% 0.68% 0.24% 1.01%
1.47% -0.28% 1.22% -0.35% -1.51%
-2.72% -1.11% 0.57% 0.10% -0.91%
1.06% 1.49% 0.48% -0.62% 0.37%
0.63% 0.77% 0.41% -0.97% 0.37%
-1.96% 0.06% 0.66% -0.11% 0.37%
1.07% -0.17% 0.33% 0.84% 0.37%
-0.69% 1.84% 1.04% 1.04% -0.92%
1.08% 1.00% 0.05% -0.25% 1.03%
3.74% 1.46% 0.52% -1.54% 4.30%
0.63% 1.80% 1.44% 0.57% 1.00%
-0.23% 0.53% 0.96% -2.48% 1.00%
1.06% -0.26% -0.41% 5.00% 2.86%
-0.67% 0.99% -0.38% -0.73% 8.86%
-2.44% -0.61% 0.85% 3.68% -1.30%
-0.73% 10.18% -2.48% 0.70% 2.08%
-0.75% 4.29% 1.76% 1.50% -1.86%
-2.16% 0.52% 0.03% -1.96% -2.48%
-2.72% 5.15% 1.81% 3.22% -2.57%
0.13% -1.22% -0.26% 0.23% 2.19%
1.13% -3.00% 0.66% 2.02% -1.41%
-0.36% -0.70% 1.12% 2.33% -0.23%
1.13% 0.52% 1.00% -1.04% 0.37%
0.13% -0.60% 1.46% 2.84% 1.59%
-1.37% -0.10% 0.23% -0.59% 3.99%
0.12% 3.84% 0.27% -0.15% -7.18%
2.68% 0.52% 0.54% -3.20% -0.25%
0.13% 4.52% 0.05% -1.12% -5.32%
2.65% -0.26% 1.05% 5.76% -3.65%
0.13% -1.81% 0.37% -0.48% -1.02%
2.62% 0.12% 1.74% -0.22% -3.88%
0.63% 1.81% 0.85% 1.42% 5.56%
-0.35% 0.12% 3.47% 1.48% 5.30%
-0.85% 1.50% -1.02% -0.61% 5.74%
0.63% 3.92% 0.20% 0.43% 1.01%
3.13% -0.62% 0.08% 0.10% -3.42%
1.60% 0.80% 0.51% -0.49% 1.03%
0.63% 1.65% 0.61% 0.50% -0.93%
10.29% 3.87% 0.63% -0.17% -0.29%
4.59% -0.40% 0.27% 0.97% 4.37%
1.90% 2.60% 1.34% 1.36% -4.75%
-2.72% -3.59% 0.42% 2.08% -0.30%
 3.66% 0.79% 0.49% 3.29% 9.90%
7.77% 2.17% 0.88% 3.98% -0.25%
-0.16% -2.49% 0.05% 2.64% 0.37%
-1.74% -0.71% 1.03% 4.81% 2.25%
3.06% 0.32% 0.68% -0.25% 0.99%
3.79% 0.42% 0.63% -0.20% 2.20%
-1.67% 0.42% 0.41% 4.17% 2.17%
-2.12% -1.67% 1.03% -14.00% 5.67%
1.84% 0.51% 1.37% -1.08% 2.61%
1.03% 2.74% 0.24% 4.24% 0.92%
-2.55% 4.20% 0.59% 7.96% -1.26%
-3.06% 0.87% 0.66% 1.22% -0.73%
2.76% -1.58% 0.61% -0.87% -0.18%
-1.04% 1.25% 1.08% -0.17% -4.68%
-0.64% -0.50% 0.49% 1.41% 3.92%
-1.95% -1.25% 0.85% 0.38% 3.23%
1.07% -0.05% 0.63% -0.71% -1.29%
4.58% 0.13% 0.76% 0.01% -3.58%
-1.48% 3.36% 0.66% -0.67% 2.14%
0.63% -1.15% 0.63% 2.11% 2.11%
0.63% -0.24% 0.39% 0.19% 0.37%
2.35% 0.23% 0.71% -0.36% -0.19%
0.21% 1.93% 0.54% 1.05% -0.20%
-1.07% -0.51% 0.93% -0.73% -0.20%
-0.67% 0.04% 0.68% 0.44% -1.36%
0.19% 0.32% 0.76% -0.62% -1.39%
0.19% 0.70% 0.98% -0.70% 2.17%
-0.70% 1.08% 1.15% -1.41% -1.98%
-0.27% 1.35% 4.29% -0.80% 0.98%
-99.37% 0.79% -99.29% 0.69% -0.22%
1.81% -99.58% 0.74% -99.50% 2.78%
1.79% 1.58% 1.94% 5.99% -99.63%
0.05% 3.86% 0.62% -1.14% -0.86%
0.05% 5.17% 1.29% 10.49% 5.37%
0.05% -0.04% 0.74% 3.97% 0.37%
0.04% -0.80% 1.25% 8.84% 1.56%
0.63% 0.57% 0.65% -4.35% -1.98%
1.22% 1.65% 0.35% 7.18% 0.37%
1.21% 2.54% -0.34% -7.01% 1.58%
1.21% -1.51% 0.65% 2.27% -2.01%
2.94% 0.42% 0.51% -3.49% 0.37%
10.23% 0.27% 0.69% -0.28% -0.85%
9.91% 0.57% 0.80% -3.60% -2.09%
-0.31% 0.87% 1.35% 1.86% 2.91%
8.25% -0.49% 0.65% -0.76% 1.61%
 5.05% -0.19% 0.69% 0.86% 1.59%
-2.76% 1.03% 0.53% 0.13% -0.83%
-3.76% 0.57% 0.85% 8.86% 2.81%
0.63% -0.04% 0.56% 0.33% 1.56%
0.63% -0.35% 0.34% -2.95% -3.16%
-0.29% -0.35% 1.40% 1.63% 1.59%
0.17% 1.81% -0.13% 2.99% 0.37%
0.63% 0.72% 0.54% -0.34% 2.78%
-2.63% -0.50% 0.49% -1.96% -0.80%
3.99% 0.72% 0.91% -2.98% 3.95%
2.49% 1.64% 0.62% -0.58% 1.52%
-0.74% -0.34% 0.54% 5.13% -0.76%
-0.76% 0.72% 0.65% -2.72% 7.27%
-0.31% -0.19% 0.60% -0.76% 6.83%
-0.79% 0.42% 0.39% 0.86% -3.67%
6.40% 0.42% 1.37% 1.86% -0.68%
2.90% 0.26% 0.30% 0.23% 2.50%
2.41% 0.26% 0.56% -1.92% -1.71%
-1.55% 0.57% 0.71% 1.23% -0.69%
-0.71% -0.04% 0.71% 0.50% 1.45%
0.63% 0.42% 0.93% 6.06% 1.44%
2.44% -0.20% 0.30% -0.54% -0.68%
1.96% 0.11% 0.69% -2.73% 5.69%
-0.69% 0.42% 0.80% -0.31% 6.43%
-0.26% 0.26% 3.00% -0.05% 0.37%
-99.37% 0.26% -99.29% -99.50% 2.28%
 BD
FI
NA

NC
RE

NC
NW

CB

FU
E

L
IC

&

M
RA

W -
K
GO

IN

UT

AP
K

AN
HI

JA

VE
CE

UA
LD

EX
NE

JN

G
S
R

EN

ES

LF
TM
PU

FO
AM

UN
SO
K

OD
EN
IC
UR

AR
N

D
T
S

S
HPR HPR HPR HPR HPR
0.25% -1.72% 1.68% 2.42% 1.45%
5.57% 1.75% 7.49% 0.00% 1.43%
1.92% 4.31% 7.37% 6.51% 2.82%
-0.94% -3.31% -5.46% 1.67% -1.37%
2.85% 1.71% -3.54% 0.55% 2.78%
0.00% 0.00% -0.88% 0.54% 1.35%
-1.15% -1.68% 2.00% -1.08% -1.33%
0.93% 0.85% -0.30% 0.55% 0.00%
-0.93% -1.69% -1.30% 0.54% 1.35%
0.47% 0.86% 7.49% 5.41% 1.33%
-0.47% -5.13% 6.25% 2.05% 0.00%
0.23% -3.60% -1.83% 4.52% 0.00%
0.47% 9.35% -3.89% -1.92% 6.58%
0.00% -2.56% 0.57% -2.94% -2.47%
-0.70% -1.75% 0.92% 1.01% -1.27%
-0.47% 2.68% 1.31% 2.50% 1.28%
0.00% 0.87% 1.03% 1.46% 0.00%
0.70% 0.86% -3.56% -2.40% -1.27%
-1.17% -1.71% -2.01% -1.48% -1.28%
-1.42% 0.00% 5.15% 0.00% 1.30%
1.44% -2.61% 6.24% -3.00% -1.28%
0.00% -0.89% 6.11% 0.00% 0.00%
-1.42% -4.50% -6.20% 0.52% 0.00%
-1.44% -1.89% 4.16% -1.03% -1.30%
-0.49% 0.96% -3.37% -0.52% -1.32%
-2.68% 0.95% 1.25% -2.60% -1.33%
3.76% -0.94% 6.25% -2.14% 1.35%
0.00% 0.95% 1.27% -6.56% -1.33%
-0.24% 0.00% 2.66% 2.34% 1.35%
0.48% 8.49% 6.24% -1.14% 2.67%
0.24% -2.61% 1.82% 1.16% 1.30%
-0.48% -3.57% -2.81% -2.29% -2.56%
0.24% -2.78% 2.37% 4.68% 0.00%
1.20% 0.00% -0.29% -2.79% -2.63%
0.71% 3.81% 1.28% -0.57% 0.00%
0.71% 1.83% 1.41% -1.73% 0.00%
-1.64% -0.90% 0.51% -2.94% 0.00%
 0.48% -1.82% -0.54% 2.42% 1.35%
-1.19% 0.93% 0.09% -1.78% 0.00%
0.24% -1.83% 5.09% -2.41% -1.33%
-11.27% -0.93% -0.24% -0.62% 1.35%
-0.81% 0.00% -3.54% 0.00% 0.00%
-1.63% 0.94% -0.42% -1.24% -1.33%
1.39% 0.00% -1.42% -2.52% 1.35%
0.82% -0.93% -0.37% -1.94% -6.67%
0.00% 0.00% 1.56% 3.95% -1.43%
-0.81% -0.94% 2.41% -1.27% -1.45%
-1.37% -1.90% 0.92% -3.21% 1.47%
1.11% -1.94% -1.02% -1.99% 1.45%
-2.19% -4.95% 2.28% -4.73% 1.43%
0.28% -4.17% 2.51% -4.26% 0.00%
-0.56% 3.26% -1.70% 8.15% 0.00%
0.56% 0.00% 3.83% 2.74% 0.00%
-1.96% 3.16% 6.18% -2.00% 0.00%
1.14% -1.02% -3.07% -0.68% -2.82%
-1.41% -1.03% -3.63% -3.42% 1.45%
0.57% 2.08% 2.15% 3.55% 0.00%
-0.28% 0.00% -3.84% 2.74% 0.00%
-1.14% -1.02% 0.86% -0.67% 1.43%
-0.29% 1.03% -0.93% -0.67% -1.41%
-0.87% 1.02% 1.01% 3.38% 0.00%
-0.58% -1.01% 6.24% -3.27% 0.00%
-0.29% -1.02% 4.13% 0.68% -2.86%
-2.06% 0.00% -0.48% -2.68% 2.94%
-0.90% -4.12% -1.64% -2.07% -4.29%
-1.82% -1.08% -3.74% 0.70% 2.99%
1.54% -3.26% -1.91% -1.40% -4.35%
0.30% 1.12% 5.31% 0.71% 4.55%
-1.52% 6.67% -2.69% 0.70% 0.00%
0.92% -4.17% -1.45% -3.50% -1.45%
1.52% 4.35% 0.84% 0.72% -1.47%
-1.50% -2.08% 2.15% 2.88% 0.00%
-0.30% 2.13% -0.75% 2.10% 1.49%
-1.22% -3.12% -4.59% -3.42% 1.47%
0.31% 4.30% -3.26% -2.84% -2.90%
-0.62% 5.15% 2.73% 0.00% -1.49%
0.31% 4.90% 0.33% 0.73% 3.03%
1.55% -4.67% -2.66% -0.72% 1.47%
1.83% 6.86% 5.32% 2.92% -1.45%
1.20% -4.59% 1.89% 2.13% -1.47%
-2.96% -0.96% 0.08% 4.17% -2.99%
-0.30% -0.97% 0.03% -10.67% 3.08%
-0.31% -4.90% -1.35% -0.75% 0.00%
-0.31% 1.03% -1.06% -0.75% 1.49%
0.62% 2.04% -2.42% 0.00% 1.47%
0.61% -1.00% -0.77% -0.76% 0.00%
-1.22% 0.00% 0.89% 0.00% 0.00%
-0.92% 0.00% -1.25% 0.00% 0.00%
1.24% 0.00% 1.63% 3.05% 2.90%
0.31% 0.00% 0.06% 3.70% -2.82%
-0.92% 0.00% 0.26% -4.29% 1.45%
-1.23% 0.00% -1.03% -0.75% 0.00%
0.00% 0.00% -1.46% 0.75% 0.00%
0.00% 1.01% -0.90% 0.75% 1.43%
0.31% 0.00% 2.33% 1.48% -4.23%
0.00% -1.00% -0.13% 3.65% 1.47%
0.00% 1.01% -0.64% -1.41% 0.00%
0.62% -1.00% -0.74% -2.14% -1.45%
1.86% 1.01% 0.91% 3.65% 0.00%
0.91% 0.00% 0.56% 2.11% -1.47%
0.30% 0.00% 1.83% -3.45% 0.00%
1.80% 1.00% 0.13% 2.14% 2.99%
-0.88% -0.99% 1.90% -1.40% 1.45%
-1.19% 1.00% 0.72% 0.00% 5.71%
-0.90% -0.99% 2.21% 0.00% -4.05%
0.00% -2.00% 0.09% -2.84% -1.41%
1.82% -1.02% -0.42% 0.73% 0.00%
0.00% 3.09% -2.54% 0.00% 1.43%
-0.90% -3.00% -2.06% -1.45% 0.00%
0.00% -1.03% -0.04% -1.47% 0.00%
-0.60% -1.04% -0.75% 0.75% 4.23%
0.00% 0.00% -1.22% 2.22% 5.41%
0.30% -3.16% 0.53% 0.00% -3.85%
0.91% -4.35% 0.29% -2.90% 2.67%
1.20% 2.27% -0.03% 0.00% -2.60%
0.59% 0.00% -0.92% -1.49% 1.33%
-0.29% 0.00% -0.73% 0.76% -1.32%
-1.77% -1.11% 0.98% 0.00% -4.00%
-0.60% -1.12% 0.28% 0.00% -1.39%
-0.91% 0.00% -2.07% 0.00% 1.41%
-1.83% 0.00% 0.36% -3.76% -2.78%
-0.93% -1.14% 0.11% -3.13% 4.29%
-0.31% -8.05% -6.09% -2.42% 0.00%
-1.26% 0.00% 2.43% -4.13% 2.74%
-0.64% 1.25% 0.19% -5.17% 5.33%
-1.28% -6.17% -5.10% 3.64% 5.06%
1.30% 2.63% -1.39% 0.88% -2.41%
 0.32% 0.00% -2.56% 0.87% -7.41%
-3.83% -3.85% -1.04% -6.03% -8.00%
-1.33% -8.00% 0.15% -7.34% -2.90%
5.05% -2.90% -2.38% 7.92% 1.49%
-0.32% 7.46% 2.94% 0.00% -4.41%
1.29% 1.39% -0.74% 2.75% 4.62%
-0.32% 2.74% 1.03% 0.89% -5.88%
0.00% -1.33% 4.94% 1.77% -1.56%
-0.32% 0.00% 6.21% -2.61% 4.76%
-0.64% 1.35% -1.40% 3.57% 3.03%
-1.61% 1.33% 2.49% 0.00% -4.41%
0.00% -1.32% 5.05% 0.00% 0.00%
0.33% -1.33% -1.95% -0.86% 0.00%
1.63% 0.00% -0.72% 1.74% 0.00%
0.96% 1.35% -2.25% 4.27% -6.15%
0.63% -1.33% 0.75% 3.28% 3.28%
0.63% 2.70% -0.30% -1.59% -1.59%
-0.94% -1.32% 1.10% -0.81% 0.00%
1.27% 0.00% -0.81% -2.44% 1.61%
10.00% 0.00% 0.09% 0.00% -4.76%
-0.28% 6.67% -2.79% 2.50% 0.00%
-3.99% -3.75% 5.68% -2.44% 1.67%
-2.67% 0.00% 4.43% -1.67% 1.64%
0.30% -2.60% -2.30% 0.85% 0.00%
-0.91% -1.33% 3.22% -1.68% -1.61%
-1.84% 0.00% 0.03% 0.85% 1.64%
-0.62% -4.05% -2.67% -1.69% -3.23%
-0.94% 0.00% 0.26% -3.45% 1.67%
-0.32% 0.00% -1.31% -0.89% 0.00%
0.32% -1.41% -0.61% 0.00% -1.64%
-0.95% -2.86% 0.91% 0.90% 0.00%
0.96% 1.47% -0.21% 0.89% 1.67%
-0.32% 4.35% -0.36% -1.77% -1.64%
-4.14% -1.39% -1.65% -3.60% 0.00%
-1.66% 0.00% -2.38% 0.00% 1.67%
2.03% -1.41% 2.10% 0.93% 0.00%
0.99% 0.00% -3.24% 0.93% 3.28%
0.66% 0.00% 1.09% -0.92% -1.59%
0.65% 1.43% -2.87% -0.93% 0.00%
-0.97% -1.41% -0.22% 0.00% 1.61%
0.33% 1.43% -3.11% 0.93% 0.00%
0.98% -1.41% -1.54% 4.63% -1.59%
0.00% 2.86% -2.50% -0.88% 4.84%
-1.61% -1.39% 6.20% 0.89% 7.69%
0.66% 1.41% 6.24% -0.88% -2.86%
 0.00% 0.00% 5.97% 0.89% -5.88%
-1.63% 1.39% -0.59% 6.19% -4.69%
0.00% -1.37% -4.82% -3.33% -1.64%
1.66% 1.39% 2.94% -2.59% 0.00%
0.33% 2.74% -1.98% 0.00% 1.67%
-1.62% 5.33% -1.27% -0.88% 0.00%
-0.99% 0.00% -1.35% 0.89% 1.64%
-1.33% 0.00% 2.11% -0.88% 0.00%
0.00% 0.00% -1.39% -0.89% -1.61%
-2.03% -3.80% -2.15% -2.70% -1.64%
-3.45% -2.63% -0.13% 2.78% -3.33%
6.43% -1.35% -3.40% 1.80% 1.72%
0.67% 1.37% 6.23% -2.65% -1.69%
-1.67% -5.41% -3.44% 0.91% -5.17%
-1.69% 4.29% 4.20% -0.90% 1.82%
0.69% -4.11% 0.63% -0.91% 3.57%
-3.77% 0.00% -1.72% -2.75% 0.00%
1.78% 4.29% -4.33% 0.94% -100.00%
1.05% 2.74% -0.19% 0.00% 1.12%
0.35% 4.00% 0.81% -0.93% 0.00%
1.72% 1.28% -4.09% -1.89% 0.00%
5.42% -8.86% -26.47% -0.96% -1.11%
-0.64% -5.56% -0.63% -8.74% 0.00%
0.65% 1.47% 7.30% -3.19% 0.00%
-100.00% 0.00% 5.46% -100.00% 0.00%
-0.66% -100.00% -100.00% 2.31% -1.12%
0.50% -1.54% 1.04% -1.36% 0.00%
-0.33% 0.00% 2.14% 0.92% 0.00%
0.00% 0.78% -0.59% -0.91% -1.14%
0.00% 0.00% -1.67% -0.46% 1.15%
0.17% -0.78% -1.19% -0.46% 0.00%
0.00% 0.00% 0.70% -0.46% 0.00%
-0.17% -0.78% -0.93% 1.40% 0.00%
-1.16% 0.00% -0.32% -0.92% 0.00%
-2.36% -0.79% -0.78% -1.85% 0.00%
0.86% -0.79% -0.07% 1.42% -1.14%
-0.34% 2.40% -0.49% -1.40% 0.00%
-0.17% 0.00% 0.35% 1.89% 0.00%
1.37% 5.47% 7.50% 1.85% 0.00%
-0.17% 0.00% 4.10% 0.91% -1.15%
-1.70% -0.74% -3.58% -0.90% 0.00%
1.04% -0.75% -1.91% 1.36% 1.16%
-0.17% 0.75% -1.60% 4.48% 5.75%
-2.05% -0.75% 0.66% -1.29% 1.09%
0.17% -0.75% 0.66% 2.61% 2.15%
 -0.17% 0.00% -0.10% 0.85% -1.05%
-1.75% -1.52% 1.73% -2.10% -2.13%
-0.18% -1.54% -2.94% 1.72% 0.00%
-2.32% 0.78% -0.44% -2.53% -1.09%
-0.55% -1.55% -2.49% -2.16% 1.10%
1.65% -3.15% 0.99% 3.10% -1.09%
-1.62% 2.44% 2.37% -0.43% 2.20%
0.92% 0.00% 1.73% -3.02% 0.00%
2.36% 0.79% 1.54% 0.44% 0.00%
0.71% 5.51% 0.10% -0.44% -1.08%
-0.18% -2.24% -0.42% 1.33% 1.09%
-0.35% 0.76% -0.88% 0.44% -9.68%
-0.71% -0.76% -1.02% -1.31% -2.38%
-0.71% 0.76% -0.64% -0.88% 0.00%
-11.15% -0.76% -1.37% -0.45% 0.00%
-2.02% 0.00% 3.52% 0.00% -1.22%
-2.07% -0.76% 7.35% -3.14% -1.23%
-1.48% 0.00% -0.02% 0.00% 0.00%
1.07% -1.54% 1.70% -0.46% 0.00%
0.85% -1.56% -3.65% 1.40% 2.50%
-0.21% 1.59% -2.07% -1.38% -2.44%
-0.21% -0.78% -2.06% 0.47% 3.75%
-1.05% 0.00% 1.31% 2.78% -2.41%
0.64% 0.79% -0.77% -1.80% 2.47%
-0.42% 0.00% 3.02% -1.38% -1.20%
0.64% 0.78% 0.52% 0.47% -2.44%
-0.85% 0.00% -3.34% 0.46% -1.25%
-0.85% -0.78% 1.06% -1.38% 0.00%
-1.29% -0.78% -0.55% -1.40% -1.27%
-0.65% 0.79% -2.33% 1.42% 0.00%
1.10% -2.34% -2.27% 1.87% 0.00%
-0.22% 0.00% 1.41% 2.75% 6.41%
-1.30% 1.60% -0.12% 0.00% -3.61%
-1.10% 0.00% -0.16% -1.79% 0.00%
-1.34% -2.36% -1.81% -2.27% 0.00%
-0.68% -0.81% -2.00% -2.33% -1.25%
0.91% -4.07% -0.38% -1.90% 1.27%
-1.35% 0.85% 1.64% 0.49% 1.25%
1.14% 0.00% -0.02% -2.42% 1.23%
4.06% -1.68% 2.50% -7.43% -1.22%
1.08% 0.00% -2.28% 8.02% 0.00%
1.50% 0.85% -0.41% 3.96% -1.23%
-1.27% 2.54% 0.53% 0.95% 0.00%
-0.43% 0.00% 3.25% -2.83% 3.75%
1.29% -0.83% 1.01% -0.49% -2.41%
 1.27% 0.00% 7.49% -1.95% 0.00%
1.26% -1.67% 7.49% 4.48% 9.88%
-2.07% 1.69% -1.26% 2.38% -2.25%
0.00% 0.00% -5.10% -2.79% -4.60%
-0.63% 2.50% 7.50% -3.35% -1.20%
-0.85% 0.00% 7.05% -0.99% -6.10%
-0.21% 0.81% 5.96% -2.50% 2.60%
-0.43% -0.81% -4.72% -2.56% -1.27%
0.22% -1.63% -1.97% 1.58% 1.28%
0.86% -1.65% -2.56% -1.55% -2.53%
-1.28% 0.00% 0.25% 1.05% 0.00%
-0.43% 0.00% -2.28% -2.60% 1.30%
-0.87% 0.00% 6.35% 0.00% 0.00%
0.22% -0.84% 0.22% 1.60% -1.28%
-0.44% -0.85% -6.61% 1.58% 0.00%
-1.54% 1.71% -7.12% 0.00% -1.30%
-0.45% 0.00% -1.87% -1.55% 0.00%
0.22% -3.36% -3.70% 1.58% -1.32%
1.12% -0.87% 1.10% 0.00% 0.00%
-1.11% 1.75% -2.51% 0.52% 0.00%
-0.45% 2.59% -2.98% -3.61% -1.33%
-0.67% -0.84% 4.89% -4.81% 0.00%
0.00% -0.85% -2.25% -5.06% 1.35%
-0.45% -0.85% -0.84% -1.18% -1.33%
0.00% -0.86% 1.58% 1.80% 1.35%
-0.68% -0.87% 3.14% -0.59% 0.00%
-1.60% 0.00% 0.92% 1.78% -1.33%
-1.16% -1.75% -0.02% -4.65% 1.35%
0.47% 0.00% -3.19% -4.27% 0.00%
0.23% -1.79% -1.41% 1.91% 0.00%
-0.23% -0.91% -0.05% -3.13% 1.33%
0.47% -2.75% -1.29% 1.29% 0.00%
1.17% 0.94% -0.80% 0.64% 0.00%
-0.69% -2.80% 0.02% 2.53% 1.32%
-0.70% -0.96% 0.88% -0.62% 1.30%
0.47% -1.94% -2.13% -0.62% -1.28%
-0.23% -1.98% 2.69% 0.63% 0.00%
-0.47% 2.02% 0.14% 1.86% 2.60%
-0.23% 0.99% -0.88% 1.22% 0.00%
0.47% 3.92% 4.43% 1.81% -1.27%
0.00% 3.77% 5.27% 2.37% -2.56%
0.00% -1.82% -0.36% -2.89% 0.00%
0.00% -2.78% 7.49% 2.38% 0.00%
0.23% 0.00% -1.46% -2.33% 0.00%
0.70% -1.90% 5.44% -2.98% 1.32%
-0.93% 5.83% -3.44% -1.23% -1.30%
-0.47% -1.83% 3.75% -2.48% -1.32%
2.82% -1.87% 6.96% 0.00% 0.00%
0.46% -2.86% -3.10% 8.92% -1.33%
1.36% 4.90% 3.56% 4.09% 0.00%
-2.02% -3.74% -3.47% -5.06% 0.00%
-1.14% 1.94% -7.08% -7.69% 0.00%
-0.23% 0.00% -0.42% 1.28% 0.00%
-0.23% -0.95% 6.89% -5.06% 1.35%
3.49% -0.96% 7.49% -3.33% -2.67%
9.89% -0.97% 7.49% -0.69% 2.74%
3.48% -0.98% -0.99% -0.69% -1.33%
-4.74% 0.99% -7.37% 1.40% 0.00%
-1.87% -0.98% 5.12% 2.76% 0.00%
-0.63% 0.00% -5.51% -2.01% -1.35%
0.85% 0.00% -7.36% 1.37% 0.00%
1.27% 0.99% 2.03% 0.68% -1.37%
-2.08% 0.00% -2.07% -2.68% 1.39%
-2.55% 0.00% -2.06% -4.14% -2.74%
1.75% 0.00% -2.42% -0.72% 0.00%
-2.15% -0.98% 7.06% 0.72% 4.23%
-3.51% 0.99% 1.44% -5.04% -2.70%
-2.50% 0.00% 7.49% 1.52% 0.00%
5.83% 3.92% 7.49% 0.00% 0.00%
-2.64% -3.77% 0.48% 1.49% 5.56%
-0.68% -2.94% 7.39% -5.15% 0.00%
0.00% 0.00% 1.17% 0.78% 0.00%
0.23% 1.01% -4.08% 0.00% -1.32%
-1.82% -2.00% -4.52% -2.31% 2.67%
-0.93% 2.04% -6.50% 0.79% 0.00%
0.23% 1.00% 7.49% 1.56% -2.60%
-0.23% 0.00% 7.49% 4.62% -1.33%
0.00% -1.98% 7.50% 2.21% -1.35%
-2.80% 0.00% 7.49% -2.16% 0.00%
0.00% 1.01% 5.86% -1.47% 0.00%
-0.72% -1.00% -6.24% 2.24% 0.00%
-0.73% -1.01% -5.34% -0.73% 0.00%
-1.46% 2.04% -1.30% 2.21% -1.37%
-0.74% -2.00% 2.71% -0.72% 1.39%
-0.25% -1.02% -3.67% -0.72% -1.37%
-0.25% -2.06% -6.86% -1.46% 0.00%
1.00% -5.26% 6.47% 2.96% 0.00%
2.73% -1.11% -4.99% 9.35% 0.00%
-0.24% 1.12% 0.41% 3.29% -1.39%
0.48% -1.11% -7.38% 2.55% -5.63%
 0.48% 0.00% -3.10% -1.86% 5.97%
1.44% 1.12% 6.99% 2.53% -2.82%
-0.71% 1.11% 1.55% 2.47% 1.45%
0.24% -1.10% -1.96% -2.41% -1.43%
0.24% 1.11% -1.64% -3.09% 0.00%
0.24% 0.00% -2.92% -2.55% -2.90%
3.78% -1.10% 0.90% -1.31% 1.49%
0.00% 0.00% -3.11% 1.99% 0.00%
-2.51% 1.11% 3.75% -2.60% 0.00%
-0.93% -2.20% -3.16% -3.33% -1.47%
-0.71% 2.25% -0.66% 0.69% 1.49%
-0.24% -1.10% -3.79% -3.42% 1.47%
-0.71% -1.11% -0.55% 0.00% 1.45%
0.00% 0.00% 5.74% -1.42% 0.00%
-1.68% -1.12% -3.00% -0.72% 0.00%
-0.49% -4.55% -1.48% 1.45% -1.43%
0.00% 0.00% 1.86% 5.71% 0.00%
0.74% 9.52% -0.04% 0.00% -1.45%
0.73% -2.17% -2.43% -3.38% -1.47%
-1.21% -6.67% 0.90% -2.80% 1.49%
0.00% -3.57% -1.99% 2.88% 1.47%
0.24% -2.47% -0.15% -2.10% 0.00%
-0.49% -1.27% -3.49% 0.71% 1.45%
0.25% 0.00% 1.30% -0.71% -1.43%
-0.24% -2.56% 0.84% 0.00% 0.00%
1.47% 0.00% 4.07% 7.14% -1.45%
0.24% 0.00% 3.18% 10.00% 0.00%
-0.96% 7.89% -0.08% 9.70% 1.47%
-0.24% 2.44% -0.60% 3.87% -1.45%
1.22% 2.38% 0.25% -6.91% 1.47%
0.48% -1.16% 0.47% -6.29% -1.45%
-0.48% 1.18% 2.03% -0.61% 2.94%
-0.24% -1.16% 2.03% 1.23% -2.86%
-0.48% -3.53% -5.10% -0.61% 1.47%
-0.24% -1.22% -2.18% -3.66% -1.45%
0.24% 0.00% -1.29% 3.80% 0.00%
-0.73% -2.47% 0.70% 9.76% 5.88%
-0.24% -2.53% -0.54% -0.56% -4.17%
-0.74% 2.60% -2.28% -2.23% -1.45%
-0.74% 0.00% -0.42% -4.00% 1.47%
-3.48% 0.00% -4.14% -5.95% 0.00%
-1.55% 1.27% 0.09% 9.49% 0.00%
0.26% -1.25% 1.71% -4.62% -1.45%
-1.57% 0.00% 0.45% 1.82% 0.00%
1.59% 2.53% 2.25% -2.98% 0.00%
 -0.52% 0.00% -0.60% 3.07% -1.47%
-1.31% -1.23% -0.17% -1.79% 0.00%
1.06% 0.00% -1.58% -1.21% 1.49%
1.05% -2.50% -3.33% -1.84% 0.00%
0.26% 2.56% 0.59% 2.50% 0.00%
-0.26% 1.25% -1.90% -1.22% 2.94%
-0.26% -3.70% -2.98% -0.62% 0.00%
0.26% -1.28% 1.81% -0.62% 0.00%
0.52% 2.60% 2.32% -1.25% 0.00%
-1.04% -1.27% 4.13% -1.90% 0.00%
0.52% 0.00% -1.46% -1.94% 0.00%
-0.78% 2.56% 3.16% -2.63% 0.00%
-1.84% -1.25% 7.50% 2.70% -1.43%
0.80% 1.27% -2.37% -1.97% -100.00%
-0.27% -1.25% -2.67% -0.67% 1.33%
0.80% 0.00% 7.49% 4.73% -1.32%
-0.53% 1.27% 2.44% 1.94% -1.33%
1.06% 1.25% -4.73% -1.90% 0.00%
0.52% -1.23% 5.52% -0.65% 1.35%
0.26% 1.25% 0.42% 1.95% 0.00%
0.52% 1.23% -3.50% 1.27% 0.00%
0.26% 0.00% -3.77% -1.89% 4.00%
-0.26% 0.00% -3.55% 1.92% 1.28%
1.30% 0.00% 2.50% 0.63% 7.59%
1.53% 4.88% -2.31% 3.13% 1.18%
0.50% 9.30% 0.43% -0.61% 0.00%
-0.25% 0.00% 2.17% -1.83% 0.00%
-1.01% -2.13% 4.09% -1.86% -2.33%
-0.76% -4.35% 4.70% -1.27% -1.19%
-2.05% -1.14% 0.24% -1.28% 6.02%
-0.26% 1.15% -4.83% 0.00% 2.27%
1.05% 9.09% 4.37% 3.25% -2.22%
0.26% 5.21% -3.06% 0.00% -4.55%
0.52% -2.97% -3.37% 0.63% 0.00%
2.57% 0.00% 1.75% 0.00% -1.19%
-0.75% 0.00% 1.18% 1.25% 1.20%
-1.52% -1.02% -0.83% 0.00% 0.00%
-1.28% 3.09% 0.71% -0.62% -3.57%
2.34% 2.00% 0.41% 1.24% 1.23%
-1.02% 1.96% 1.18% 0.00% 1.22%
-100.00% 2.88% 1.27% -100.00% 1.20%
2.22% -100.00% -100.00% -0.64% 1.19%
-0.93% 1.79% 1.16% 0.65% 0.00%
-1.88% -1.76% 4.34% 5.13% 1.18%
-0.32% 6.73% -2.07% -0.61% -6.98%
-0.64% -0.42% 6.03% -4.29% 2.50%
0.48% -4.64% -4.40% 2.56% 1.22%
0.96% -0.88% -0.65% 4.38% -1.20%
2.22% 3.57% -2.10% 1.80% 1.22%
-0.78% -0.86% -0.61% -1.76% 0.00%
1.56% -1.74% -0.06% -2.40% 0.00%
-0.92% 0.00% -0.99% 1.23% 0.00%
1.86% 1.77% -0.43% 9.09% -1.20%
9.15% 0.87% 0.33% -2.22% 0.00%
1.96% -1.72% -0.22% -1.14% -1.22%
-6.16% -0.88% -0.36% 8.05% 0.00%
-3.21% 0.00% -1.47% 1.60% 0.00%
1.66% 0.44% -2.83% -2.62% 1.23%
-0.89% -1.76% -3.11% -4.30% -4.88%
1.50% -2.69% 1.75% 0.56% 0.00%
2.06% -1.38% 1.23% -5.03% 0.00%
-1.16% -7.01% -2.23% -2.35% 1.28%
-0.88% -2.01% -1.72% 4.82% -1.27%
-1.03% -6.67% -2.48% -0.57% 0.00%
-1.04% 7.69% 1.81% -2.31% 0.00%
-0.30% -3.57% 2.52% -3.55% 1.28%
2.57% -1.06% -0.34% 2.45% 0.00%
1.91% 1.60% 0.31% 1.20% 0.00%
1.73% -1.05% -0.22% 2.37% 0.00%
1.28% 3.19% 2.89% 0.58% 0.00%
2.24% 1.03% 0.70% -0.57% 0.00%
-0.96% 1.53% 1.63% -0.58% 1.27%
-6.93% 0.50% -2.16% -0.58% -1.25%
-1.49% 6.50% 1.59% -1.17% 0.00%
-0.15% 2.82% -0.05% 2.37% 0.00%
0.00% -0.91% 0.00% -1.16% 0.00%
0.15% 4.15% -0.54% -1.17% 0.00%
-1.06% -1.33% -1.08% -0.59% 1.27%
-1.53% 0.00% -1.53% 1.19% 0.00%
0.78% -1.79% -1.03% 2.94% 0.00%
-1.23% -2.74% -1.12% 5.14% -1.25%
-0.47% -1.88% 2.20% 0.00% 1.27%
-0.16% 0.00% 0.20% -2.72% -1.25%
-0.63% 0.96% -1.21% 0.56% 1.27%
0.79% 0.00% 0.15% -1.11% 0.00%
1.72% -0.95% -0.36% 3.93% 0.00%
-1.38% 0.00% -0.32% 1.08% -1.25%
-0.62% 0.48% -1.01% 0.00% 1.27%
-0.94% 0.00% -0.45% 2.67% 1.25%
0.16% 0.48% -0.03% 2.60% 0.00%
 0.00% 2.37% -0.94% 3.05% -1.23%
-2.37% 0.46% 0.00% 0.99% 1.25%
1.78% -0.46% -0.21% -3.41% 0.00%
-1.59% -2.78% -0.26% -4.55% -1.23%
0.49% 1.90% 0.63% 1.06% 1.25%
-0.64% 0.47% -0.86% -2.62% 0.00%
-0.49% -0.47% 0.53% 2.15% 1.23%
0.00% -0.47% -0.65% -1.05% 0.00%
0.65% -0.47% 0.12% -2.13% 0.00%
-0.65% 0.00% -0.19% -2.72% 0.00%
-0.65% -0.94% 1.38% -0.56% 1.22%
0.49% -0.48% 1.33% 0.56% -1.20%
-1.31% -1.44% -0.74% -2.23% -1.22%
3.14% 0.00% -0.03% -3.43% -3.70%
-0.16% -0.97% -1.51% -4.14% 5.13%
-0.32% -0.49% 0.55% 3.09% -2.44%
-1.29% -1.48% 0.28% -1.80% 1.25%
-0.82% 0.00% 7.48% -2.44% -2.47%
0.66% -2.50% 1.50% 0.00% 2.53%
-0.82% -2.56% -2.68% -3.13% -1.23%
0.16% 0.00% -5.12% 3.87% -2.50%
-0.16% 2.11% 0.97% 0.62% -1.28%
-1.48% 0.00% -1.53% -1.23% 1.30%
-0.84% -1.55% 0.52% 3.13% 3.85%
-0.34% 0.52% 0.52% 7.27% -1.23%
0.34% -1.56% -0.95% -1.13% 1.25%
1.52% 0.00% -1.29% 5.71% 0.00%
-0.66% 0.53% 0.07% -2.16% 2.47%
-1.17% -1.05% 1.01% -2.21% -1.20%
-3.89% -3.72% 0.40% 6.78% -1.22%
0.53% -0.55% -0.09% 1.06% 2.47%
1.75% 0.00% -1.34% 0.52% -1.20%
-1.03% 0.00% 0.30% -3.65% -1.22%
-0.70% 2.22% 0.70% 3.24% 0.00%
-0.35% -1.63% -1.01% 8.38% 1.23%
-0.88% -4.97% -0.51% 8.70% 1.22%
1.77% 0.58% -0.48% 6.22% 0.00%
0.70% 3.47% -1.21% -4.18% 0.00%
-0.52% 2.79% -0.29% -1.75% 0.00%
-1.74% -1.63% -0.74% -0.44% 0.00%
-1.06% -0.55% 0.58% -8.04% 1.20%
-0.54% -1.11% 0.25% 2.43% 0.00%
-0.36% -1.12% 3.46% -1.90% 2.38%
0.72% -0.57% 5.42% -6.28% 0.00%
-0.18% -0.57% -3.17% -2.06% 0.00%
-0.90% 0.00% 4.95% 5.26% -1.16%
1.09% 0.57% -0.46% -1.50% 1.18%
-0.54% -1.71% -4.64% 3.05% -1.16%
2.52% -0.58% -0.58% -2.46% -1.18%
-1.23% 0.00% 0.19% -1.01% 1.19%
-0.89% 0.00% -1.99% -2.04% 0.00%
-0.18% 0.00% 0.62% 0.00% -1.18%
0.54% -0.58% -0.09% 0.52% 0.00%
-0.18% -0.59% -0.32% 0.52% 0.00%
0.36% -1.18% -0.30% 2.58% 1.19%
-0.18% 1.80% 0.55% 0.50% 1.18%
0.54% 0.59% -0.60% 4.50% 0.00%
0.71% -1.75% -0.76% 2.39% 0.00%
0.71% 1.79% 0.00% 0.47% -1.16%
-0.35% -0.58% 0.68% -0.47% 2.35%
-0.70% 0.00% -0.30% 0.47% 0.00%
-0.35% -0.59% -0.30% -0.47% -2.30%
0.00% 0.00% -0.82% 3.27% 3.53%
-0.18% 0.00% 0.11% 0.90% -1.14%
0.36% 0.59% 0.23% 0.00% -1.15%
-0.36% 0.00% -0.32% -2.69% 2.33%
0.00% -0.59% 0.14% 1.84% -1.14%
1.25% 0.00% 0.23% -0.90% -1.15%
0.70% -0.59% 0.43% -0.46% 1.16%
0.52% 1.19% 0.44% 0.92% 0.00%
0.52% 2.35% -0.39% -0.45% 0.00%
-0.35% 0.57% 1.99% -2.28% -4.60%
1.74% 5.71% 1.24% 0.00% 6.02%
0.17% 1.62% 0.71% 0.93% -2.27%
0.17% -1.06% 4.17% 0.00% 0.00%
0.17% 2.15% -3.21% 0.00% 1.16%
-0.51% 0.53% 0.73% -1.85% 1.15%
0.34% -1.05% -0.91% -0.47% 0.00%
0.68% -1.06% -0.58% 3.32% 0.00%
0.34% 5.35% 0.09% -0.92% -2.27%
-0.84% 1.52% -0.48% -0.93% 2.33%
-0.17% -2.00% -0.57% 0.47% 2.27%
-1.02% -1.53% -0.50% -0.93% 0.00%
-1.37% 0.00% 0.38% -0.94% 0.00%
2.09% 1.55% 0.26% -4.74% 0.00%
3.92% -1.53% 0.02% -3.48% 0.00%
-2.96% -1.04% -1.91% 1.55% 0.00%
-0.85% -2.62% 0.53% -1.02% 1.11%
-1.19% 0.54% 0.84% -3.59% 1.10%
0.00% -0.53% 1.35% 3.19% 0.00%
 3.28% -0.54% -0.84% 0.00% 0.00%
-0.50% 0.00% 1.53% -1.55% -3.26%
-2.35% 0.00% -1.49% 0.00% 0.00%
1.72% 1.08% -0.33% 1.05% 1.12%
0.34% -0.53% -0.78% -1.04% 1.11%
-1.18% 0.00% -0.38% 0.00% -1.10%
0.34% 0.54% -0.58% 1.05% 0.00%
-0.68% 3.74% -0.14% -1.04% 1.11%
-0.34% -2.58% 0.23% 2.09% 0.00%
-0.17% -1.06% 0.19% 1.54% 0.00%
-0.69% -0.53% 1.67% -2.02% -1.10%
0.17% -1.61% 7.48% -1.03% 0.00%
-0.87% 0.55% -2.26% -0.52% 0.00%
-0.52% -0.54% -2.33% 0.00% -2.22%
0.18% -0.55% -2.62% -1.05% 1.14%
-0.88% -1.65% 2.93% 0.00% 1.12%
0.00% 0.00% -0.02% 0.53% 1.11%
1.41% -0.56% 2.13% -0.53% -2.20%
-0.87% -1.12% -1.54% 2.65% 1.12%
-0.35% 2.27% -1.52% -1.03% -1.11%
0.71% -0.56% -0.08% -0.52% 1.12%
3.68% -1.12% 2.30% -0.52% -1.11%
1.35% -0.56% 0.36% 0.00% -2.25%
-2.50% 1.70% -0.63% 1.58% 0.00%
0.17% 1.68% -2.09% 3.63% 3.45%
1.54% -0.55% 0.41% 2.50% 0.00%
-1.34% 0.00% -1.62% -0.49% 1.11%
-0.51% 0.00% 1.34% -2.94% 0.00%
-0.86% -0.55% -1.08% 0.00% -1.10%
0.52% -1.11% 1.59% 3.03% 1.11%
0.17% 0.00% 0.07% 0.00% 1.10%
0.86% -0.56% 0.49% 3.92% 1.09%
0.85% -0.56% -0.02% 0.00% -3.23%
0.34% 3.41% -0.69% -1.89% 2.22%
-0.84% -2.20% -0.83% -0.96% -1.09%
-0.34% -0.56% -0.95% -0.49% 0.00%
-1.36% 0.00% -0.28% -0.49% 0.00%
0.69% 0.00% -0.76% 0.00% 0.00%
-1.20% -1.13% -0.63% -0.98% 0.00%
0.35% -0.57% 0.19% -0.99% 0.00%
-0.69% -0.57% 0.28% 0.50% 0.00%
0.70% -0.58% -0.45% -0.50% -1.10%
-1.04% -1.16% -0.31% -1.50% 1.11%
-1.22% -0.59% -0.47% 0.51% -1.10%
-0.88% -1.78% -0.69% -1.01% 1.11%
 1.78% -1.20% -1.22% 4.59% 0.00%
-1.05% -3.05% -1.90% -0.98% -1.10%
0.71% 1.26% 0.73% 0.49% 0.00%
-0.70% 3.73% 1.64% 4.41% 0.00%
0.53% -1.80% -0.38% -0.47% -1.11%
0.35% -1.22% -0.61% 0.00% 0.00%
-0.18% -0.62% 0.00% -0.47% 0.00%
0.00% -0.62% 0.02% -1.42% 0.00%
-0.35% -1.25% 1.73% -2.88% -100.00%
-0.18% -1.90% 3.09% 2.48% 0.00%
0.18% -2.58% -2.34% 0.97% 0.00%
-0.18% 1.32% 0.26% 1.91% 0.00%
-0.35% 4.58% 1.64% 1.88% 1.45%
0.35% -2.50% 0.29% -1.38% -1.43%
-0.18% -0.64% -1.31% -3.74% 1.45%
0.00% 0.00% -0.65% -4.37% -1.43%
-0.18% 0.00% -2.57% 3.55% -1.45%
1.42% -1.29% -0.70% -1.96% 0.00%
-1.40% 0.65% 0.16% 2.00% 0.00%
-0.18% 1.95% 3.09% -0.49% 0.00%
0.36% -3.18% -2.22% 0.99% 0.00%
1.24% -2.63% -2.50% 1.46% 0.00%
-0.17% -5.41% 1.33% 0.48% 0.00%
0.18% 3.57% 0.73% 0.00% 2.94%
2.45% 0.00% -0.34% 0.48% 2.86%
-0.85% -2.07% -0.47% 0.95% -2.78%
-1.03% 0.00% -0.18% -0.47% 0.00%
0.00% 0.00% -0.16% -0.47% 1.43%
0.70% -2.11% 0.37% 0.95% 0.00%
0.86% -4.32% -0.53% -0.47% -1.41%
-0.51% -3.76% 0.07% 0.00% 1.43%
1.89% -7.03% -0.82% 0.00% -2.82%
-1.01% -2.52% -1.11% 0.95% 0.00%
-0.68% 3.45% 2.30% 0.47% 2.90%
0.17% 3.33% -0.84% 3.74% -1.41%
-0.86% 4.84% 0.74% 0.00% 0.00%
0.35% 3.08% 0.46% -2.25% 0.00%
-0.17% -2.99% 0.51% 1.84% -1.43%
0.17% -2.31% 7.50% 0.00% 1.45%
0.86% 2.36% 7.50% 0.00% 0.00%
1.54% 0.77% 3.53% -0.90% -1.43%
-1.01% -2.29% -1.21% 0.46% 0.00%
0.17% 3.12% -4.95% -0.45% 1.45%
0.34% 3.79% 0.95% -0.46% 4.29%
1.86% 1.46% -1.80% 0.00% 0.00%
 1.99% -3.60% -2.55% 1.38% 0.00%
-2.12% -1.49% -1.70% 0.00% -100.00%
0.67% 0.76% 4.48% -0.45% 0.00%
-1.49% 0.75% -1.19% -1.82% 0.00%
0.17% 1.49% -1.07% 0.00% 0.00%
0.50% -0.74% -1.45% 1.39% 0.00%
1.50% -0.74% -0.86% -0.46% 0.00%
0.99% -0.75% -0.37% 0.00% 0.00%
-0.49% 0.75% -0.58% 0.00% 0.00%
-1.47% -0.75% -1.32% 0.46% 0.00%
-0.17% -0.75% 0.19% -0.46% 0.00%
0.17% -0.76% 0.87% -0.46% 0.00%
0.50% 1.53% 0.12% 0.00% 0.00%
-0.83% -0.75% -1.36% -0.46% 0.00%
0.83% -1.52% -0.87% 1.39% 0.00%
-0.66% -0.77% -0.67% -0.46% 0.00%
-0.50% 0.00% -2.96% -0.92% 0.00%
-100.00% -0.78% 1.02% -100.00% 0.00%
1.07% -100.00% -100.00% 3.09% 0.00%
1.06% 2.38% 3.21% 0.00% 0.00%
0.18% -1.16% -1.05% -1.00% 0.00%
3.15% 4.12% 7.26% 0.00% 0.00%
-1.86% -1.69% -1.35% 0.00% 0.00%
-1.04% -1.15% -2.71% 0.00% 0.00%
-0.35% 0.00% -0.48% -3.03% 0.00%
1.40% 0.00% 0.65% -3.12% 0.00%
0.86% -0.58% -0.27% 3.23% 0.00%
-0.68% -2.92% -2.21% 6.25% 0.00%
1.72% -8.43% -0.83% -1.96% 0.00%
4.75% 1.32% 0.99% 2.00% 0.00%
-0.81% 3.25% 0.46% 1.96% 0.00%
-1.31% 7.55% 1.33% -0.96% 0.00%
-1.49% 0.00% 0.58% 0.97% 0.00%
-0.34% -1.75% -2.37% 2.88% 0.00%
0.34% 0.00% -0.54% 3.74% 0.00%
-0.50% -0.60% -1.72% -0.90% 0.00%
0.00% 0.00% 0.35% 2.73% 0.00%
2.36% 1.20% -0.05% 0.00% 0.00%
3.13% -0.59% -1.78% -0.88% 0.00%
-0.96% 1.19% 1.97% 81.25% 0.00%
-1.77% 0.00% 1.25% -3.45% 0.00%
0.16% 3.53% 7.50% 0.00% 0.00%
-0.49% 2.27% 7.50% -3.57% 0.00%
-0.16% 3.33% -1.40% 0.00% 0.00%
0.99% -1.61% -4.41% 0.00% 0.00%
 0.16% 0.00% -2.13% -1.06% 0.00%
0.33% -1.64% 7.50% -1.07% 0.00%
0.98% 1.11% 0.06% 5.95% 0.00%
3.38% -0.55% -1.42% 1.02% 0.00%
0.16% -0.55% -3.96% 1.01% 0.00%
-1.87% 0.00% -0.46% 1.00% 0.00%
-1.43% 7.78% 1.28% -4.46% 0.00%
-0.96% -1.03% 0.86% -2.59% 0.00%
0.81% 4.69% -1.64% 1.60% 0.00%
0.00% 9.95% -0.03% 0.52% 0.00%
-0.81% 1.36% -1.53% 5.21% 0.00%
0.00% -1.34% -0.30% -1.98% 0.00%
0.49% 2.71% 0.06% -3.03% 0.00%

-0.49% -0.52% -0.28% -0.33% -0.56%

Excess Return
RAK CERAMICS GOLDEN SON RENWICK JAJNESWAR BD FINANCE & INVESTM NCCBL MUTUAL FU
0.74% -1.21% 1.97% 2.75% 2.01%
6.06% 2.27% 7.78% 0.33% 1.99%
2.41% 4.83% 7.65% 6.84% 3.38%
-0.45% -2.79% -5.18% 2.00% -0.81%
3.34% 2.23% -3.26% 0.88% 3.34%
0.49% 0.52% -0.59% 0.87% 1.91%
-0.67% -1.16% 2.28% -0.75% -0.77%
1.42% 1.37% -0.02% 0.88% 0.56%
-0.44% -1.18% -1.02% 0.87% 1.91%
0.95% 1.38% 7.77% 5.74% 1.89%
0.02% -4.61% 6.53% 2.38% 0.56%
0.72% -3.08% -1.54% 4.85% 0.56%
0.95% 9.86% -3.61% -1.59% 7.14%
0.49% -2.05% 0.85% -2.61% -1.91%
-0.21% -1.24% 1.20% 1.34% -0.71%
0.02% 3.20% 1.59% 2.83% 1.84%
0.49% 1.39% 1.31% 1.79% 0.56%
1.19% 1.38% -3.28% -2.07% -0.71%
-0.68% -1.19% -1.73% -1.15% -0.72%
-0.93% 0.52% 5.43% 0.33% 1.86%
1.92% -2.09% 6.53% -2.67% -0.72%
0.49% -0.37% 6.39% 0.33% 0.56%
-0.93% -3.99% -5.92% 0.85% 0.56%
-0.95% -1.37% 4.44% -0.70% -0.74%
 0.00% 1.48% -3.09% -0.19% -0.76%
-2.20% 1.47% 1.53% -2.27% -0.77%
4.25% -0.42% 6.53% -1.81% 1.91%
0.49% 1.47% 1.55% -6.23% -0.77%
0.25% 0.52% 2.95% 2.67% 1.91%
0.97% 9.01% 6.52% -0.81% 3.23%
0.73% -2.09% 2.11% 1.49% 1.86%
0.01% -3.05% -2.53% -1.96% -2.00%
0.73% -2.26% 2.65% 5.01% 0.56%
1.69% 0.52% -0.01% -2.46% -2.07%
1.20% 4.33% 1.56% -0.24% 0.56%
1.20% 2.35% 1.69% -1.40% 0.56%
-1.16% -0.38% 0.79% -2.61% 0.56%
0.96% -1.30% -0.25% 2.75% 1.91%
-0.70% 1.44% 0.37% -1.45% 0.56%
0.73% -1.32% 5.37% -2.08% -0.77%
-10.78% -0.42% 0.04% -0.29% 1.91%
-0.32% 0.52% -3.26% 0.33% 0.56%
-1.15% 1.46% -0.14% -0.91% -0.77%
1.87% 0.52% -1.14% -2.19% 1.91%
1.31% -0.42% -0.09% -1.61% -6.11%
0.49% 0.52% 1.84% 4.28% -0.87%
-0.33% -0.42% 2.69% -0.94% -0.89%
-0.88% -1.39% 1.20% -2.88% 2.03%
1.60% -1.42% -0.74% -1.66% 2.01%
-1.70% -4.43% 2.56% -4.40% 1.99%
0.77% -3.65% 2.79% -3.93% 0.56%
-0.07% 3.78% -1.42% 8.48% 0.56%
1.05% 0.52% 4.12% 3.07% 0.56%
-1.47% 3.68% 6.47% -1.67% 0.56%
1.63% -0.50% -2.79% -0.35% -2.26%
-0.92% -0.51% -3.34% -3.09% 2.01%
1.06% 2.60% 2.43% 3.88% 0.56%
0.20% 0.52% -3.56% 3.07% 0.56%
-0.65% -0.50% 1.15% -0.34% 1.99%
0.20% 1.55% -0.65% -0.34% -0.85%
-0.38% 1.54% 1.29% 3.71% 0.56%
-0.10% -0.49% 6.52% -2.94% 0.56%
0.19% -0.50% 4.41% 1.01% -2.30%
-1.57% 0.52% -0.20% -2.35% 3.50%
-0.41% -3.61% -1.36% -1.74% -3.73%
-1.33% -0.56% -3.46% 1.03% 3.54%
2.03% -2.74% -1.63% -1.07% -3.79%
0.79% 1.64% 5.59% 1.04% 5.11%
-1.03% 7.19% -2.40% 1.03% 0.56%
 1.41% -3.65% -1.17% -3.17% -0.89%
2.01% 4.87% 1.12% 1.05% -0.91%
-1.01% -1.56% 2.43% 3.21% 0.56%
0.18% 2.65% -0.47% 2.43% 2.05%
-0.74% -2.61% -4.31% -3.09% 2.03%
0.80% 4.82% -2.98% -2.51% -2.34%
-0.13% 5.67% 3.01% 0.33% -0.93%
0.80% 5.42% 0.61% 1.06% 3.59%
2.04% -4.15% -2.38% -0.39% 2.03%
2.32% 7.38% 5.60% 3.25% -0.89%
1.68% -4.07% 2.17% 2.46% -0.91%
-2.47% -0.44% 0.36% 4.50% -2.43%
0.18% -0.45% 0.31% -10.34% 3.64%
0.18% -4.38% -1.07% -0.42% 0.56%
0.18% 1.55% -0.78% -0.42% 2.05%
1.10% 2.56% -2.14% 0.33% 2.03%
1.10% -0.48% -0.49% -0.43% 0.56%
-0.73% 0.52% 1.17% 0.33% 0.56%
-0.44% 0.52% -0.96% 0.33% 0.56%
1.73% 0.52% 1.91% 3.38% 3.46%
0.79% 0.52% 0.34% 4.03% -2.26%
-0.43% 0.52% 0.55% -3.96% 2.01%
-0.75% 0.52% -0.75% -0.42% 0.56%
0.49% 0.52% -1.18% 1.08% 0.56%
0.49% 1.53% -0.62% 1.08% 1.99%
0.80% 0.52% 2.61% 1.81% -3.67%
0.49% -0.48% 0.15% 3.98% 2.03%
0.49% 1.53% -0.36% -1.08% 0.56%
1.11% -0.48% -0.46% -1.81% -0.89%
2.34% 1.53% 1.19% 3.98% 0.56%
1.40% 0.52% 0.84% 2.44% -0.91%
0.79% 0.52% 2.11% -3.12% 0.56%
2.29% 1.52% 0.41% 2.47% 3.54%
-0.40% -0.47% 2.18% -1.07% 2.01%
-0.70% 1.52% 1.00% 0.33% 6.27%
-0.42% -0.47% 2.50% 0.33% -3.49%
0.49% -1.48% 0.37% -2.51% -0.85%
2.31% -0.50% -0.14% 1.06% 0.56%
0.49% 3.61% -2.25% 0.33% 1.99%
-0.41% -2.48% -1.78% -1.12% 0.56%
0.49% -0.51% 0.24% -1.14% 0.56%
-0.12% -0.52% -0.47% 1.08% 4.79%
0.49% 0.52% -0.94% 2.55% 5.97%
0.79% -2.64% 0.81% 0.33% -3.29%
1.39% -3.83% 0.57% -2.57% 3.23%
 1.68% 2.79% 0.25% 0.33% -2.04%
1.08% 0.52% -0.64% -1.16% 1.89%
0.19% 0.52% -0.45% 1.09% -0.76%
-1.28% -0.59% 1.26% 0.33% -3.44%
-0.11% -0.60% 0.56% 0.33% -0.83%
-0.42% 0.52% -1.79% 0.33% 1.97%
-1.34% 0.52% 0.64% -3.43% -2.22%
-0.44% -0.62% 0.39% -2.80% 4.85%
0.17% -7.53% -5.81% -2.09% 0.56%
-0.77% 0.52% 2.71% -3.80% 3.30%
-0.15% 1.77% 0.47% -4.84% 5.89%
-0.79% -5.65% -4.82% 3.97% 5.62%
1.79% 3.15% -1.11% 1.21% -1.85%
0.81% 0.52% -2.28% 1.20% -6.85%
-3.35% -3.33% -0.76% -5.70% -7.44%
-0.84% -7.48% 0.43% -7.01% -2.34%
5.54% -2.38% -2.10% 8.25% 2.05%
0.17% 7.98% 3.22% 0.33% -3.85%
1.77% 1.91% -0.46% 3.08% 5.18%
0.17% 3.26% 1.31% 1.22% -5.32%
0.49% -0.81% 5.23% 2.10% -1.00%
0.17% 0.52% 6.49% -2.28% 5.32%
-0.15% 1.87% -1.11% 3.90% 3.59%
-1.12% 1.85% 2.78% 0.33% -3.85%
0.49% -0.80% 5.33% 0.33% 0.56%
0.81% -0.81% -1.67% -0.53% 0.56%
2.12% 0.52% -0.44% 2.07% 0.56%
1.45% 1.87% -1.97% 4.60% -5.59%
1.12% -0.81% 1.03% 3.61% 3.84%
1.12% 3.22% -0.02% -1.26% -1.03%
-0.45% -0.80% 1.38% -0.48% 0.56%
1.75% 0.52% -0.53% -2.11% 2.17%
10.49% 0.52% 0.37% 0.33% -4.20%
0.20% 7.19% -2.51% 2.83% 0.56%
-3.50% -3.23% 5.96% -2.11% 2.23%
-2.18% 0.52% 4.71% -1.34% 2.20%
0.79% -2.08% -2.01% 1.18% 0.56%
-0.42% -0.81% 3.50% -1.35% -1.05%
-1.35% 0.52% 0.31% 1.18% 2.20%
-0.14% -3.54% -2.39% -1.37% -2.67%
-0.46% 0.52% 0.55% -3.12% 2.23%
0.17% 0.52% -1.03% -0.56% 0.56%
0.81% -0.89% -0.32% 0.33% -1.08%
-0.47% -2.34% 1.19% 1.23% 0.56%
1.45% 1.99% 0.07% 1.22% 2.23%
 0.17% 4.87% -0.08% -1.44% -1.08%
-3.65% -0.87% -1.37% -3.27% 0.56%
-1.17% 0.52% -2.09% 0.33% 2.23%
2.51% -0.89% 2.38% 1.26% 0.56%
1.48% 0.52% -2.96% 1.26% 3.84%
1.14% 0.52% 1.38% -0.59% -1.03%
1.14% 1.95% -2.58% -0.60% 0.56%
-0.48% -0.89% 0.06% 0.33% 2.17%
0.81% 1.95% -2.83% 1.26% 0.56%
1.46% -0.89% -1.26% 4.96% -1.03%
0.49% 3.38% -2.22% -0.56% 5.40%
-1.13% -0.87% 6.48% 1.22% 8.25%
1.14% 1.93% 6.52% -0.56% -2.30%
0.49% 0.52% 6.25% 1.22% -5.32%
-1.14% 1.91% -0.31% 6.52% -4.13%
0.49% -0.85% -4.54% -3.00% -1.08%
2.14% 1.91% 3.23% -2.26% 0.56%
0.81% 3.26% -1.70% 0.33% 2.23%
-1.14% 5.85% -0.99% -0.56% 0.56%
-0.50% 0.52% -1.07% 1.22% 2.20%
-0.85% 0.52% 2.39% -0.56% 0.56%
0.49% 0.52% -1.11% -0.56% -1.05%
-1.54% -3.28% -1.87% -2.37% -1.08%
-2.96% -2.11% 0.15% 3.11% -2.77%
6.92% -0.83% -3.12% 2.13% 2.28%
1.16% 1.89% 6.51% -2.32% -1.14%
-1.18% -4.89% -3.16% 1.24% -4.61%
-1.21% 4.80% 4.48% -0.57% 2.38%
1.18% -3.59% 0.91% -0.58% 4.13%
-3.28% 0.52% -1.44% -2.42% 0.56%
2.27% 4.80% -4.05% 1.27% -99.44%
1.54% 3.26% 0.09% 0.33% 1.68%
0.83% 4.52% 1.09% -0.60% 0.56%
2.21% 1.80% -3.81% -1.56% 0.56%
5.91% -8.34% -26.19% -0.63% -0.55%
-0.16% -5.04% -0.35% -8.41% 0.56%
1.13% 1.99% 7.58% -2.86% 0.56%
-99.51% 0.52% 5.74% -99.67% 0.56%
-0.18% -99.48% -99.72% 2.64% -0.56%
0.99% -1.02% 1.32% -1.03% 0.56%
0.16% 0.52% 2.42% 1.25% 0.56%
0.49% 1.30% -0.31% -0.58% -0.58%
0.49% 0.52% -1.39% -0.13% 1.71%
0.65% -0.26% -0.91% -0.13% 0.56%
0.49% 0.52% 0.98% -0.13% 0.56%
 0.32% -0.26% -0.64% 1.73% 0.56%
-0.68% 0.52% -0.04% -0.59% 0.56%
-1.87% -0.27% -0.49% -1.52% 0.56%
1.35% -0.27% 0.21% 1.74% -0.58%
0.15% 2.92% -0.21% -1.07% 0.56%
0.32% 0.52% 0.63% 2.22% 0.56%
1.86% 5.99% 7.78% 2.18% 0.56%
0.32% 0.52% 4.38% 1.24% -0.59%
-1.21% -0.22% -3.30% -0.57% 0.56%
1.52% -0.23% -1.63% 1.69% 1.72%
0.32% 1.27% -1.32% 4.81% 6.31%
-1.57% -0.23% 0.95% -0.96% 1.65%
0.66% -0.23% 0.94% 2.94% 2.71%
0.31% 0.52% 0.18% 1.18% -0.49%
-1.26% -1.00% 2.01% -1.77% -1.57%
0.31% -1.02% -2.66% 2.05% 0.56%
-1.83% 1.30% -0.16% -2.20% -0.53%
-0.06% -1.03% -2.21% -1.83% 1.66%
2.14% -2.63% 1.27% 3.43% -0.53%
-1.14% 2.96% 2.65% -0.10% 2.76%
1.40% 0.52% 2.01% -2.69% 0.56%
2.85% 1.31% 1.82% 0.77% 0.56%
1.20% 6.03% 0.38% -0.11% -0.52%
0.31% -1.72% -0.14% 1.66% 1.65%
0.13% 1.28% -0.60% 0.77% -9.12%
-0.22% -0.24% -0.74% -0.98% -1.82%
-0.23% 1.28% -0.36% -0.56% 0.56%
-10.66% -0.24% -1.09% -0.12% 0.56%
-1.54% 0.52% 3.80% 0.33% -0.66%
-1.58% -0.24% 7.63% -2.81% -0.67%
-0.99% 0.52% 0.27% 0.33% 0.56%
1.56% -1.02% 1.98% -0.13% 0.56%
1.33% -1.04% -3.36% 1.73% 3.06%
0.28% 2.11% -1.79% -1.05% -1.88%
0.28% -0.26% -1.78% 0.80% 4.31%
-0.57% 0.52% 1.60% 3.11% -1.85%
1.13% 1.31% -0.48% -1.47% 3.03%
0.06% 0.52% 3.30% -1.05% -0.64%
1.13% 1.30% 0.80% 0.80% -1.88%
-0.36% 0.52% -3.05% 0.79% -0.69%
-0.37% -0.26% 1.34% -1.05% 0.56%
-0.80% -0.26% -0.27% -1.07% -0.71%
-0.17% 1.31% -2.05% 1.75% 0.56%
1.58% -1.83% -1.99% 2.20% 0.56%
0.27% 0.52% 1.70% 3.08% 6.97%
-0.82% 2.12% 0.16% 0.33% -3.05%
-0.61% 0.52% 0.13% -1.46% 0.56%
-0.85% -1.84% -1.53% -1.94% 0.56%
-0.19% -0.29% -1.72% -2.00% -0.69%
1.40% -3.55% -0.10% -1.57% 1.83%
-0.86% 1.37% 1.92% 0.82% 1.81%
1.63% 0.52% 0.26% -2.09% 1.79%
4.55% -1.16% 2.78% -7.10% -0.66%
1.57% 0.52% -2.00% 8.35% 0.56%
1.99% 1.37% -0.13% 4.29% -0.67%
-0.78% 3.06% 0.81% 1.28% 0.56%
0.06% 0.52% 3.53% -2.50% 4.31%
1.78% -0.31% 1.29% -0.16% -1.85%
1.76% 0.52% 7.77% -1.62% 0.56%
1.75% -1.15% 7.77% 4.81% 10.44%
-1.58% 2.21% -0.98% 2.71% -1.69%
0.49% 0.52% -4.81% -2.46% -4.04%
-0.15% 3.02% 7.78% -3.02% -0.64%
-0.36% 0.52% 7.33% -0.66% -5.54%
0.27% 1.33% 6.24% -2.17% 3.16%
0.06% -0.29% -4.44% -2.23% -0.71%
0.70% -1.11% -1.69% 1.91% 1.84%
1.35% -1.13% -2.28% -1.22% -1.97%
-0.79% 0.52% 0.54% 1.38% 0.56%
0.05% 0.52% -2.00% -2.27% 1.86%
-0.38% 0.52% 6.63% 0.33% 0.56%
0.71% -0.32% 0.50% 1.93% -0.72%
0.05% -0.33% -6.32% 1.91% 0.56%
-1.05% 2.23% -6.83% 0.33% -0.74%
0.04% 0.52% -1.59% -1.22% 0.56%
0.71% -2.84% -3.42% 1.91% -0.76%
1.61% -0.35% 1.39% 0.33% 0.56%
-0.62% 2.27% -2.23% 0.85% 0.56%
0.04% 3.10% -2.69% -3.28% -0.77%
-0.19% -0.32% 5.17% -4.48% 0.56%
0.49% -0.33% -1.97% -4.73% 1.91%
0.03% -0.34% -0.56% -0.85% -0.77%
0.49% -0.34% 1.86% 2.13% 1.91%
-0.19% -0.35% 3.42% -0.26% 0.56%
-1.11% 0.52% 1.20% 2.11% -0.77%
-0.68% -1.24% 0.27% -4.32% 1.91%
0.96% 0.52% -2.91% -3.94% 0.56%
0.72% -1.27% -1.13% 2.24% 0.56%
0.25% -0.39% 0.23% -2.80% 1.89%
0.96% -2.23% -1.01% 1.62% 0.56%
 1.65% 1.46% -0.52% 0.97% 0.56%
-0.20% -2.29% 0.30% 2.86% 1.88%
-0.21% -0.44% 1.16% -0.29% 1.86%
0.95% -1.42% -1.84% -0.29% -0.72%
0.25% -1.46% 2.98% 0.95% 0.56%
0.02% 2.54% 0.42% 2.19% 3.16%
0.25% 1.51% -0.60% 1.55% 0.56%
0.96% 4.44% 4.71% 2.14% -0.71%
0.49% 4.29% 5.55% 2.70% -2.00%
0.49% -1.30% -0.08% -2.56% 0.56%
0.49% -2.26% 7.77% 2.71% 0.56%
0.72% 0.52% -1.18% -2.00% 0.56%
1.19% -1.39% 5.72% -2.65% 1.88%
-0.44% 6.34% -3.16% -0.90% -0.74%
0.02% -1.32% 4.03% -2.15% -0.76%
3.30% -1.35% 7.24% 0.33% 0.56%
0.94% -2.34% -2.81% 9.25% -0.77%
1.85% 5.42% 3.84% 4.42% 0.56%
-1.53% -3.22% -3.19% -4.73% 0.56%
-0.66% 2.46% -6.80% -7.36% 0.56%
0.26% 0.52% -0.14% 1.61% 0.56%
0.26% -0.43% 7.17% -4.73% 1.91%
3.98% -0.44% 7.78% -3.00% -2.11%
10.37% -0.45% 7.77% -0.36% 3.30%
3.96% -0.46% -0.71% -0.36% -0.77%
-4.26% 1.51% -7.09% 1.73% 0.56%
-1.38% -0.46% 5.41% 3.09% 0.56%
-0.15% 0.52% -5.23% -1.68% -0.79%
1.34% 0.52% -7.08% 1.70% 0.56%
1.75% 1.51% 2.31% 1.01% -0.81%
-1.60% 0.52% -1.79% -2.35% 1.95%
-2.07% 0.52% -1.78% -3.81% -2.18%
2.23% 0.52% -2.14% -0.39% 0.56%
-1.66% -0.46% 7.34% 1.05% 4.79%
-3.02% 1.51% 1.72% -4.71% -2.14%
-2.01% 0.52% 7.77% 1.85% 0.56%
6.31% 4.44% 7.77% 0.33% 0.56%
-2.16% -3.25% 0.76% 1.82% 6.12%
-0.19% -2.42% 7.67% -4.82% 0.56%
0.49% 0.52% 1.45% 1.11% 0.56%
0.72% 1.53% -3.79% 0.33% -0.76%
-1.33% -1.48% -4.23% -1.98% 3.23%
-0.44% 2.56% -6.21% 1.12% 0.56%
0.72% 1.52% 7.77% 1.89% -2.04%
0.25% 0.52% 7.77% 4.95% -0.77%
 0.49% -1.46% 7.78% 2.54% -0.79%
-2.32% 0.52% 7.78% -1.83% 0.56%
0.49% 1.53% 6.15% -1.14% 0.56%
-0.23% -0.48% -5.96% 2.57% 0.56%
-0.24% -0.49% -5.05% -0.40% 0.56%
-0.98% 2.56% -1.02% 2.54% -0.81%
-0.26% -1.48% 2.99% -0.39% 1.95%
0.24% -0.50% -3.39% -0.39% -0.81%
0.24% -1.54% -6.58% -1.13% 0.56%
1.49% -4.74% 6.75% 3.29% 0.56%
3.22% -0.59% -4.71% 9.68% 0.56%
0.25% 1.64% 0.69% 3.62% -0.83%
0.97% -0.59% -7.10% 2.88% -5.07%
0.97% 0.52% -2.82% -1.53% 6.53%
1.93% 1.64% 7.27% 2.86% -2.26%
-0.22% 1.63% 1.83% 2.80% 2.01%
0.73% -0.58% -1.68% -2.08% -0.87%
0.72% 1.63% -1.36% -2.76% 0.56%
0.72% 0.52% -2.64% -2.22% -2.34%
4.27% -0.58% 1.19% -0.98% 2.05%
0.49% 0.52% -2.83% 2.32% 0.56%
-2.02% 1.63% 4.03% -2.27% 0.56%
-0.45% -1.68% -2.88% -3.00% -0.91%
-0.22% 2.77% -0.38% 1.02% 2.05%
0.25% -0.58% -3.51% -3.09% 2.03%
-0.23% -0.59% -0.27% 0.33% 2.01%
0.49% 0.52% 6.02% -1.09% 0.56%
-1.19% -0.60% -2.72% -0.39% 0.56%
0.00% -4.03% -1.20% 1.78% -0.87%
0.49% 0.52% 2.14% 6.04% 0.56%
1.22% 10.04% 0.24% 0.33% -0.89%
1.22% -1.66% -2.15% -3.05% -0.91%
-0.72% -6.15% 1.18% -2.47% 2.05%
0.49% -3.05% -1.71% 3.21% 2.03%
0.73% -1.95% 0.13% -1.77% 0.56%
0.00% -0.75% -3.21% 1.04% 2.01%
0.73% 0.52% 1.58% -0.38% -0.87%
0.24% -2.05% 1.13% 0.33% 0.56%
1.96% 0.52% 4.35% 7.47% -0.89%
0.73% 0.52% 3.46% 10.33% 0.56%
-0.48% 8.41% 0.20% 10.03% 2.03%
0.24% 2.96% -0.32% 4.20% -0.89%
1.71% 2.90% 0.53% -6.59% 2.03%
0.97% -0.64% 0.75% -5.96% -0.89%
0.01% 1.70% 2.31% -0.28% 3.50%
 0.25% -0.64% 2.31% 1.56% -2.30%
0.00% -3.01% -4.82% -0.28% 2.03%
0.24% -0.70% -1.90% -3.33% -0.89%
0.73% 0.52% -1.01% 4.13% 0.56%
-0.24% -1.95% 0.98% 10.09% 6.44%
0.24% -2.01% -0.26% -0.23% -3.61%
-0.25% 3.12% -2.00% -1.90% -0.89%
-0.25% 0.52% -0.14% -3.67% 2.03%
-3.00% 0.52% -3.86% -5.62% 0.56%
-1.06% 1.78% 0.38% 9.82% 0.56%
0.75% -0.73% 1.99% -4.29% -0.89%
-1.08% 0.52% 0.73% 2.15% 0.56%
2.08% 3.05% 2.53% -2.65% 0.56%
-0.03% 0.52% -0.32% 3.40% -0.91%
-0.83% -0.72% 0.11% -1.46% 0.56%
1.55% 0.52% -1.30% -0.88% 2.05%
1.54% -1.98% -3.05% -1.51% 0.56%
0.75% 3.08% 0.87% 2.83% 0.56%
0.23% 1.77% -1.61% -0.89% 3.50%
0.23% -3.19% -2.70% -0.29% 0.56%
0.75% -0.76% 2.09% -0.29% 0.56%
1.01% 3.12% 2.60% -0.92% 0.56%
-0.55% -0.75% 4.41% -1.57% 0.56%
1.01% 0.52% -1.18% -1.61% 0.56%
-0.29% 3.08% 3.44% -2.30% 0.56%
-1.35% -0.73% 7.78% 3.03% -0.87%
1.29% 1.78% -2.08% -1.64% -99.44%
0.22% -0.73% -2.39% -0.34% 1.89%
1.29% 0.52% 7.77% 5.06% -0.76%
-0.04% 1.78% 2.73% 2.27% -0.77%
1.55% 1.77% -4.45% -1.57% 0.56%
1.01% -0.72% 5.80% -0.32% 1.91%
0.75% 1.77% 0.70% 2.28% 0.56%
1.01% 1.75% -3.22% 1.60% 0.56%
0.75% 0.52% -3.49% -1.56% 4.56%
0.23% 0.52% -3.27% 2.25% 1.84%
1.78% 0.52% 2.78% 0.96% 8.15%
2.02% 5.40% -2.03% 3.45% 1.74%
0.99% 9.82% 0.71% -0.28% 0.56%
0.24% 0.52% 2.45% -1.50% 0.56%
-0.52% -1.61% 4.37% -1.53% -1.77%
-0.27% -3.83% 4.98% -0.94% -0.63%
-1.56% -0.62% 0.52% -0.95% 6.58%
0.23% 1.67% -4.55% 0.33% 2.83%
1.53% 9.61% 4.65% 3.58% -1.66%
 0.75% 5.73% -2.78% 0.33% -3.99%
1.00% -2.45% -3.09% 0.96% 0.56%
3.06% 0.52% 2.03% 0.33% -0.63%
-0.26% 0.52% 1.46% 1.58% 1.76%
-1.03% -0.50% -0.54% 0.33% 0.56%
-0.79% 3.61% 1.00% -0.29% -3.01%
2.82% 2.52% 0.69% 1.57% 1.79%
-0.53% 2.48% 1.46% 0.33% 1.78%
-99.51% 3.40% 1.55% -99.67% 1.76%
2.70% -99.48% -99.72% -0.31% 1.75%
-0.44% 2.31% 1.44% 0.98% 0.56%
-1.39% -1.24% 4.62% 5.46% 1.74%
0.17% 7.25% -1.79% -0.28% -6.42%
-0.15% 0.10% 6.31% -3.96% 3.06%
0.97% -4.12% -4.12% 2.89% 1.78%
1.45% -0.37% -0.37% 4.70% -0.64%
2.71% 4.09% -1.82% 2.13% 1.78%
-0.29% -0.34% -0.33% -1.43% 0.56%
2.05% -1.22% 0.22% -2.07% 0.56%
-0.44% 0.52% -0.71% 1.56% 0.56%
2.35% 2.29% -0.15% 9.42% -0.64%
9.63% 1.39% 0.61% -1.89% 0.56%
2.44% -1.21% 0.06% -0.81% -0.66%
-5.68% -0.36% -0.08% 8.38% 0.56%
-2.72% 0.52% -1.18% 1.93% 0.56%
2.15% 0.96% -2.55% -2.29% 1.79%
-0.40% -1.24% -2.83% -3.97% -4.32%
1.98% -2.17% 2.03% 0.89% 0.56%
2.55% -0.86% 1.51% -4.70% 0.56%
-0.67% -6.49% -1.95% -2.02% 1.84%
-0.39% -1.49% -1.44% 5.15% -0.71%
-0.55% -6.15% -2.20% -0.24% 0.56%
-0.56% 8.21% 2.10% -1.98% 0.56%
0.19% -3.05% 2.80% -3.22% 1.84%
3.06% -0.54% -0.06% 2.78% 0.56%
2.40% 2.12% 0.59% 1.53% 0.56%
2.22% -0.53% 0.06% 2.70% 0.56%
1.77% 3.71% 3.17% 0.91% 0.56%
2.73% 1.55% 0.98% -0.24% 0.56%
-0.47% 2.05% 1.91% -0.25% 1.83%
-6.44% 1.02% -1.88% -0.25% -0.69%
-1.00% 7.02% 1.87% -0.84% 0.56%
0.34% 3.34% 0.23% 2.70% 0.56%
0.49% -0.39% 0.28% -0.83% 0.56%
0.64% 4.67% -0.26% -0.84% 0.56%
-0.57% -0.81% -0.80% -0.26% 1.83%
-1.04% 0.52% -1.25% 1.52% 0.56%
1.26% -1.28% -0.75% 3.27% 0.56%
-0.74% -2.22% -0.84% 5.47% -0.69%
0.02% -1.36% 2.49% 0.33% 1.83%
0.33% 0.52% 0.48% -2.39% -0.69%
-0.14% 1.48% -0.93% 0.89% 1.83%
1.28% 0.52% 0.43% -0.78% 0.56%
2.21% -0.43% -0.08% 4.26% 0.56%
-0.90% 0.52% -0.04% 1.41% -0.69%
-0.14% 1.00% -0.73% 0.33% 1.83%
-0.45% 0.52% -0.17% 3.00% 1.81%
0.65% 0.99% 0.25% 2.93% 0.56%
0.49% 2.89% -0.66% 3.38% -0.67%
-1.89% 0.98% 0.28% 1.32% 1.81%
2.27% 0.06% 0.07% -3.08% 0.56%
-1.11% -2.26% 0.02% -4.22% -0.67%
0.97% 2.42% 0.92% 1.39% 1.81%
-0.16% 0.99% -0.58% -2.29% 0.56%
0.00% 0.05% 0.81% 2.48% 1.79%
0.49% 0.05% -0.37% -0.72% 0.56%
1.14% 0.05% 0.41% -1.80% 0.56%
-0.16% 0.52% 0.09% -2.39% 0.56%
-0.16% -0.42% 1.66% -0.23% 1.78%
0.98% 0.04% 1.61% 0.89% -0.64%
-0.82% -0.92% -0.46% -1.90% -0.66%
3.63% 0.52% 0.25% -3.10% -3.14%
0.33% -0.45% -1.23% -3.81% 5.69%
0.17% 0.03% 0.83% 3.42% -1.88%
-0.80% -0.96% 0.56% -1.47% 1.81%
-0.33% 0.52% 7.77% -2.11% -1.91%
1.15% -1.98% 1.78% 0.33% 3.09%
-0.33% -2.05% -2.40% -2.80% -0.67%
0.65% 0.52% -4.84% 4.20% -1.94%
0.32% 2.62% 1.25% 0.95% -0.72%
-1.00% 0.52% -1.25% -0.90% 1.86%
-0.35% -1.03% 0.81% 3.45% 4.41%
0.15% 1.04% 0.80% 7.60% -0.67%
0.83% -1.04% -0.67% -0.80% 1.81%
2.00% 0.52% -1.01% 6.04% 0.56%
-0.18% 1.05% 0.35% -1.83% 3.03%
-0.68% -0.53% 1.29% -1.88% -0.64%
-3.40% -3.20% 0.68% 7.11% -0.66%
1.02% -0.03% 0.19% 1.39% 3.03%
2.24% 0.52% -1.06% 0.85% -0.64%
-0.55% 0.52% 0.58% -3.32% -0.66%
-0.21% 2.74% 0.99% 3.57% 0.56%
0.14% -1.11% -0.73% 8.71% 1.79%
-0.39% -4.45% -0.23% 9.03% 1.78%
2.26% 1.10% -0.20% 6.55% 0.56%
1.18% 3.99% -0.93% -3.85% 0.56%
-0.03% 3.31% -0.01% -1.42% 0.56%
-1.25% -1.11% -0.46% -0.11% 0.56%
-0.57% -0.03% 0.87% -7.71% 1.76%
-0.05% -0.59% 0.54% 2.76% 0.56%
0.13% -0.60% 3.74% -1.57% 2.94%
1.21% -0.05% 5.70% -5.95% 0.56%
0.31% -0.05% -2.89% -1.73% 0.56%
-0.41% 0.52% 5.23% 5.59% -0.60%
1.57% 1.09% -0.18% -1.17% 1.74%
-0.05% -1.20% -4.36% 3.38% -0.60%
3.01% -0.06% -0.30% -2.13% -0.62%
-0.74% 0.52% 0.47% -0.68% 1.75%
-0.40% 0.52% -1.70% -1.71% 0.56%
0.31% 0.52% 0.90% 0.33% -0.62%
1.03% -0.07% 0.19% 0.85% 0.56%
0.31% -0.07% -0.03% 0.85% 0.56%
0.85% -0.66% -0.02% 2.91% 1.75%
0.31% 2.32% 0.83% 0.83% 1.74%
1.02% 1.11% -0.32% 4.83% 0.56%
1.20% -1.24% -0.48% 2.72% 0.56%
1.19% 2.30% 0.28% 0.80% -0.60%
0.14% -0.07% 0.96% -0.14% 2.91%
-0.22% 0.52% -0.02% 0.80% 0.56%
0.13% -0.07% -0.02% -0.14% -1.74%
0.49% 0.52% -0.54% 3.60% 4.09%
0.31% 0.52% 0.39% 1.23% -0.58%
0.84% 1.11% 0.51% 0.33% -0.59%
0.13% 0.52% -0.04% -2.36% 2.89%
0.49% -0.07% 0.42% 2.17% -0.58%
1.73% 0.52% 0.51% -0.58% -0.59%
1.19% -0.07% 0.71% -0.13% 1.72%
1.01% 1.71% 0.73% 1.25% 0.56%
1.01% 2.87% -0.11% -0.12% 0.56%
0.14% 1.09% 2.27% -1.95% -4.04%
2.22% 6.23% 1.52% 0.33% 6.58%
0.66% 2.14% 0.99% 1.26% -1.71%
0.66% -0.55% 4.45% 0.33% 0.56%
0.66% 2.67% -2.93% 0.33% 1.72%
-0.02% 1.04% 1.01% -1.52% 1.71%
 0.83% -0.53% -0.63% -0.14% 0.56%
1.17% -0.54% -0.30% 3.65% 0.56%
0.83% 5.87% 0.37% -0.59% -1.71%
-0.35% 2.04% -0.20% -0.60% 2.89%
0.32% -1.48% -0.28% 0.80% 2.83%
-0.53% -1.01% -0.22% -0.60% 0.56%
-0.89% 0.52% 0.66% -0.61% 0.56%
2.58% 2.07% 0.54% -4.41% 0.56%
4.41% -1.01% 0.30% -3.15% 0.56%
-2.47% -0.52% -1.63% 1.88% 0.56%
-0.36% -2.10% 0.81% -0.69% 1.67%
-0.71% 1.06% 1.12% -3.26% 1.66%
0.49% -0.02% 1.63% 3.52% 0.56%
3.77% -0.02% -0.56% 0.33% 0.56%
-0.01% 0.52% 1.81% -1.22% -2.70%
-1.87% 0.52% -1.21% 0.33% 0.56%
2.21% 1.60% -0.05% 1.38% 1.68%
0.83% -0.02% -0.50% -0.71% 1.67%
-0.69% 0.52% -0.10% 0.33% -0.54%
0.83% 1.06% -0.30% 1.38% 0.56%
-0.19% 4.26% 0.14% -0.71% 1.67%
0.14% -2.06% 0.51% 2.42% 0.56%
0.32% -0.54% 0.47% 1.87% 0.56%
-0.20% -0.02% 1.95% -1.69% -0.54%
0.66% -1.09% 7.76% -0.70% 0.56%
-0.38% 1.07% -1.98% -0.19% 0.56%
-0.04% -0.02% -2.05% 0.33% -1.66%
0.66% -0.03% -2.34% -0.72% 1.70%
-0.39% -1.13% 3.21% 0.33% 1.68%
0.49% 0.52% 0.26% 0.86% 1.67%
1.90% -0.04% 2.41% -0.20% -1.64%
-0.38% -0.60% -1.26% 2.98% 1.68%
0.14% 2.79% -1.24% -0.70% -0.55%
1.19% -0.04% 0.20% -0.19% 1.68%
4.16% -0.60% 2.59% -0.19% -0.55%
1.84% -0.05% 0.65% 0.33% -1.69%
-2.01% 2.22% -0.35% 1.91% 0.56%
0.66% 2.19% -1.81% 3.96% 4.01%
2.02% -0.03% 0.69% 2.83% 0.56%
-0.86% 0.52% -1.34% -0.16% 1.67%
-0.02% 0.52% 1.62% -2.61% 0.56%
-0.37% -0.03% -0.80% 0.33% -0.54%
1.01% -0.59% 1.87% 3.36% 1.67%
0.66% 0.52% 0.35% 0.33% 1.66%
1.34% -0.04% 0.77% 4.25% 1.65%
 1.34% -0.05% 0.26% 0.33% -2.67%
0.82% 3.93% -0.41% -1.56% 2.78%
-0.35% -1.68% -0.55% -0.63% -0.53%
0.15% -0.04% -0.67% -0.16% 0.56%
-0.87% 0.52% 0.01% -0.16% 0.56%
1.18% 0.52% -0.48% 0.33% 0.56%
-0.71% -0.61% -0.34% -0.65% 0.56%
0.83% -0.05% 0.47% -0.66% 0.56%
-0.20% -0.06% 0.56% 0.83% 0.56%
1.18% -0.06% -0.17% -0.17% -0.54%
-0.55% -0.64% -0.03% -1.17% 1.67%
-0.73% -0.07% -0.19% 0.84% -0.54%
-0.40% -1.26% -0.41% -0.68% 1.67%
2.27% -0.69% -0.94% 4.92% 0.56%
-0.56% -2.53% -1.62% -0.65% -0.54%
1.20% 1.78% 1.01% 0.82% 0.56%
-0.22% 4.25% 1.92% 4.74% 0.56%
1.02% -1.28% -0.09% -0.14% -0.55%
0.84% -0.70% -0.33% 0.33% 0.56%
0.31% -0.10% 0.28% -0.14% 0.56%
0.49% -0.10% 0.30% -1.09% 0.56%
0.14% -0.73% 2.01% -2.55% -99.44%
0.31% -1.38% 3.37% 2.81% 0.56%
0.66% -2.06% -2.06% 1.30% 0.56%
0.31% 1.84% 0.55% 2.24% 0.56%
0.13% 5.09% 1.92% 2.21% 2.01%
0.84% -1.98% 0.58% -1.05% -0.87%
0.31% -0.12% -1.03% -3.41% 2.01%
0.49% 0.52% -0.37% -4.04% -0.87%
0.31% 0.52% -2.29% 3.88% -0.89%
1.91% -0.77% -0.42% -1.63% 0.56%
-0.91% 1.17% 0.44% 2.33% 0.56%
0.31% 2.47% 3.37% -0.16% 0.56%
0.84% -2.67% -1.94% 1.32% 0.56%
1.73% -2.11% -2.22% 1.79% 0.56%
0.31% -4.89% 1.61% 0.81% 0.56%
0.66% 4.09% 1.01% 0.33% 3.50%
2.93% 0.52% -0.06% 0.81% 3.42%
-0.37% -1.55% -0.19% 1.28% -2.22%
-0.55% 0.52% 0.10% -0.14% 0.56%
0.49% 0.52% 0.12% -0.14% 1.99%
1.18% -1.59% 0.65% 1.28% 0.56%
1.35% -3.80% -0.25% -0.14% -0.85%
-0.03% -3.24% 0.35% 0.33% 1.99%
2.38% -6.51% -0.54% 0.33% -2.26%
 -0.53% -2.00% -0.83% 1.28% 0.56%
-0.20% 3.97% 2.58% 0.80% 3.46%
0.66% 3.85% -0.56% 4.07% -0.85%
-0.37% 5.36% 1.02% 0.33% 0.56%
0.83% 3.60% 0.74% -1.92% 0.56%
0.31% -2.47% 0.79% 2.17% -0.87%
0.66% -1.79% 7.78% 0.33% 2.01%
1.35% 2.88% 7.78% 0.33% 0.56%
2.03% 1.29% 3.81% -0.58% -0.87%
-0.52% -1.77% -0.93% 0.79% 0.56%
0.66% 3.64% -4.67% -0.12% 2.01%
0.83% 4.31% 1.23% -0.13% 4.85%
2.35% 1.98% -1.52% 0.33% 0.56%
2.48% -3.08% -2.27% 1.71% 0.56%
-1.63% -0.97% -1.42% 0.33% -99.44%
1.15% 1.28% 4.76% -0.12% 0.56%
-1.00% 1.27% -0.91% -1.49% 0.56%
0.66% 2.01% -0.79% 0.33% 0.56%
0.99% -0.22% -1.17% 1.72% 0.56%
1.99% -0.22% -0.58% -0.13% 0.56%
1.47% -0.23% -0.09% 0.33% 0.56%
0.00% 1.27% -0.30% 0.33% 0.56%
-0.98% -0.23% -1.04% 0.79% 0.56%
0.32% -0.23% 0.47% -0.13% 0.56%
0.65% -0.24% 1.15% -0.13% 0.56%
0.98% 2.05% 0.40% 0.33% 0.56%
-0.34% -0.23% -1.08% -0.13% 0.56%
1.32% -1.00% -0.59% 1.72% 0.56%
-0.17% -0.25% -0.39% -0.13% 0.56%
-0.01% 0.52% -2.68% -0.59% 0.56%
-99.51% -0.26% 1.30% -99.67% 0.56%
1.56% -99.48% -99.72% 3.42% 0.56%
1.55% 2.90% 3.49% 0.33% 0.56%
0.66% -0.64% -0.77% -0.67% 0.56%
3.63% 4.64% 7.55% 0.33% 0.56%
-1.38% -1.18% -1.07% 0.33% 0.56%
-0.55% -0.63% -2.43% 0.33% 0.56%
0.14% 0.52% -0.20% -2.70% 0.56%
1.89% 0.52% 0.93% -2.80% 0.56%
1.35% -0.06% 0.02% 3.56% 0.56%
-0.20% -2.41% -1.93% 6.58% 0.56%
2.21% -7.92% -0.55% -1.63% 0.56%
5.23% 1.83% 1.28% 2.33% 0.56%
-0.32% 3.77% 0.74% 2.29% 0.56%
-0.82% 8.07% 1.62% -0.63% 0.56%
-1.00% 0.52% 0.86% 1.30% 0.56%
0.15% -1.24% -2.09% 3.21% 0.56%
0.82% 0.52% -0.26% 4.07% 0.56%
-0.02% -0.08% -1.44% -0.57% 0.56%
0.49% 0.52% 0.63% 3.06% 0.56%
2.85% 1.72% 0.23% 0.33% 0.56%
3.62% -0.07% -1.50% -0.56% 0.56%
-0.47% 1.71% 2.26% 81.58% 0.56%
-1.29% 0.52% 1.53% -3.12% 0.56%
0.65% 4.05% 7.78% 0.33% 0.56%
0.00% 2.79% 7.78% -3.24% 0.56%
0.32% 3.85% -1.12% 0.33% 0.56%
1.48% -1.09% -4.13% 0.33% 0.56%
0.65% 0.52% -1.85% -0.73% 0.56%
0.81% -1.12% 7.78% -0.74% 0.56%
1.46% 1.63% 0.34% 6.28% 0.56%
3.87% -0.03% -1.13% 1.35% 0.56%
0.64% -0.03% -3.68% 1.34% 0.56%
-1.38% 0.52% -0.17% 1.33% 0.56%
-0.94% 8.30% 1.56% -4.13% 0.56%
-0.48% -0.51% 1.14% -2.26% 0.56%
1.30% 5.21% -1.36% 1.93% 0.56%
0.49% 10.47% 0.25% 0.85% 0.56%
-0.32% 1.88% -1.25% 5.54% 0.56%
0.49% -0.82% -0.02% -1.65% 0.56%
0.97% 3.23% 0.35% -2.70% 0.56%
 DE
L
AG

TA
FU

RA

LI F
PA
-

NI
W

AA
E
DM
UT

AP

JA
AN

IN

IN

IN
M
M
UA

EX

SU

SU

TE
G

RA
UN
OI
LF

CH
FO

FO

RA

RA
LL

TE
UN

OD
OD

NC

NC

LT
OI

CH
TD

D
D

E
S
S

L
HPR HPR HPR HPR HPR HPR HPR
2.56% 1.06% 1.02% 0.66% 2.27% -0.19% 3%
5.63% 2.56% 0.57% 0.16% 3.33% 0.46% 1%
0.59% 0.96% 1.18% 1.26% 1.61% 0.74% 0%
-1.18% 10.00% 0.95% 1.14% -1.59% -0.73% 0%
1.19% 8.02% 0.86% 0.75% 6.45% 0.28% 0%
0.59% -5.58% 2.64% 1.91% -2.53% 3.23% 0%
4.68% 2.40% 0.04% 0.78% 8.29% 0.63% 1%
-0.56% 8.70% 1.20% 2.02% 9.57% -0.62% 4%
-2.81% -1.66% 2.09% 1.93% 9.61% -1.34% -3%
-1.16% 0.50% 0.88% 1.05% 9.96% 4.71% 0%
-1.75% -2.37% -0.72% -1.92% 9.78% -0.61% -2%
0.00% -1.49% -2.16% -1.66% 5.94% 0.43% 0%
2.38% -2.22% -0.16% 0.56% 4.67% 1.73% 0%
0.58% -0.48% 0.00% -0.20% 9.82% -1.11% 1%
-1.73% -2.24% -1.15% 0.05% 3.25% -3.53% -1%
0.00% -2.89% -1.24% 0.36% 1.57% -0.62% -1%
-1.18% 4.10% 0.34% -0.10% -1.55% 0.90% -1%
5.95% -4.04% 3.51% 1.88% 9.45% -0.36% 1%
0.00% 0.46% -0.12% 0.05% -9.83% 0.00% 0%
-1.12% 0.26% 0.61% 1.44% 1.60% 0.18% -1%
-1.14% -1.43% -0.68% -1.03% 6.02% 0.80% 5%
-1.72% -1.45% -1.74% -0.99% 2.72% -1.06% -1%
-1.75% -0.94% 1.94% 1.85% -6.73% 0.09% -3%
-1.79% 2.91% 3.44% 1.57% -4.12% -0.18% 0%
0.61% 0.41% -3.13% -1.11% 1.88% -1.16% 0%
-0.60% -3.12% 0.20% -1.32% 6.07% 1.18% 0%
0.00% 5.02% -1.25% -1.09% 1.99% -1.61% 0%
0.00% -0.70% -2.08% 0.35% -9.27% 0.18% 0%
1.21% -2.28% -0.67% -1.55% 6.45% -0.09% 0%
1.80% -0.26% 0.08% -1.07% -3.54% -0.09% 2%
0.59% -0.42% -0.34% -0.56% 9.42% 0.00% -1%
-0.58% -0.94% -1.81% -0.41% 2.15% 0.36% 0%
-1.18% -0.26% 1.16% -0.47% -3.51% -0.27% 3%
1.79% -0.42% 0.17% -0.88% -7.52% -0.09% -1%
0.00% 0.96% 0.46% -0.63% -5.51% 0.09% -1%
-0.58% -1.26% 1.77% 2.59% 2.22% 0.00% 0%
-0.59% -0.21% -0.58% -1.65% -3.53% -0.09% -1%
-1.18% -0.80% 0.12% -0.37% 1.13% 1.91% 0%
0.00% -0.97% 0.37% 0.05% 3.06% -0.98% -1%
0.00% -1.96% -1.24% -0.58% 1.08% -1.08% 0%
-1.20% -2.60% 0.38% -0.37% -3.74% 0.18% -1%
-0.61% 0.00% -0.17% -0.90% -2.78% -0.45% -1%
-1.22% -0.46% 0.29% 0.75% -7.14% 0.37% -1%
0.00% -1.49% -0.92% 0.11% 4.00% 0.09% 1%
1.23% 0.58% 1.13% -0.27% 5.62% 0.55% 2%
-1.22% 1.27% -1.41% 0.21% -1.68% -0.54% 0%
-0.62% 3.47% 0.42% 1.06% -5.70% 0.00% -1%
-1.86% -2.92% -0.55% 0.74% 3.02% -0.09% -2%
-2.53% 1.19% -0.68% 0.00% -4.69% -0.18% -1%
-3.90% 0.67% -0.59% -1.04% -3.69% 0.09% 0%
-2.03% -3.67% 0.86% -0.84% -8.95% -2.64% -1%
1.38% -1.39% 0.08% -0.05% 2.81% -2.34% 1%
-0.68% -1.41% 0.38% 0.00% -5.80% -0.10% -1%
0.00% 2.79% -0.93% 0.11% 9.78% 0.77% 0%
-0.68% 3.06% -0.34% -0.27% 0.33% 1.62% -1%
2.07% -1.79% 0.21% -0.11% 2.96% 1.40% 3%
0.68% -1.14% 0.72% -1.01% 0.64% -2.12% -2%
0.00% -0.58% -0.47% 0.75% 9.84% 0.09% 0%
-1.34% 0.64% -0.77% -0.11% 8.67% -0.75% -6%
-0.68% 1.04% 0.56% -0.11% 2.93% -2.18% -2%
1.37% 0.11% 0.21% 0.11% -2.07% 0.29% 0%
-2.03% -2.05% -1.36% -0.75% -0.79% -2.23% -3%
0.69% -1.05% -0.26% -0.32% 2.39% -0.79% 0%
-1.37% -0.47% -0.39% 0.16% -4.42% 0.40% 0%
-2.08% -2.19% -0.04% -0.81% -8.15% -1.69% -1%
0.00% -2.60% -0.35% 0.65% 6.21% -0.30% 0%
-0.71% -1.74% -2.09% -0.54% 0.56% -0.51% -2%
0.71% 2.02% 0.89% 0.92% 3.05% 0.82% 1%
-0.71% -0.68% -0.40% -0.22% 0.00% 0.91% 1%
-1.43% -2.25% 3.19% -1.19% 0.54% 0.10% -2%
0.00% 0.83% -1.29% -0.98% 4.28% -1.80% 1%
3.62% 2.91% 0.09% 0.61% -1.03% 0.82% 2%
1.40% 1.72% -1.43% 0.22% -5.96% -1.42% 0%
-2.07% -3.69% 0.04% 0.05% -4.96% -1.03% -2%
0.00% -4.52% 1.15% -1.48% -1.16% -0.83% -3%
0.00% 1.84% 0.26% -0.89% -9.09% -0.42% 3%
-0.70% 9.94% -0.17% -1.07% -17.10% -0.84% 0%
2.13% -0.23% 0.61% -2.38% 6.23% -0.42% -2%
3.47% -4.18% -1.47% -2.73% -5.86% -1.70% 1%
4.70% 5.90% -0.04% -0.48% -1.17% 2.16% 5%
2.56% 5.86% 1.49% 0.06% 7.48% 1.16% 1%
-1.88% -2.85% -1.38% -1.56% -1.47% -0.63% -2%
-1.27% -2.48% -1.32% -1.22% -4.46% -0.74% -2%
-0.65% 2.49% 1.11% 0.06% -1.56% -0.21% -1%
7.79% -1.41% 0.31% 0.49% -2.77% 1.17% 1%
-1.20% -2.00% -0.04% 1.04% 2.44% -0.11% 3%
-3.66% 1.52% 0.13% 1.15% -3.17% -1.16% 0%
-0.63% -0.75% -0.09% -0.84% -0.41% -0.11% -2%
0.64% -0.70% -0.83% 0.85% 2.06% 0.64% 0%
1.27% 0.47% -1.28% -0.42% 9.68% 0.53% 0%
2.50% 0.46% 1.25% 1.51% -3.68% 2.00% 1%
-1.83% -1.56% -0.66% -0.36% 0.00% -2.06% 0%
-1.24% -0.59% -0.67% -0.42% 1.53% -0.74% 0%
1.26% 2.07% 1.34% 0.12% -0.75% 0.11% -2%
-0.62% -2.49% -0.75% -0.06% 1.89% 0.95% 0%
-1.88% 0.77% -0.09% 0.00% -5.58% 1.79% -1%
0.00% -1.53% 1.65% 0.90% -1.18% 1.14% -1%
0.64% 0.66% -0.18% 1.42% -0.40% -0.92% 3%
0.00% 0.83% -0.26% 0.88% 3.60% -0.41% 0%
0.00% 0.35% 0.57% 0.98% -1.93% 1.24% 0%
0.00% -0.35% 0.70% 1.38% 0.39% 4.90% 0%
1.90% 4.42% 0.52% -1.70% -1.18% -2.34% 3%
0.62% 1.30% -0.35% 0.52% 5.16% -0.20% 4%
-1.85% -2.56% -0.13% -0.92% 1.89% 0.00% 2%
0.00% 0.34% -1.00% 1.21% -2.96% 2.10% 1%
-0.63% 5.70% -0.18% 0.51% 5.34% -2.15% -1%
-1.90% -2.32% -0.44% -0.74% 3.62% -0.10% -2%
1.94% 0.11% -0.27% 0.29% 0.00% -0.20% 0%
4.43% 2.21% -0.62% -1.60% -3.85% 3.11% 0%
-1.82% -1.19% -0.13% 0.23% -0.36% -0.29% -1%
-2.47% -2.18% -0.58% 0.12% -1.46% -1.76% 1%
0.63% -0.06% 1.12% 0.64% -3.70% -0.60% 0%
-0.63% 0.50% -0.13% -0.11% -0.38% -0.10% -2%
0.00% 0.00% 0.31% 0.06% -0.39% 0.00% 2%
0.63% -1.00% 1.06% 0.17% -3.10% 0.20% -1%
-1.26% -1.97% 1.18% -0.40% -2.40% -0.20% 4%
1.27% 0.11% 0.52% -0.35% 5.74% -0.20% 0%
-1.26% -0.92% -0.22% 0.23% -1.16% -0.60% -1%
0.00% 2.08% 0.99% -0.29% -2.75% 1.51% -1%
-1.27% 1.53% -1.97% 0.35% 2.82% 0.20% 0%
-0.65% -1.95% -0.35% 0.17% -3.53% -0.50% 0%
-5.19% -2.44% 0.92% -0.34% 0.41% -3.59% -1%
-3.42% -2.21% -1.04% -0.29% 1.21% -1.55% 0%
-2.13% -1.67% -0.61% -0.52% -1.60% -1.89% -2%
-2.90% -0.18% 1.85% 0.12% -2.44% -1.07% 2%
-2.24% -3.58% -0.22% -0.41% -0.83% 1.19% -1%
3.82% -0.31% -1.09% -0.29% 1.26% 1.18% -1%
-1.47% 2.40% -0.31% -0.35% -1.24% -1.16% -1%
-2.24% -2.96% 1.15% -0.65% -0.84% 0.00% 0%
-8.40% -4.45% -1.39% -0.06% -2.97% -1.60% -1%
-0.83% -4.79% -1.02% -1.24% 3.06% 1.52% -2%
5.88% 9.29% 0.36% 0.18% -0.85% 1.39% 2%
-2.38% -1.21% 0.13% 1.14% -0.43% -0.84% 0%
4.07% 2.98% -0.27% 0.59% -3.00% 1.38% 1%
-1.56% 1.32% 0.98% -0.47% 1.33% -1.89% 0%
8.73% 3.22% -0.35% -0.53% -2.62% 0.11% 2%
-3.65% -1.98% -0.27% -0.36% -1.79% 0.43% -1%
-2.27% 2.57% 0.75% -0.54% -1.83% -0.43% -2%
1.55% 2.39% -0.22% 0.36% 1.40% 1.18% 0%
0.76% -2.10% -0.66% -0.42% -0.92% -1.06% -2%
-0.76% -0.54% -0.18% -0.42% 0.46% 0.96% 0%
2.29% -1.20% 0.93% 0.24% -0.46% -1.69% 1%
-2.24% -1.46% -1.10% -0.48% 6.02% 0.43% 0%
0.76% 1.05% 0.27% 0.72% 6.11% 0.64% -1%
-0.76% 1.64% 0.22% 0.66% -1.65% 0.64% -1%
0.00% -0.12% 0.00% -0.12% 0.00% -0.53% 1%
0.00% -1.14% 0.22% 1.13% -0.42% 0.11% -1%
3.05% -1.52% -1.37% -0.94% -1.26% -0.11% 1%
2.22% 2.71% 0.81% -0.65% -1.70% -0.74% 0%
0.00% 1.14% -0.36% -0.18% -3.46% 3.10% 1%
-2.90% -1.60% -0.22% -0.36% -0.90% 0.42% 0%
0.75% -0.78% 0.63% -0.06% -0.45% -2.07% 0%
-1.48% -2.43% 0.09% -0.60% -0.91% 1.69% 2%
-1.50% -1.68% 0.04% -0.12% -0.46% -0.73% -1%
-1.53% 1.96% -0.36% 0.48% -0.46% -1.36% -1%
-2.33% 0.75% -0.04% 0.12% -0.93% -0.53% 2%
2.38% 1.73% -1.16% -0.90% 1.87% -1.92% 0%
-1.55% -1.58% -0.59% -1.64% -0.46% -1.96% -1%
1.57% -0.18% 0.00% -0.74% -1.84% 0.78% -2%
-1.55% -0.19% 0.27% -0.31% -2.82% 0.11% 0%
-1.57% 1.85% -0.27% 0.06% -2.42% -0.55% 0%
-1.60% 2.97% -2.72% -3.06% 1.98% -0.55% 0%
-1.63% -0.12% -3.41% -2.06% 9.71% 1.00% -1%
0.83% -3.83% -0.43% -2.04% 1.33% 0.00% -2%
0.82% -3.50% -0.39% 1.34% 0.87% -0.11% 0%
-1.63% -1.59% -0.19% -0.07% 6.49% 2.20% 0%
-2.48% -2.71% -0.88% -0.40% -4.07% -1.94% -1%
-0.85% -2.92% -0.20% -0.27% 0.00% -0.44% -1%
-0.85% 1.98% 0.35% 1.33% 4.24% 0.77% 1%
1.72% 0.67% 4.38% 0.59% 6.50% 0.00% 3%
-1.69% -2.33% 0.00% -0.92% 2.29% 0.11% -1%
-1.72% 1.91% -1.46% 0.26% 1.49% -0.22% -4%
 -0.88% 2.07% 0.33% -0.13% 0.00% -0.22% 0%
-1.77% -2.16% -0.62% 0.07% 1.84% 0.11% -2%
-1.80% -1.54% 0.00% 0.53% 0.72% -0.11% 0%
1.83% 0.61% 1.01% 1.11% 2.51% -0.11% 0%
-0.90% -0.27% 8.74% 7.91% -2.10% 1.54% 0%
3.64% -0.61% 2.97% -2.88% -4.64% -1.08% 0%
-2.63% -3.41% -3.14% -3.34% -4.49% 0.22% 0%
-0.90% 0.00% -0.88% 0.06% 1.57% -0.44% -1%
-0.91% -1.41% -0.80% -0.96% -0.77% -0.77% 0%
-2.75% -1.08% -0.71% -1.36% -3.11% 0.77% -1%
-2.83% -2.61% -1.79% 0.59% 0.40% -0.66% -1%
-5.83% -5.95% -1.74% 0.39% 6.40% 0.99% -2%
9.28% 6.09% 2.51% 2.08% -0.38% -1.42% 4%
-3.77% -1.94% -2.86% -1.08% 2.64% -0.22% -1%
-0.98% -0.38% 0.00% 0.06% 8.46% -1.22% -2%
-0.99% -1.30% -0.56% 2.95% 1.36% 0.34% 0%
-2.00% -0.46% -1.17% -0.12% -3.01% -1.23% -6%
-5.10% -5.36% 1.38% 0.69% 1.03% 0.57% -3%
2.15% 0.82% 6.32% 4.09% -2.39% -1.02% 4%
4.21% 4.80% 4.58% 0.89% 1.40% 1.14% 1%
-4.04% -4.43% 0.80% 1.24% 1.38% -1.92% 0%
-9.47% -3.90% -1.00% -0.47% -3.40% 0.12% -1%
-1.16% 3.64% -0.93% -1.58% -4.23% -0.92% 2%
2.35% 3.59% -0.94% -1.67% 2.94% -0.81% 7%
4.60% -0.79% 0.73% -0.06% -100.00% -100.00% 0%
-100.00% -100.00% -100.00% -100.00% 0.00% 0.00% -100%
3.50% 0.21% 1.64% 0.26% 0.00% 2.63% 1%
-1.45% -1.03% 1.36% 0.00% 3.40% 0.64% 0%
0.49% -0.69% 0.00% 0.99% -2.82% -1.82% 0%
1.46% -1.19% -1.99% 0.05% 0.48% -1.39% 0%
1.92% 0.85% 1.70% 0.41% -0.48% 0.28% -1%
-0.94% 0.07% 1.27% 0.05% 0.00% 0.38% -1%
-2.38% -0.35% -2.66% -0.31% -0.97% -0.84% -1%
-0.98% -0.21% -1.24% -0.41% -0.49% -1.13% 1%
-1.97% 0.00% -0.04% -0.62% -1.47% -0.76% -1%
-1.01% 0.99% -1.59% -0.26% 1.49% 1.15% 0%
1.02% -0.07% 1.19% 0.73% 0.98% -0.95% 0%
-1.51% -1.40% -0.93% -0.83% 0.00% -2.30% 0%
-0.51% -0.21% 1.23% 0.42% -0.97% 1.08% 0%
0.00% -0.14% -0.97% 0.21% 0.00% 1.36% 0%
0.00% -0.07% -0.30% 0.47% 0.49% 0.48% 1%
-1.54% 2.42% 1.32% 1.19% -1.95% -1.53% -1%
-1.04% 1.73% 0.55% 0.56% -0.50% 0.19% 1%
-0.53% -2.25% -0.13% -1.12% -2.00% -0.19% -1%
-3.17% -0.56% 0.21% -0.15% -1.02% -0.29% -1%
 3.83% -0.21% 1.21% 0.67% 0.52% 0.29% 0%
-1.05% 0.84% -3.26% -0.10% -1.03% -2.61% 3%
-3.19% -0.56% 2.13% -1.07% 1.55% -1.19% -2%
0.55% -0.56% -1.21% 0.16% -4.08% -2.82% -1%
-2.19% -0.56% -1.56% -1.19% -2.13% 2.59% -2%
0.56% -0.28% -0.34% -0.57% 2.72% 0.40% 0%
1.11% 0.14% 0.78% 0.68% -0.53% 1.21% 1%
-1.65% -0.99% -0.56% -0.57% 3.72% 0.99% 1%
-0.56% 0.14% 0.17% 0.16% 2.05% 0.98% -1%
3.93% 4.58% 1.24% 0.68% 0.00% 0.68% 3%
-1.62% -0.07% -0.47% -1.20% -0.50% 0.39% 1%
3.85% 9.94% 0.81% -0.05% -1.01% -0.48% 0%
9.52% 7.86% -0.59% -0.26% -0.51% -0.29% 2%
0.00% 0.58% -0.64% -0.95% -0.51% -1.17% -1%
3.86% 6.09% -0.38% 0.00% -1.03% -0.49% -1%
-2.33% -2.44% 0.86% 0.27% 0.52% 0.30% -2%
-4.29% 6.11% -0.43% 0.05% -2.59% -0.20% -1%
0.00% -0.84% 0.00% 0.48% 1.60% 0.10% 0%
-3.98% 3.59% 0.04% 0.53% -2.09% -0.69% -2%
0.00% 0.00% 0.00% 0.47% 0.53% -0.10% -1%
0.52% 3.67% -2.26% -1.10% 0.53% 0.00% 0%
-2.58% 3.73% 0.83% -0.42% 1.06% -0.10% -1%
2.65% -2.98% 0.69% -0.21% 2.09% 4.67% 2%
2.06% 7.57% -0.26% 0.59% 1.03% -1.33% 1%
-1.52% -2.45% 0.17% 0.42% -1.52% 1.64% -1%
0.00% 1.02% 0.30% -1.32% 1.55% -1.23% 3%
3.08% -2.12% 0.17% -0.11% 1.52% -0.58% 0%
-1.00% -1.13% -0.17% 0.91% -0.50% 0.87% -1%
-3.02% -1.43% -0.69% -0.53% -4.02% -1.82% -2%
0.00% 3.72% -0.91% -0.21% 0.00% -1.75% 1%
-1.55% -2.28% 2.49% -1.07% 0.00% 1.09% -2%
0.00% 1.33% -1.70% -0.05% -2.09% 0.29% 0%
2.11% -0.99% -0.35% 0.43% -0.53% -2.93% 1%
2.06% 2.71% 0.30% 0.05% -1.61% -0.10% 0%
-1.01% 0.05% -0.26% -0.22% 0.00% -1.11% -1%
-1.53% -0.92% -0.04% -0.49% -1.09% 1.02% 0%
-1.04% -0.23% -0.52% -2.11% 5.52% -0.81% -1%
0.00% -0.84% -0.83% -0.28% -2.09% 0.51% 0%
0.00% 0.52% -2.42% -0.78% 4.28% -1.52% 0%
-3.14% 0.09% -0.99% -1.01% -3.08% 3.19% -2%
-1.08% -0.33% -1.05% -0.62% -0.53% 7.07% -1%
1.64% -0.33% -0.55% 0.91% 1.60% 0.19% 1%
2.15% 1.32% 0.88% 1.07% 0.00% -0.74% 4%
2.63% 6.61% 2.76% 0.45% -0.52% 0.56% 3%
-0.51% -1.05% -0.85% -0.39% -2.11% 4.19% -1%
-1.55% -1.41% -1.04% -0.56% -1.61% 1.88% -2%
0.52% 4.21% 0.23% 0.90% -0.55% 0.09% 1%
0.52% 3.48% 0.82% 1.06% 0.00% -2.36% 1%
2.07% -0.71% 0.05% 0.00% 2.20% -0.72% 1%
0.51% -0.33% 1.40% 1.15% 0.00% 0.09% 0%
-1.52% 0.76% -0.36% -0.98% -1.08% 4.78% -2%
-1.54% 0.92% -0.45% 0.05% -1.63% -0.95% -1%
-1.56% 5.61% 1.34% -0.38% 0.00% 1.65% -2%
1.59% 1.02% 1.19% 0.06% 1.10% 2.65% 2%
-0.52% -2.17% 0.52% -0.17% 0.00% -0.92% 0%
-1.05% 1.94% -0.13% 0.22% -1.64% -0.59% -1%
-1.06% -0.66% 0.22% 0.33% 0.00% -2.71% 0%
-1.60% -1.95% 0.22% 0.93% -1.11% 2.61% 0%
-1.63% 3.26% 1.69% 0.87% -0.56% -2.97% 0%
-1.10% 2.62% 3.07% 2.80% 0.56% -1.66% 0%
1.12% -1.54% -0.08% -0.47% -0.56% -3.37% -1%
1.66% 2.59% -2.40% -1.37% 0.00% -3.03% 2%
-1.63% -2.86% 0.00% -0.21% -1.69% 3.03% -5%
1.10% 1.45% -0.68% -1.82% 1.72% 3.13% -2%
3.83% 2.75% 0.34% 1.03% -0.56% -2.94% 3%
-1.58% -3.27% 0.51% 0.32% -1.14% -1.01% 6%
-1.60% 0.23% -0.72% 0.05% 2.30% -0.09% -3%
1.09% -2.84% -0.51% -0.86% 1.12% -1.58% -1%
-1.08% -1.36% -1.24% 0.22% -2.78% -2.74% 1%
-1.09% -4.07% -0.17% -0.27% 0.00% 1.36% -1%
0.00% 2.51% 0.04% -0.43% 0.00% -1.25% 0%
0.55% 3.18% -0.13% 0.11% 0.00% -1.45% 0%
-1.64% -2.96% -0.09% -0.33% -1.71% -0.69% 0%
-1.67% 0.12% -0.04% -0.16% -2.91% 1.88% -3%
-3.39% -1.68% -0.61% -1.48% 1.20% -2.33% -3%
1.17% 2.69% 3.07% 1.33% 2.37% -0.70% 1%
-0.58% -1.87% -1.49% 0.60% -8.67% 2.11% -1%
-1.16% 0.45% -0.04% -0.44% 5.06% 0.20% 0%
1.76% -1.01% 1.12% -0.82% -1.20% 0.29% 1%
0.58% -5.78% -0.21% 1.60% -1.83% 0.49% 1%
-1.72% -0.09% -0.77% -0.16% -3.73% -1.75% -1%
-0.58% -0.95% 0.04% -0.60% -1.94% -0.40% 0%
0.00% 1.00% 0.56% 0.87% 0.00% 0.10% 0%
-1.76% 4.49% 0.60% 0.00% -1.32% 1.19% -1%
-0.60% -0.79% -1.49% -0.92% 3.33% -1.86% -1%
-1.20% -0.04% -0.13% -1.53% 1.94% -1.60% 0%
0.00% 0.21% 0.13% 0.83% 3.16% 0.71% 0%
0.61% -0.75% -0.22% 0.22% 0.00% 0.71% 0%
-1.82% -0.46% 0.04% -0.71% -3.07% 2.51% 0%
-1.85% 5.39% -0.87% -0.22% -1.27% -2.44% -2%
-1.89% -1.08% 0.57% -0.17% 1.92% 0.30% 0%
3.21% -0.93% -0.87% 0.00% 3.14% 3.40% 1%
-3.11% -0.04% 0.04% -0.11% -4.27% -1.74% -1%
2.56% -5.96% -0.57% 0.06% -0.64% -1.57% 1%
10.00% 2.56% 1.46% 0.06% -0.64% 0.20% 1%
0.00% -2.79% -1.43% 0.67% 0.00% 2.59% 0%
2.84% -5.53% 0.97% 2.21% -2.58% -0.39% 1%
-1.66% -4.24% 0.00% -0.32% 0.00% -2.44% -2%
-0.56% -1.11% -0.22% 0.38% 0.00% -0.20% 0%
7.91% 0.97% 1.36% 0.86% 4.64% -0.70% 4%
-3.14% 0.87% -0.86% -0.43% -1.90% 0.10% -4%
2.16% 2.39% -0.70% -1.61% 0.65% -0.10% 0%
-2.12% -3.26% -1.40% -0.87% 3.21% -0.30% 0%
0.54% 6.80% 0.18% 0.39% 1.86% 0.00% 3%
1.08% 7.90% 1.29% 0.22% -2.44% -0.20% 1%
0.00% -0.63% 0.31% -0.27% 0.00% 0.41% 0%
6.38% -2.40% -2.05% -0.55% 1.88% 0.10% 3%
8.00% 0.17% 1.43% -0.11% -0.61% -0.91% 2%
-4.63% -7.06% -0.75% 0.11% 0.00% 0.92% -2%
-2.91% 4.40% -0.58% 0.00% 3.70% -0.40% -2%
0.50% -4.26% 1.16% -0.17% -1.79% -0.10% -2%
-1.00% 0.28% -0.66% -0.22% -3.03% 0.41% 2%
-4.52% 3.56% -0.98% -0.22% 1.25% -0.40% 2%
0.00% 8.75% -0.09% -0.89% 0.00% -1.01% -3%
7.89% 0.21% 0.18% 0.17% 0.62% 0.61% 4%
-0.98% -2.25% 1.25% 0.90% -3.68% -0.20% 10%
0.49% -4.69% -0.75% 0.44% 1.27% -1.43% 0%
0.00% 3.12% 0.67% -1.60% -0.63% 0.00% 1%
5.88% -2.86% -0.09% -0.28% 3.80% 1.55% 4%
-1.39% -2.68% 0.22% -0.68% 2.44% -0.41% -3%
-3.76% -1.31% -0.57% 0.40% 0.60% -0.51% -5%
1.95% 0.64% -0.13% -0.11% 1.18% -0.21% -3%
1.44% -2.45% 0.04% 0.51% -1.17% 1.24% 8%
2.83% 2.98% 0.18% -0.28% 0.59% 1.12% -3%
0.92% -1.94% -0.04% -0.28% 0.00% -0.10% 2%
1.82% -1.57% 0.04% 0.06% -2.35% -1.51% -1%
-1.79% -1.22% 0.40% -0.11% 1.20% -0.61% -2%
-2.27% -0.62% -0.22% 0.34% 2.98% -0.10% 1%
-0.93% -0.29% 0.27% -0.28% 4.62% 0.21% -2%
0.47% -3.78% -0.31% 1.02% 2.21% -0.10% 0%
0.47% 1.59% 0.09% -1.23% -2.70% 0.21% 1%
-2.33% -5.87% 0.53% 0.06% -2.22% 0.31% -2%
-2.86% -2.70% 0.26% 0.17% -0.57% 1.13% -1%
-2.45% 1.60% 0.79% 0.79% -1.71% 0.51% 0%
-5.53% -8.73% 0.39% 1.74% -0.58% -0.40% -1%
 3.72% 0.52% -0.04% 0.55% -1.75% -1.72% 3%
0.00% 4.42% 1.61% 0.88% -1.79% 0.21% 1%
3.08% 0.77% -0.13% 1.96% -0.61% -0.10% -1%
2.49% 0.60% -0.47% -0.43% -1.22% 0.00% -1%
-0.97% -1.84% -0.43% 0.11% 0.62% -0.10% 1%
-0.49% -0.50% 2.51% 2.25% 0.61% 0.00% 0%
-2.96% -1.94% 2.61% 1.83% -2.44% 0.00% -1%
-1.02% -2.21% -2.18% -2.00% 0.63% -1.54% -2%
0.00% 1.04% -2.02% -0.37% -1.24% 3.66% -1%
-1.54% -2.58% -0.09% 0.32% -1.26% 0.10% 2%
-0.52% -2.47% -0.17% -1.00% 3.18% 1.01% 1%
0.00% -2.11% -0.30% -0.16% 1.23% -0.60% 0%
2.09% -1.05% -0.26% 0.42% 6.10% -2.51% -2%
-1.54% 9.95% 0.04% -0.32% -1.72% 0.10% 0%
0.52% 7.75% -0.78% -0.48% -4.09% 3.81% -1%
1.55% -4.88% 1.18% -0.43% -1.22% 9.91% 0%
-2.55% -0.44% -0.17% -0.80% 0.00% -2.43% -2%
0.52% -3.88% 0.30% -0.49% -1.85% -5.64% -1%
0.00% -2.36% 0.39% 0.33% 6.92% 2.84% 4%
0.00% 0.30% -0.56% -0.59% -3.53% 0.00% -2%
-3.12% -3.83% -1.21% -0.33% 7.93% 0.67% -2%
-3.76% -1.16% 0.83% -0.98% 2.26% -1.04% -1%
-2.79% -1.05% 0.52% 0.55% -5.52% -1.72% -2%
-3.45% 0.31% -0.73% 1.04% -1.17% -0.10% 0%
0.60% -1.19% 0.00% -1.30% -0.59% 0.78% -2%
0.59% 0.13% 0.26% -0.82% 1.19% -1.64% 0%
-1.18% 0.88% -0.56% 0.11% 2.35% 2.16% 1%
0.60% 3.31% 0.22% 0.17% -1.15% -1.73% -1%
0.00% 1.15% -0.26% 0.33% -1.74% 1.96% 0%
0.00% 6.22% 1.69% -0.50% 3.55% -1.06% 0%
5.92% -2.42% -1.50% -0.88% -4.57% 6.89% 1%
-1.12% -1.79% 0.61% 1.06% -2.99% -0.36% 7%
-2.82% -1.82% 0.13% -0.06% 0.62% -2.82% -4%
-1.74% -1.62% -0.69% 0.00% 1.84% -0.37% -2%
1.18% -1.28% 0.30% 0.00% -1.20% 2.45% 1%
-1.75% -0.99% 0.09% 0.88% -0.61% 2.11% 0%
-1.79% 3.18% -0.35% -0.77% -1.84% 3.42% 0%
1.82% -1.45% -0.17% -0.11% 0.00% -3.48% -1%
-1.79% -1.71% 0.09% -0.77% -0.62% 2.79% -2%
0.00% -2.06% -0.09% -0.56% 1.89% 7.89% -1%
-3.03% -3.31% -1.35% -0.22% -3.09% -5.04% -4%
-4.38% -1.12% 1.23% -0.50% 0.64% 2.05% 0%
-1.96% 0.27% 0.57% 0.56% -0.63% -3.52% 0%
-0.67% 0.86% -1.38% 0.17% 0.64% -0.87% -1%
-3.36% 0.33% 0.26% 1.68% 0.00% -1.49% 0%
 -9.03% -2.95% -0.74% 0.28% 0.00% 3.74% -1%
12.21% -1.28% 1.01% -0.33% -0.63% -3.34% 1%
4.08% 1.37% -0.13% 0.44% 0.00% -4.61% 1%
-2.61% -1.82% 0.00% -0.27% -0.64% -0.84% 0%
0.67% -0.83% -1.62% -0.33% 0.00% 4.78% 0%
0.67% 1.25% 3.42% 1.88% 0.64% 2.78% 3%
0.00% -1.23% 1.93% 0.16% 1.27% -2.61% 3%
-2.65% 0.21% 0.63% -0.97% 0.00% -1.34% -4%
0.68% 2.35% 1.34% 0.49% -1.26% 1.36% -1%
-0.68% 9.94% 3.43% 4.40% 1.91% 0.89% 1%
1.36% -2.46% -3.67% -0.05% -2.50% -0.98% 0%
-1.34% -1.64% -2.94% -0.52% 1.28% 0.00% -1%
0.68% 4.29% 0.94% 0.58% 0.63% 1.16% -2%
0.00% -1.17% -0.13% 0.73% -0.63% -1.42% 2%
8.11% 0.56% 0.13% -3.00% 0.63% 0.18% 2%
6.88% 9.96% -0.76% 0.64% -0.63% -1.79% 4%
-2.92% -0.22% -0.04% 0.58% -0.63% -2.01% 3%
-3.01% -3.83% -0.77% 0.53% -0.64% 0.19% -2%
2.48% -2.17% 1.50% -0.47% 1.28% 0.09% 1%
0.00% 2.04% -0.13% 0.53% 1.27% 0.65% 0%
0.00% 1.47% -0.38% -1.15% 0.00% -1.11% 3%
1.82% -2.43% -1.79% -0.58% 0.00% -1.12% 4%
-1.19% -2.31% 0.61% -0.16% 1.88% 0.75% -2%
-1.20% -2.31% -0.78% 0.05% -0.61% -0.84% -1%
-3.05% 0.68% 0.13% 0.16% 5.56% 0.47% -2%
1.89% 0.62% 1.17% -0.43% 0.00% -0.09% 0%
-1.23% -2.02% -0.77% 0.43% -1.75% 3.20% -2%
-2.50% 0.69% 0.04% -0.16% 0.00% -2.01% -1%
-2.56% 3.73% 0.13% 1.07% 4.17% -0.47% -2%
-1.32% 6.24% 0.34% -0.42% 0.57% 2.71% -1%
-0.67% -4.63% 0.13% -0.74% -3.41% -0.27% 0%
0.67% 1.48% 0.04% 0.96% 8.82% -3.19% 1%
-1.33% -1.57% 0.21% -0.85% 0.54% 2.07% -1%
-2.03% -3.14% -0.26% 1.01% -7.53% 2.40% 0%
0.69% 2.02% 0.09% -0.32% 1.16% -1.62% 1%
2.05% 1.62% 0.26% 0.00% -0.57% -1.83% 2%
-1.34% -1.12% -5.39% 0.05% 0.00% -0.09% 1%
0.68% -1.07% 0.09% -0.11% -100.00% 0.93% -1%
0.68% 0.48% 0.90% 0.53% -0.42% 1.67% 0%
0.00% 1.20% -0.18% 0.26% -8.79% -100.00% 0%
0.67% 0.06% 0.94% 0.05% 1.83% 5.00% 0%
-100.00% -100.00% -100.00% -100.00% 3.60% -0.19% -100%
-3.07% 1.21% 0.66% 1.70% 1.74% -2.62% -1%
-1.27% 2.46% 2.31% 2.65% -1.71% 1.83% 0%
1.92% 0.69% -0.16% -0.16% 3.48% -1.32% 4%
-1.26% -2.66% 0.16% -0.21% 3.78% 0.67% -3%
-2.55% 4.56% -0.32% -0.84% 2.83% 1.71% -1%
1.96% 1.41% 1.94% 1.86% 2.36% 4.67% 3%
1.28% -1.92% 2.91% 1.15% -4.62% 3.93% 0%
1.27% -0.40% 0.05% 0.10% 4.44% 5.07% -3%
-1.25% -0.47% -1.18% -0.31% -2.70% -2.45% 1%
0.00% -2.45% 0.47% 0.26% -0.79% -1.26% 1%
5.70% 0.91% 1.71% 2.43% -2.80% 4.24% 0%
0.00% -0.90% 9.96% 8.62% 0.82% -0.41% 1%
-0.60% -0.91% 1.11% -2.88% 1.22% 0.25% 3%
-1.81% -0.28% 1.51% 0.43% 2.02% -2.20% 2%
0.61% -0.35% 3.29% 3.28% -0.79% -3.00% 6%
0.61% 0.00% -2.27% -1.84% -2.39% 2.75% -1%
-4.24% -1.20% -0.71% -0.89% -5.31% -1.26% -5%
-3.16% -1.22% -0.81% 0.62% 0.43% -2.20% -4%
-1.31% 0.58% 4.94% 1.79% 3.00% -3.64% -6%
-6.62% 5.05% 3.63% 1.90% -2.50% -1.35% -2%
0.71% -1.92% -3.58% -3.54% -2.56% 1.37% 0%
0.70% -2.17% -0.91% 0.05% 2.19% -3.69% 1%
1.40% 1.07% 0.65% 0.80% 1.72% 4.11% -2%
-2.76% 2.55% -2.43% -1.87% 1.27% -2.33% -1%
-1.42% -1.04% 0.00% -0.67% -1.67% -0.73% -1%
0.00% 1.88% -0.53% -0.14% 0.00% 2.87% 1%
1.44% 3.35% -2.01% -0.67% 0.42% 0.27% -2%
2.84% -2.32% 2.00% 2.32% -1.27% -0.45% 6%
-0.69% -0.88% 0.27% -0.80% 0.43% -0.90% -1%
1.39% -1.44% 0.89% -0.33% 0.85% 0.00% 0%
2.05% 0.62% 3.27% 1.81% 0.84% 1.36% -2%
0.67% 0.28% 1.20% -0.19% 2.93% -1.17% 0%
-0.67% -0.69% -1.18% -0.09% 0.00% -0.27% 1%
0.00% 0.42% -1.07% -0.42% 0.41% -1.55% 0%
-0.67% 0.62% 0.26% -0.19% 0.40% -0.28% 0%
0.68% -0.55% 1.85% 0.61% 0.81% 0.83% 0%
-0.67% -0.69% 8.51% 3.24% 2.40% 1.75% 3%
0.00% -0.07% 3.04% 1.00% -1.95% -0.09% 0%
2.70% -0.42% -1.17% -1.67% 1.59% -0.90% 1%
-0.66% 0.91% -1.11% -0.37% 0.00% -1.19% -1%
-0.66% -0.83% -1.20% -1.29% -2.75% -0.28% -1%
-0.67% -0.91% -1.02% -0.65% 0.00% -0.09% 1%
-0.67% 0.07% 0.95% 1.03% -1.21% -0.09% -1%
0.00% 0.00% 0.16% -0.84% 0.00% -0.28% -1%
0.00% -0.07% 2.39% 1.12% 1.22% 1.49% 1%
0.00% -0.28% 0.31% 0.83% -1.61% 0.46% 2%
-0.68% -1.06% -2.21% -1.24% -1.64% -1.00% -1%
0.68% 0.07% 0.00% -0.37% 0.42% -0.46% 2%
 4.05% -0.78% -1.52% 0.28% 2.90% -0.46% -1%
4.55% -0.07% -1.03% -0.42% -1.61% 0.00% 0%
-1.24% 0.43% 1.00% 0.05% -1.64% 0.09% -1%
-0.63% -0.07% 0.16% -0.37% 1.25% -0.19% 0%
0.00% 1.93% 2.29% 1.08% -2.06% -0.84% 1%
0.00% -0.91% 0.27% -1.44% -0.84% -0.28% 0%
-0.63% -0.85% -0.42% -0.61% 0.00% 1.79% 0%
-1.27% -0.86% -0.35% 0.24% -2.54% 6.20% 0%
0.00% -0.65% -0.89% -0.66% -2.17% 2.09% 0%
2.58% -0.65% -0.86% 0.57% -0.44% -0.51% 4%
-0.63% -0.51% -0.40% 0.85% -1.79% -1.89% -1%
-1.27% 0.15% 0.16% 0.33% 0.00% -0.44% -1%
-1.28% -0.15% 1.90% -0.33% -2.73% 0.35% 0%
-0.65% -0.88% -1.44% -0.42% -0.47% -0.17% -1%
-0.65% 1.48% -0.20% -0.09% -0.47% -1.23% 0%
0.00% 0.58% 1.50% 0.47% -3.30% -3.02% 0%
0.00% -0.15% 0.04% 1.17% 0.00% 0.46% 0%
-0.66% 1.74% 3.54% 1.39% 0.00% -0.09% -1%
-1.32% -1.21% -1.24% -0.27% 0.49% 0.18% -1%
-0.67% -0.94% -0.91% -0.18% -0.49% -0.73% -1%
0.00% -0.22% -0.12% -0.51% 0.98% -1.28% -1%
0.00% -0.22% -0.38% -0.46% -0.97% 0.37% 0%
0.68% -0.59% 0.50% -0.14% 0.00% -0.74% 1%
4.70% 0.22% -0.12% 0.23% 3.90% 0.28% 0%
-0.64% -0.29% -0.58% -0.93% -1.41% -1.12% 4%
-3.23% 0.81% -0.08% 0.56% -7.62% 0.38% -1%
0.67% -0.95% 2.05% 0.51% -5.67% -0.19% 2%
-1.99% 0.59% -1.40% -1.02% 9.84% -1.50% 0%
0.00% 1.47% -1.08% -0.75% 3.48% 0.10% -3%
-0.68% -1.81% -0.66% -1.04% 1.44% 1.24% -2%
-1.36% 0.07% 0.00% -0.29% -3.79% 0.75% 1%
0.69% 0.44% -0.55% 0.10% -1.48% -1.12% 0%
0.00% 0.37% 1.65% 0.00% -2.50% -1.32% 6%
1.37% 0.58% -1.40% -1.14% 0.51% -0.86% 2%
-2.70% -2.18% -2.36% -2.65% 0.00% -0.58% 5%
2.08% -1.04% 2.09% 2.13% 5.61% -3.59% -1%
4.08% -1.88% 0.55% 0.73% -0.48% -0.40% 7%
-1.31% -0.15% -1.45% -0.24% 0.97% 2.02% -1%
-1.32% 1.46% -0.36% -0.10% -3.85% -0.99% -1%
2.01% 0.68% 0.64% 0.92% -4.00% 0.10% -2%
4.61% 1.65% -0.91% -1.20% 3.13% -0.80% 2%
0.00% -1.11% -1.56% -0.58% -6.06% -1.91% 0%
-4.40% 2.99% 0.81% -0.39% 1.08% 0.00% 1%
0.00% 2.75% -0.24% -0.15% -4.79% 0.62% -1%
0.66% -2.82% 2.59% 0.74% 2.79% -0.61% 0%
-1.31% 1.74% -0.39% 0.44% -3.26% -1.03% 2%
0.00% 0.14% -1.50% -0.05% -2.81% -1.04% 1%
-1.32% -1.57% -1.37% -0.39% -0.58% -0.31% -1%
2.01% -0.58% 0.86% -0.24% -0.58% -0.21% 2%
0.66% -1.53% 0.08% 0.68% 0.00% -2.00% 1%
0.65% 0.59% -0.08% 0.00% 1.75% -0.43% 1%
-1.30% 0.00% -0.36% -0.97% 2.30% 0.65% -2%
-1.32% -0.73% -0.65% -0.20% -3.93% 1.39% 0%
0.00% 0.22% -1.06% -0.49% 2.92% -0.21% -3%
-0.67% 0.30% 1.28% 0.00% 1.14% 0.53% 0%
0.00% 0.29% -1.14% -0.10% 3.37% 2.00% 0%
0.00% 0.37% 1.15% 0.59% 0.54% 0.21% 1%
-0.67% -0.80% 1.02% 0.39% 1.08% -0.10% -3%
1.35% 0.07% 0.24% 0.93% -1.07% -1.96% 0%
1.33% 0.22% -0.24% -0.77% 0.54% -0.74% -1%
-1.32% 0.07% -0.73% 0.68% 1.08% -0.32% 0%
0.00% 0.07% -0.20% -0.82% -1.60% 2.02% 4%
0.00% 0.07% 0.00% -0.34% -1.08% -0.10% 1%
0.00% 0.00% 1.71% 0.20% 2.19% -0.52% 0%
0.00% 0.73% -1.36% -0.29% 1.60% 0.84% 0%
0.67% 0.51% 2.19% 1.08% 1.58% 0.52% 2%
-0.66% 3.55% -0.64% 0.39% -3.11% -0.41% 3%
-0.67% -0.49% -1.56% -0.34% 1.60% 0.42% -2%
0.67% -0.77% 0.32% 0.39% 0.00% 0.93% 2%
1.33% 0.43% 0.77% 0.53% 1.58% 1.64% 3%
0.00% 0.07% 0.76% -0.34% 1.04% 0.00% 4%
3.95% -0.99% -0.52% 0.29% 1.54% 2.93% -1%
3.16% 1.28% 1.84% -0.19% 1.01% -0.10% -2%
-2.45% 3.66% 0.63% -0.24% -1.00% -1.87% 0%
7.55% 1.97% -1.21% -0.05% 6.57% -0.60% 0%
2.92% -0.67% -0.71% 0.24% -0.47% 0.10% 1%
4.55% 0.13% -0.16% 0.43% 1.43% 0.91% -2%
4.35% -0.47% 1.40% 1.68% -0.47% 1.10% 0%
9.38% -1.88% -0.31% -1.18% -4.25% 0.30% 0%
2.38% -1.03% -0.55% 0.19% 2.46% -1.47% -2%
8.84% 0.21% -0.56% -0.29% -2.88% 0.20% 0%
1.71% -0.35% 0.40% 0.53% 0.00% -0.10% 0%
-5.04% -0.35% -0.32% -0.57% -1.98% 1.10% -2%
9.73% 0.21% -0.12% 0.00% 2.02% -0.30% 2%
-4.84% 4.65% -0.12% 0.53% -1.98% -0.99% 1%
-4.66% 0.66% -0.16% -0.62% 0.00% -0.80% -3%
2.22% -0.20% -0.28% -0.72% 1.01% -0.40% 0%
-6.52% 3.04% 0.16% -0.19% 1.00% 0.00% -2%
1.86% -1.35% -0.12% -0.43% -0.50% -0.10% -1%
-1.37% -0.19% -0.08% 0.10% 0.50% 0.81% -2%
 6.02% -1.43% 0.92% 0.87% 0.99% 0.40% 1%
0.44% -0.20% -0.24% -0.43% 0.49% -1.00% 1%
2.17% 0.40% 0.92% -0.10% 2.44% -0.20% 0%
-1.70% 0.59% -0.08% 0.63% 0.95% -0.40% 1%
-2.60% -1.44% -0.36% 0.24% 5.66% -1.02% 0%
7.56% -0.66% -1.47% -0.34% -1.79% 1.03% 1%
5.37% -0.07% -1.09% -0.58% -3.18% -1.02% 1%
2.75% -0.33% 0.49% 0.48% 0.00% -0.21% 0%
-1.91% -0.07% 0.20% -0.14% -0.94% -0.51% -1%
0.78% -0.67% 0.49% 0.43% -3.32% -0.21% -1%
1.93% 1.62% -0.12% 0.34% -1.96% -0.21% 1%
-0.76% 2.06% 0.40% -0.10% 0.50% 0.42% -1%
-2.29% -0.46% 0.72% 0.96% 0.00% -0.52% -1%
0.00% -0.98% 0.24% -0.33% 2.49% -0.10% -1%
-4.30% -1.92% -0.72% -0.67% 1.46% 0.83% -2%
-2.86% -0.67% -0.64% 0.05% -1.44% 0.62% -2%
-0.84% 2.72% 3.91% 3.06% -1.46% -0.62% 1%
-2.12% -1.65% -0.23% -1.58% -1.48% 0.10% 1%
7.36% 0.47% -2.45% -1.04% 1.50% 1.13% 2%
-3.23% 2.95% 0.84% 0.38% 0.49% 3.67% 3%
-2.08% -0.13% -2.17% -0.85% 0.98% 0.79% -2%
1.70% -1.30% 1.21% -0.57% -0.97% -1.17% 1%
1.26% -0.13% -0.76% -0.05% 2.94% -1.09% -1%
1.24% 2.51% -0.08% -0.24% -0.48% 1.80% 0%
-2.45% 0.45% 1.61% 1.01% 4.31% -0.78% 1%
-1.67% -1.15% -0.52% 0.19% -0.46% 0.00% -1%
0.00% -0.32% 0.16% 0.24% 4.61% 2.87% 0%
0.43% 0.52% -0.20% -0.19% -2.20% 2.79% 1%
-1.27% 2.72% 0.32% 0.62% -1.80% -0.56% -1%
-1.29% 5.86% 0.68% 0.43% 0.92% -1.88% 0%
-0.87% 3.04% 0.04% 0.09% 0.45% -0.67% 0%
-0.88% -1.21% -0.47% 0.33% 0.00% -0.19% -1%
3.10% -3.98% 1.74% 2.02% 1.36% 2.42% 0%
-1.72% -0.98% -0.55% -1.15% -1.34% -0.38% 0%
-0.87% -2.03% -0.86% -1.21% -2.71% 1.80% -1%
1.76% -1.07% 0.04% 0.09% -0.47% -1.30% 0%
-0.87% 0.25% -0.24% 0.00% -0.47% 0.19% 1%
-2.62% -1.84% -0.48% -0.14% 0.47% 3.01% -1%
-1.79% -2.26% -0.60% -0.71% 0.47% -0.91% -1%
-2.74% -0.46% -0.28% -0.19% -0.47% 1.01% -1%
-0.94% -2.25% 0.08% 0.76% -0.93% -0.27% -2%
-0.95% -0.20% 0.16% -0.43% -0.94% -0.46% 7%
3.35% 1.09% 0.88% -0.85% 2.86% 0.09% -2%
-1.39% 0.13% -1.51% -0.62% 2.78% -0.09% 6%
-3.76% -3.36% -0.20% -1.16% 4.50% 0.46% 0%
-1.95% -1.18% -1.45% 0.00% 0.00% 1.46% -2%
-4.48% -3.23% 0.16% 0.59% -4.31% 3.79% -4%
9.90% 1.31% -0.49% 0.00% 1.35% -1.39% -2%
5.21% -0.57% 0.41% 0.19% -1.78% -0.26% 3%
-2.25% -0.43% 1.06% 0.05% -4.52% 0.53% -2%
5.53% 2.83% -0.04% -0.44% 3.79% -3.08% -2%
1.31% -1.27% -0.77% -0.15% -1.37% 1.27% -1%
-2.16% 0.14% -0.73% 0.34% 0.00% -1.52% -1%
-6.61% -3.28% -2.43% 0.73% 1.85% 0.09% -4%
0.00% 7.15% -0.38% -0.67% -2.27% -0.27% -2%
-4.25% -1.72% -1.27% -0.53% -1.86% -0.46% -3%
-0.99% -1.75% 0.21% 0.83% -1.42% 0.18% 1%
2.99% 1.50% 0.60% 0.14% -1.92% 1.64% 4%
-0.48% 1.54% 1.23% 0.39% 1.47% -0.18% 1%
-1.46% -2.83% 1.51% 0.10% -0.48% -0.36% -1%
0.00% -2.70% 3.56% 1.20% 0.97% 1.17% -1%
-0.49% -0.37% -0.72% -0.33% 0.00% -2.14% 0%
0.00% -0.29% 1.29% -0.48% -0.48% -0.36% -4%
0.00% 6.33% -0.40% -0.48% 1.93% -1.01% 0%
6.44% 7.27% -0.72% -0.05% 0.00% -1.57% 0%
-4.19% -3.03% -0.16% -0.24% 0.47% 0.85% -2%
2.91% -2.26% -2.09% -0.58% -0.47% -0.19% 1%
3.77% 2.04% -0.90% 0.00% -0.95% 1.77% 4%
-0.45% -2.07% 1.70% 0.44% 0.48% -0.64% -1%
4.57% -2.18% 1.92% -0.10% -1.43% -0.28% 1%
3.49% -2.37% -0.72% 0.34% 0.48% 0.56% -1%
-2.95% 2.14% 0.69% 0.10% 0.48% -1.20% -1%
0.87% 0.49% -1.68% -0.87% 0.00% 0.19% -1%
3.88% 0.35% 0.73% -0.24% -0.48% -0.37% -1%
-2.07% -0.28% -0.93% -0.54% -0.48% -0.09% -5%
-2.12% -2.92% -1.47% -2.15% 0.00% -0.37% -1%
1.73% -1.50% -0.66% 0.05% -0.48% 1.31% -1%
-1.28% -1.31% -1.54% -0.15% -0.49% 0.56% 5%
0.00% 3.02% -0.51% 0.30% 0.98% -1.01% -1%
-1.29% -0.93% 0.43% -0.55% 0.97% -1.21% 0%
-1.31% -2.02% 0.55% 0.45% -0.48% 0.85% -1%
0.00% 0.44% 1.10% -0.15% -0.96% 0.47% 1%
3.10% -0.22% -0.33% 0.15% 1.46% 1.58% 1%
0.00% 0.29% 0.21% 1.15% -0.48% -0.27% 0%
-0.43% 0.66% 0.33% -0.79% 1.44% 2.02% 0%
1.29% 6.18% -0.62% 0.10% -0.95% 1.26% -1%
3.83% -2.40% -0.08% 0.45% -0.48% 2.84% -1%
-1.64% 0.70% -0.42% -0.30% 0.00% 0.17% 0%
-0.42% 1.32% -0.04% -0.60% -0.48% -3.10% 0%
-2.09% 0.07% -0.13% 0.05% 0.97% 0.18% 0%
 2.99% 3.51% 1.77% 0.80% -1.44% -2.13% 6%
-0.83% -1.53% 1.49% -0.74% 0.00% -0.54% -1%
-0.42% 0.13% 1.80% 0.00% 0.97% -0.36% 0%
-10.08% 1.48% 0.56% 0.10% 0.96% -1.56% 3%
-1.87% -1.73% 0.28% -0.25% 1.43% 2.33% -1%
-1.43% -2.90% -1.87% 1.20% 2.82% -0.55% -2%
0.00% 0.35% 1.50% -0.44% -2.28% 0.55% 0%
2.42% -0.07% -2.15% -0.30% -0.93% -1.27% -2%
-0.47% -0.62% -0.04% -0.05% 1.89% -1.29% 1%
0.47% -0.35% 0.24% -0.05% -1.39% 1.77% -1%
-1.89% 0.91% -1.02% -0.25% 1.88% 1.37% 0%
-0.96% -1.04% -3.82% -0.25% -4.15% -1.72% 0%
-1.46% -1.75% -1.97% -6.80% -1.44% -1.10% -1%
-0.99% 0.29% 2.31% 1.07% 0.49% -1.12% 1%
-2.99% 0.14% -2.26% -0.21% -100.00% 0.94% -1%
1.54% 1.42% 0.70% 0.00% 0.00% 0.28% 0%
-1.01% -1.40% -1.60% -0.11% 1.33% -100.00% -1%
1.02% 0.36% 5.19% 1.07% -0.66% 2.50% 5%
-100.00% -100.00% -100.00% -100.00% 0.66% -0.32% -100%
1.53% -0.67% 0.59% 0.63% 1.32% -0.53% 1%
-0.75% 0.53% 0.16% 0.84% 2.60% -0.75% 3%
-0.76% 9.98% 0.00% -0.73% 1.27% 0.32% -1%
2.29% 0.07% -0.96% -0.63% 2.50% -0.43% -2%
-1.49% -3.55% 1.40% 2.68% 0.61% 0.22% 5%
-1.52% -0.14% -0.21% 0.97% 4.85% 2.04% 4%
0.00% 9.99% 2.61% 2.08% 2.31% 1.26% 5%
0.77% 0.58% -2.54% -1.69% -2.26% 0.00% -3%
-3.05% -6.59% -1.38% -2.02% 1.16% 4.58% 2%
-3.15% -4.80% 0.00% 0.21% 2.29% -0.70% -2%
0.00% 0.22% 0.65% -0.82% 2.79% -1.20% -1%
1.63% 2.44% -0.05% 0.00% 2.17% -1.62% 2%
0.80% -1.26% 0.43% -0.36% 1.06% 0.10% 9%
2.38% -0.99% -0.16% -0.26% 1.58% 0.10% 0%
-2.33% -0.43% 0.00% 0.94% 5.18% 2.26% 1%
-0.79% -0.65% 1.45% 0.47% -2.46% -1.01% 2%
-0.80% 3.41% -0.16% -0.10% 3.03% 0.51% -2%
5.65% -0.63% -0.42% -0.21% 2.45% 1.52% -2%
0.76% -0.64% 0.21% 0.26% -0.48% -0.70% -1%
-2.27% 3.41% 0.64% -0.46% -3.85% -1.20% 10%
0.78% 144.51% 0.47% 0.62% 5.50% 0.41% 8%
0.77% -0.76% 0.37% 0.41% 1.42% -0.51% 1%
1.53% -0.99% -0.68% 0.10% -1.40% 0.00% 4%
5.26% -1.29% 0.84% 1.43% 0.95% 0.20% -1%
-2.14% -0.20% 0.10% 0.10% 2.35% 1.22% 1%
0.00% 0.17% -0.42% -1.31% 1.83% -0.60% 0%
 -0.73% -1.07% -0.21% -0.26% 1.35% -1.51% -5%
-1.47% -0.94% 0.26% 0.36% 4.89% 0.31% -2%
0.00% 1.24% -0.89% 0.05% 2.97% -0.10% 1%
-0.75% -0.93% 0.53% 0.05% 1.65% 0.41% -3%
-0.75% -1.18% -0.10% -5.04% 1.62% 0.92% 5%
9.85% -0.51% 0.00% -2.57% -2.39% 0.91% -2%
0.69% -0.12% -7.14% -0.88% 1.63% -0.50% 3%
-2.74% 0.45% 0.11% -0.33% -1.61% -0.20% 6%
8.45% -0.15% 1.41% 0.56% -3.27% 3.52% 2%
3.25% -0.24% -0.50% -0.78% 1.27% -1.46% -4%
-1.26% 0.03% 1.34% 2.12% -100.00% -0.39% -1%
1.91% -1.59% -0.22% -0.60% 0.00% -0.40% 1%
0.00% 0.64% -0.28% -0.11% 0.00% -100.00% -2%

-0.44% -0.20% -0.37% -0.42% -0.42% -0.55% -0.40%

FU-WANG FOODSAPEX FOODPADMA OILJAMUNA OIL AGRANI INSURANCDELTA LIFE INSU AAMRA TECH
3.00% 1.26% 1.40% 1.09% 2.70% 0.36% 3.15%
6.06% 2.76% 0.94% 0.59% 3.76% 1.01% 1.7%
1.03% 1.17% 1.55% 1.68% 2.04% 1.29% 0.4%
-0.74% 10.20% 1.32% 1.56% -1.16% -0.19% 0.4%
1.63% 8.22% 1.23% 1.17% 6.87% 0.82% 0.1%
1.03% -5.38% 3.01% 2.34% -2.10% 3.77% 0.1%
5.12% 2.60% 0.41% 1.20% 8.71% 1.17% 1.7%
-0.12% 8.91% 1.57% 2.44% 9.99% -0.07% 4.0%
-2.37% -1.46% 2.46% 2.35% 10.03% -0.79% -2.1%
-0.72% 0.70% 1.25% 1.47% 10.38% 5.25% 0.4%
-1.32% -2.17% -0.34% -1.50% 10.21% -0.06% -1.2%
0.44% -1.29% -1.79% -1.24% 6.36% 0.98% 0.1%
2.82% -2.02% 0.21% 0.98% 5.10% 2.28% 0.7%
1.02% -0.28% 0.37% 0.22% 10.24% -0.56% 1.1%
-1.29% -2.04% -0.77% 0.47% 3.68% -2.98% -0.3%
0.44% -2.68% -0.87% 0.78% 2.00% -0.08% -0.9%
-0.74% 4.30% 0.71% 0.32% -1.13% 1.44% -0.6%
6.39% -3.83% 3.89% 2.30% 9.87% 0.19% 1.1%
0.44% 0.66% 0.25% 0.47% -9.41% 0.55% 0.4%
-0.68% 0.46% 0.98% 1.87% 2.02% 0.73% -0.3%
-0.70% -1.22% -0.31% -0.61% 6.44% 1.35% 5.1%
-1.29% -1.25% -1.37% -0.57% 3.14% -0.51% -0.9%
-1.32% -0.74% 2.31% 2.27% -6.31% 0.64% -2.2%
-1.35% 3.11% 3.81% 2.00% -3.70% 0.37% 0.4%
 1.05% 0.61% -2.75% -0.69% 2.30% -0.62% 0.4%
-0.16% -2.92% 0.57% -0.90% 6.49% 1.72% 0.7%
0.44% 5.22% -0.88% -0.67% 2.41% -1.06% 0.1%
0.44% -0.50% -1.71% 0.77% -8.85% 0.73% 0.1%
1.65% -2.08% -0.29% -1.13% 6.87% 0.46% 0.7%
2.24% -0.06% 0.46% -0.64% -3.11% 0.46% 2.1%
1.03% -0.22% 0.04% -0.14% 9.85% 0.55% -0.3%
-0.15% -0.74% -1.43% 0.01% 2.58% 0.91% 0.7%
-0.74% -0.06% 1.53% -0.04% -3.09% 0.27% 3.0%
2.22% -0.22% 0.54% -0.46% -7.10% 0.46% -0.9%
0.44% 1.16% 0.84% -0.21% -5.09% 0.64% -0.3%
-0.15% -1.06% 2.14% 3.01% 2.65% 0.55% 0.7%
-0.15% -0.01% -0.21% -1.23% -3.11% 0.46% -0.9%
-0.74% -0.60% 0.50% 0.06% 1.55% 2.46% 0.1%
0.44% -0.77% 0.75% 0.47% 3.49% -0.43% -0.6%
0.44% -1.75% -0.87% -0.16% 1.50% -0.53% 0.7%
-0.76% -2.40% 0.75% 0.05% -3.32% 0.73% -0.3%
-0.17% 0.20% 0.21% -0.48% -2.35% 0.09% -0.6%
-0.78% -0.25% 0.66% 1.17% -6.72% 0.91% -0.3%
0.44% -1.28% -0.54% 0.53% 4.42% 0.64% 1.1%
1.67% 0.78% 1.51% 0.16% 6.04% 1.09% 2.4%
-0.78% 1.47% -1.04% 0.63% -1.26% 0.00% 0.7%
-0.18% 3.67% 0.79% 1.48% -5.27% 0.55% -0.3%
-1.42% -2.72% -0.17% 1.16% 3.44% 0.46% -1.9%
-2.09% 1.39% -0.30% 0.42% -4.27% 0.36% -0.3%
-3.46% 0.87% -0.22% -0.62% -3.27% 0.64% 0.4%
-1.59% -3.47% 1.23% -0.42% -8.52% -2.09% -0.3%
1.82% -1.19% 0.46% 0.37% 3.23% -1.79% 1.1%
-0.24% -1.21% 0.75% 0.42% -5.38% 0.45% -0.3%
0.44% 2.99% -0.56% 0.53% 10.21% 1.31% 0.4%
-0.25% 3.26% 0.03% 0.16% 0.75% 2.16% -1.0%
2.51% -1.59% 0.59% 0.32% 3.38% 1.95% 3.2%
1.11% -0.94% 1.10% -0.59% 1.06% -1.58% -1.3%
0.44% -0.38% -0.09% 1.18% 10.26% 0.64% 0.1%
-0.90% 0.84% -0.39% 0.32% 9.09% -0.21% -5.6%
-0.24% 1.24% 0.93% 0.31% 3.35% -1.64% -1.8%
1.81% 0.32% 0.59% 0.53% -1.64% 0.84% 0.4%
-1.59% -1.85% -0.99% -0.33% -0.37% -1.68% -2.7%
1.13% -0.85% 0.11% 0.10% 2.82% -0.25% 0.0%
-0.93% -0.27% -0.02% 0.58% -3.99% 0.95% 0.0%
-1.64% -1.99% 0.33% -0.39% -7.73% -1.14% -0.4%
0.44% -2.40% 0.02% 1.08% 6.64% 0.24% 0.0%
-0.27% -1.54% -1.72% -0.12% 0.98% 0.04% -1.6%
1.15% 2.22% 1.26% 1.35% 3.47% 1.36% 1.6%
-0.27% -0.48% -0.02% 0.21% 0.42% 1.46% 1.2%
-0.99% -2.04% 3.56% -0.77% 0.96% 0.65% -2.0%
0.44% 1.03% -0.92% -0.56% 4.70% -1.26% 1.6%
4.06% 3.11% 0.46% 1.03% -0.60% 1.36% 2.8%
1.84% 1.92% -1.06% 0.64% -5.54% -0.87% 0.8%
-1.63% -3.49% 0.42% 0.48% -4.54% -0.48% -2.0%
0.44% -4.32% 1.52% -1.06% -0.74% -0.28% -2.8%
0.44% 2.04% 0.63% -0.47% -8.67% 0.13% 3.7%
-0.27% 10.14% 0.20% -0.64% -16.67% -0.29% 0.0%
2.57% -0.03% 0.98% -1.96% 6.65% 0.12% -2.0%
3.91% -3.98% -1.10% -2.31% -5.44% -1.15% 1.2%
5.14% 6.10% 0.33% -0.06% -0.74% 2.71% 5.4%
3.00% 6.06% 1.87% 0.48% 7.90% 1.71% 1.6%
-1.44% -2.65% -1.01% -1.14% -1.04% -0.08% -1.2%
-0.83% -2.28% -0.94% -0.80% -4.04% -0.19% -1.6%
-0.21% 2.69% 1.48% 0.48% -1.13% 0.33% -0.4%
8.23% -1.21% 0.68% 0.91% -2.34% 1.72% 1.2%
-0.77% -1.80% 0.33% 1.46% 2.86% 0.44% 3.2%
-3.22% 1.72% 0.50% 1.57% -2.75% -0.61% 0.8%
-0.19% -0.55% 0.28% -0.42% 0.01% 0.44% -1.9%
1.08% -0.49% -0.46% 1.27% 2.48% 1.19% 0.4%
1.70% 0.67% -0.91% 0.00% 10.10% 1.08% 0.0%
2.94% 0.67% 1.63% 1.93% -3.25% 2.55% 1.2%
-1.39% -1.36% -0.29% 0.07% 0.42% -1.52% 0.0%
-0.80% -0.39% -0.30% 0.01% 1.95% -0.19% 0.0%
1.70% 2.27% 1.72% 0.54% -0.33% 0.65% -1.2%
-0.18% -2.29% -0.38% 0.36% 2.32% 1.50% 0.0%
-1.44% 0.97% 0.28% 0.42% -5.15% 2.33% -0.4%
0.44% -1.33% 2.02% 1.32% -0.76% 1.68% -0.4%
1.08% 0.86% 0.20% 1.84% 0.02% -0.37% 2.9%
0.44% 1.03% 0.11% 1.30% 4.02% 0.13% 0.0%
0.44% 0.55% 0.95% 1.41% -1.51% 1.79% 0.0%
0.44% -0.15% 1.07% 1.80% 0.82% 5.45% 0.0%
2.34% 4.62% 0.89% -1.27% -0.75% -1.79% 3.3%
1.06% 1.50% 0.03% 0.94% 5.58% 0.35% 4.8%
-1.41% -2.36% 0.24% -0.49% 2.31% 0.55% 2.7%
0.44% 0.54% -0.63% 1.63% -2.54% 2.64% 1.1%
-0.19% 5.90% 0.20% 0.94% 5.77% -1.61% -1.1%
-1.46% -2.12% -0.07% -0.32% 4.05% 0.45% -1.9%
2.37% 0.31% 0.11% 0.71% 0.42% 0.35% 0.8%
4.87% 2.41% -0.25% -1.17% -3.42% 3.66% 0.0%
-1.38% -0.99% 0.24% 0.65% 0.06% 0.25% -0.8%
-2.03% -1.98% -0.21% 0.54% -1.04% -1.21% 1.2%
1.07% 0.15% 1.50% 1.06% -3.28% -0.05% 0.8%
-0.19% 0.70% 0.24% 0.31% 0.04% 0.45% -1.9%
0.44% 0.20% 0.68% 0.48% 0.04% 0.55% 2.8%
 1.07% -0.80% 1.44% 0.59% -2.68% 0.75% -0.4%
-0.82% -1.76% 1.56% 0.02% -1.98% 0.35% 3.9%
1.71% 0.32% 0.89% 0.08% 6.16% 0.35% 0.8%
-0.82% -0.71% 0.16% 0.65% -0.74% -0.05% -1.1%
0.44% 2.28% 1.37% 0.13% -2.32% 2.06% -0.4%
-0.83% 1.73% -1.60% 0.77% 3.25% 0.75% 0.0%
-0.21% -1.75% 0.02% 0.59% -3.11% 0.05% 0.8%
-4.76% -2.24% 1.29% 0.08% 0.83% -3.04% -0.7%
-2.99% -2.01% -0.67% 0.13% 1.64% -1.00% 0.0%
-1.69% -1.47% -0.24% -0.10% -1.18% -1.34% -1.5%
-2.46% 0.02% 2.23% 0.54% -2.02% -0.52% 2.0%
-1.80% -3.38% 0.16% 0.02% -0.41% 1.74% -0.4%
4.26% -0.11% -0.71% 0.13% 1.68% 1.72% -0.4%
-1.03% 2.60% 0.06% 0.07% -0.82% -0.61% -0.4%
-1.80% -2.76% 1.52% -0.22% -0.42% 0.55% 0.4%
-7.96% -4.25% -1.02% 0.36% -2.54% -1.06% -0.4%
-0.39% -4.59% -0.64% -0.82% 3.48% 2.07% -1.2%
6.32% 9.49% 0.73% 0.60% -0.42% 1.94% 2.9%
-1.94% -1.01% 0.51% 1.56% 0.00% -0.30% 0.4%
4.50% 3.18% 0.11% 1.01% -2.58% 1.93% 1.6%
-1.12% 1.52% 1.35% -0.05% 1.75% -1.34% 0.4%
9.17% 3.42% 0.02% -0.11% -2.20% 0.65% 2.8%
-3.21% -1.78% 0.11% 0.07% -1.37% 0.97% -0.8%
-1.83% 2.77% 1.13% -0.11% -1.40% 0.12% -1.6%
1.99% 2.59% 0.15% 0.78% 1.82% 1.72% 0.8%
1.20% -1.90% -0.29% 0.00% -0.49% -0.51% -1.2%
-0.32% -0.34% 0.19% 0.00% 0.89% 1.51% 0.8%
2.73% -1.00% 1.31% 0.66% -0.04% -1.14% 1.6%
-1.80% -1.25% -0.73% -0.06% 6.44% 0.98% 0.4%
1.20% 1.25% 0.64% 1.15% 6.54% 1.19% -0.8%
-0.32% 1.85% 0.59% 1.08% -1.22% 1.18% -0.4%
0.44% 0.08% 0.37% 0.30% 0.42% 0.02% 1.2%
0.44% -0.94% 0.59% 1.55% 0.00% 0.65% -0.4%
3.49% -1.32% -1.00% -0.52% -0.84% 0.44% 1.6%
2.66% 2.91% 1.18% -0.23% -1.28% -0.20% 0.0%
0.44% 1.34% 0.02% 0.24% -3.04% 3.65% 1.2%
-2.46% -1.40% 0.15% 0.06% -0.47% 0.96% 0.0%
1.19% -0.58% 1.00% 0.36% -0.03% -1.52% 0.8%
-1.04% -2.23% 0.46% -0.18% -0.49% 2.24% 2.0%
-1.06% -1.48% 0.42% 0.30% -0.04% -0.18% -0.4%
-1.09% 2.16% 0.02% 0.91% -0.04% -0.81% -0.8%
-1.89% 0.95% 0.33% 0.54% -0.50% 0.02% 2.4%
2.82% 1.93% -0.79% -0.48% 2.29% -1.37% 0.0%
-1.11% -1.37% -0.21% -1.22% -0.04% -1.41% -0.4%
2.01% 0.02% 0.37% -0.32% -1.42% 1.32% -1.2%
 -1.11% 0.02% 0.64% 0.11% -2.39% 0.66% 0.0%
-1.14% 2.06% 0.10% 0.48% -1.99% 0.00% 0.4%
-1.16% 3.17% -2.35% -2.64% 2.40% -0.01% 0.4%
-1.19% 0.08% -3.04% -1.64% 10.13% 1.55% -0.4%
1.27% -3.63% -0.06% -1.62% 1.75% 0.55% -1.2%
1.26% -3.30% -0.02% 1.76% 1.30% 0.44% 0.8%
-1.19% -1.39% 0.18% 0.36% 6.92% 2.75% 0.4%
-2.04% -2.51% -0.51% 0.02% -3.64% -1.39% -0.4%
-0.41% -2.72% 0.18% 0.16% 0.42% 0.11% -0.9%
-0.42% 2.18% 0.72% 1.76% 4.66% 1.32% 1.7%
2.16% 0.87% 4.75% 1.01% 6.93% 0.55% 3.7%
-1.26% -2.13% 0.37% -0.49% 2.71% 0.66% -0.8%
-1.29% 2.11% -1.09% 0.69% 1.92% 0.33% -3.3%
-0.44% 2.28% 0.71% 0.29% 0.42% 0.33% 0.8%
-1.33% -1.96% -0.25% 0.49% 2.26% 0.66% -1.7%
-1.36% -1.34% 0.37% 0.95% 1.15% 0.44% 0.8%
2.27% 0.81% 1.38% 1.54% 2.93% 0.44% 0.4%
-0.46% -0.07% 9.11% 8.33% -1.67% 2.09% 0.4%
4.08% -0.41% 3.34% -2.46% -4.22% -0.54% 0.8%
-2.19% -3.21% -2.77% -2.92% -4.07% 0.77% 0.0%
-0.46% 0.20% -0.50% 0.49% 1.99% 0.11% -0.5%
-0.47% -1.21% -0.42% -0.54% -0.35% -0.22% 0.4%
-2.31% -0.87% -0.34% -0.93% -2.69% 1.32% -0.5%
-2.39% -2.41% -1.42% 1.01% 0.82% -0.11% -0.5%
-5.39% -5.75% -1.36% 0.81% 6.82% 1.54% -1.4%
9.72% 6.29% 2.88% 2.50% 0.05% -0.88% 4.9%
-3.33% -1.74% -2.48% -0.66% 3.06% 0.32% -0.9%
-0.54% -0.18% 0.37% 0.49% 8.88% -0.68% -1.8%
-0.55% -1.10% -0.19% 3.37% 1.78% 0.88% 0.4%
-1.56% -0.26% -0.80% 0.30% -2.59% -0.69% -5.4%
-4.66% -5.16% 1.75% 1.11% 1.46% 1.11% -2.4%
2.59% 1.02% 6.70% 4.51% -1.97% -0.47% 4.8%
4.65% 5.01% 4.95% 1.32% 1.82% 1.69% 1.8%
-3.60% -4.23% 1.17% 1.66% 1.80% -1.37% -0.1%
-9.03% -3.70% -0.63% -0.04% -2.98% 0.66% -1.0%
-0.72% 3.84% -0.56% -1.16% -3.80% -0.37% 2.7%
2.79% 3.79% -0.57% -1.24% 3.36% -0.27% 7.7%
5.04% -0.59% 1.10% 0.36% -99.58% -99.45% 0.0%
-99.56% -99.80% -99.63% -99.58% 0.42% 0.55% -99.6%
3.94% 0.41% 2.01% 0.68% 0.42% 3.18% 1.6%
-1.01% -0.83% 1.73% 0.42% 3.82% 1.19% 0.1%
0.93% -0.49% 0.37% 1.41% -2.39% -1.27% 0.4%
1.90% -0.99% -1.62% 0.47% 0.91% -0.84% 0.4%
2.36% 1.05% 2.07% 0.83% -0.06% 0.83% -1.1%
-0.50% 0.27% 1.64% 0.47% 0.42% 0.92% -0.5%
-1.94% -0.15% -2.29% 0.11% -0.54% -0.29% -0.2%
-0.54% -0.01% -0.87% 0.01% -0.06% -0.58% 1.0%
-1.53% 0.20% 0.33% -0.20% -1.05% -0.22% -0.8%
-0.57% 1.19% -1.22% 0.16% 1.92% 1.70% 0.7%
1.45% 0.13% 1.57% 1.15% 1.40% -0.40% 0.7%
-1.07% -1.19% -0.55% -0.41% 0.42% -1.75% 0.1%
-0.07% -0.01% 1.61% 0.84% -0.55% 1.63% 0.1%
0.44% 0.06% -0.59% 0.63% 0.42% 1.91% 0.7%
0.44% 0.13% 0.08% 0.89% 0.91% 1.03% 1.3%
-1.10% 2.62% 1.69% 1.61% -1.53% -0.98% -0.8%
-0.60% 1.94% 0.92% 0.98% -0.07% 0.74% 1.0%
-0.09% -2.05% 0.25% -0.70% -1.58% 0.35% -0.8%
-2.74% -0.36% 0.58% 0.27% -0.60% 0.26% -0.2%
4.26% -0.01% 1.58% 1.09% 0.94% 0.84% 0.4%
-0.61% 1.04% -2.89% 0.32% -0.60% -2.07% 3.2%
-2.75% -0.36% 2.50% -0.65% 1.98% -0.65% -1.4%
0.99% -0.36% -0.84% 0.58% -3.66% -2.27% -0.8%
-1.75% -0.36% -1.19% -0.77% -1.70% 3.13% -2.1%
1.00% -0.08% 0.03% -0.15% 3.14% 0.95% 0.4%
1.55% 0.34% 1.15% 1.11% -0.11% 1.75% 1.4%
-1.21% -0.79% -0.18% -0.15% 4.15% 1.54% 1.3%
-0.12% 0.34% 0.54% 0.58% 2.47% 1.53% -0.2%
4.37% 4.79% 1.62% 1.10% 0.42% 1.23% 2.9%
-1.18% 0.13% -0.09% -0.78% -0.08% 0.93% 1.0%
4.29% 10.14% 1.18% 0.37% -0.59% 0.06% 0.1%
9.96% 8.06% -0.22% 0.16% -0.09% 0.26% 2.2%
0.44% 0.78% -0.26% -0.53% -0.09% -0.62% -0.2%
4.30% 6.29% -0.01% 0.42% -0.61% 0.06% -0.5%
-1.89% -2.24% 1.23% 0.69% 0.94% 0.84% -1.1%
-3.85% 6.31% -0.05% 0.48% -2.17% 0.35% -0.5%
0.44% -0.64% 0.37% 0.90% 2.02% 0.65% 0.7%
-3.54% 3.79% 0.42% 0.95% -1.67% -0.14% -1.2%
0.44% 0.20% 0.37% 0.90% 0.96% 0.45% -0.9%
0.96% 3.87% -1.89% -0.68% 0.96% 0.55% 0.7%
-2.14% 3.94% 1.20% 0.00% 1.48% 0.45% -0.2%
3.08% -2.78% 1.07% 0.21% 2.52% 5.22% 2.0%
2.50% 7.77% 0.11% 1.01% 1.45% -0.78% 1.4%
-1.08% -2.25% 0.54% 0.85% -1.10% 2.18% -0.5%
0.44% 1.22% 0.67% -0.90% 1.97% -0.68% 3.9%
3.52% -1.92% 0.54% 0.31% 1.95% -0.03% 0.7%
-0.56% -0.93% 0.20% 1.33% -0.08% 1.41% -0.2%
-2.58% -1.23% -0.31% -0.11% -3.60% -1.27% -1.8%
0.44% 3.92% -0.54% 0.21% 0.42% -1.21% 1.3%
-1.12% -2.08% 2.86% -0.65% 0.42% 1.64% -1.8%
0.44% 1.53% -1.33% 0.37% -1.67% 0.84% 0.4%
 2.54% -0.79% 0.03% 0.85% -0.11% -2.39% 1.4%
2.50% 2.91% 0.68% 0.48% -1.19% 0.45% 0.4%
-0.57% 0.25% 0.11% 0.21% 0.42% -0.56% -0.5%
-1.09% -0.72% 0.33% -0.06% -0.67% 1.57% 0.4%
-0.60% -0.03% -0.15% -1.69% 5.95% -0.26% -0.6%
0.44% -0.64% -0.46% 0.15% -1.67% 1.06% 0.4%
0.44% 0.72% -2.05% -0.36% 4.70% -0.97% 0.1%
-2.70% 0.29% -0.62% -0.59% -2.65% 3.73% -1.2%
-0.64% -0.13% -0.68% -0.20% -0.11% 7.62% -0.6%
2.08% -0.13% -0.18% 1.33% 2.02% 0.73% 1.1%
2.59% 1.52% 1.25% 1.49% 0.42% -0.20% 4.0%
3.07% 6.81% 3.13% 0.87% -0.10% 1.11% 3.3%
-0.07% -0.85% -0.48% 0.03% -1.68% 4.73% -0.2%
-1.11% -1.21% -0.67% -0.14% -1.19% 2.42% -1.8%
0.96% 4.41% 0.60% 1.32% -0.12% 0.63% 1.0%
0.96% 3.68% 1.19% 1.48% 0.42% -1.82% 1.3%
2.51% -0.50% 0.42% 0.42% 2.62% -0.17% 1.3%
0.95% -0.13% 1.77% 1.58% 0.42% 0.64% 0.7%
-1.08% 0.96% 0.02% -0.56% -0.65% 5.33% -1.1%
-1.10% 1.12% -0.07% 0.48% -1.21% -0.40% -0.9%
-1.12% 5.81% 1.72% 0.04% 0.42% 2.20% -1.2%
2.03% 1.22% 1.57% 0.48% 1.53% 3.20% 2.3%
-0.08% -1.96% 0.90% 0.26% 0.42% -0.37% 0.1%
-0.61% 2.14% 0.24% 0.64% -1.22% -0.04% -0.6%
-0.62% -0.46% 0.59% 0.75% 0.42% -2.16% 0.1%
-1.17% -1.75% 0.59% 1.35% -0.69% 3.16% 0.4%
-1.19% 3.47% 2.06% 1.29% -0.14% -2.42% 0.4%
-0.67% 2.82% 3.44% 3.22% 0.99% -1.11% 0.4%
1.56% -1.34% 0.29% -0.05% -0.14% -2.83% -0.6%
2.10% 2.80% -2.03% -0.95% 0.42% -2.49% 2.0%
-1.19% -2.66% 0.37% 0.21% -1.27% 3.58% -4.4%
1.54% 1.66% -0.31% -1.40% 2.15% 3.67% -1.3%
4.26% 2.96% 0.71% 1.46% -0.14% -2.40% 3.5%
-1.14% -3.07% 0.88% 0.75% -0.71% -0.46% 6.0%
-1.17% 0.43% -0.35% 0.48% 2.72% 0.45% -2.1%
1.53% -2.64% -0.14% -0.44% 1.55% -1.03% -0.6%
-0.64% -1.16% -0.87% 0.64% -2.35% -2.19% 1.0%
-0.65% -3.87% 0.20% 0.15% 0.42% 1.91% -0.9%
0.44% 2.71% 0.42% -0.01% 0.42% -0.70% 0.4%
0.99% 3.38% 0.24% 0.53% 0.42% -0.91% 0.1%
-1.20% -2.76% 0.29% 0.10% -1.29% -0.14% 0.1%
-1.23% 0.32% 0.33% 0.26% -2.48% 2.43% -2.2%
-2.95% -1.48% -0.24% -1.05% 1.62% -1.79% -2.6%
1.61% 2.89% 3.44% 1.75% 2.79% -0.15% 1.4%
-0.14% -1.67% -1.12% 1.02% -8.25% 2.65% -0.3%
-0.72% 0.65% 0.33% -0.01% 5.49% 0.74% 0.1%
2.20% -0.81% 1.50% -0.40% -0.78% 0.84% 1.1%
1.02% -5.58% 0.16% 2.02% -1.41% 1.04% 1.4%
-1.29% 0.11% -0.40% 0.26% -3.30% -1.20% -1.0%
-0.15% -0.75% 0.42% -0.18% -1.51% 0.15% 0.1%
0.44% 1.20% 0.93% 1.30% 0.42% 0.65% 0.7%
-1.33% 4.70% 0.97% 0.42% -0.89% 1.74% -0.3%
-0.16% -0.58% -1.12% -0.50% 3.76% -1.32% -1.0%
-0.77% 0.16% 0.24% -1.11% 2.36% -1.05% 0.4%
0.44% 0.41% 0.50% 1.25% 3.59% 1.26% 0.0%
1.05% -0.55% 0.16% 0.64% 0.42% 1.25% 0.4%
-1.38% -0.26% 0.42% -0.29% -2.64% 3.05% 0.4%
-1.41% 5.59% -0.49% 0.20% -0.84% -1.90% -1.7%
-1.45% -0.88% 0.94% 0.26% 2.35% 0.85% 0.8%
3.64% -0.73% -0.50% 0.42% 3.57% 3.94% 1.1%
-2.67% 0.16% 0.42% 0.31% -3.85% -1.19% -1.0%
3.00% -5.76% -0.20% 0.48% -0.21% -1.03% 1.1%
10.44% 2.76% 1.83% 0.48% -0.22% 0.75% 1.5%
0.44% -2.59% -1.06% 1.09% 0.42% 3.14% 0.4%
3.28% -5.33% 1.34% 2.63% -2.16% 0.16% 1.5%
-1.22% -4.04% 0.37% 0.10% 0.42% -1.89% -1.4%
-0.12% -0.91% 0.15% 0.80% 0.42% 0.35% 0.4%
8.35% 1.17% 1.73% 1.29% 5.06% -0.15% 4.4%
-2.70% 1.07% -0.49% -0.01% -1.48% 0.65% -3.4%
2.60% 2.59% -0.32% -1.19% 1.07% 0.45% 0.8%
-1.68% -3.06% -1.03% -0.45% 3.63% 0.24% 0.8%
0.98% 7.00% 0.55% 0.81% 2.29% 0.55% 3.3%
1.51% 8.10% 1.66% 0.64% -2.02% 0.34% 1.4%
0.44% -0.43% 0.68% 0.15% 0.42% 0.95% 0.4%
6.82% -2.20% -1.68% -0.13% 2.30% 0.65% 3.2%
8.44% 0.37% 1.80% 0.31% -0.19% -0.36% 2.7%
-4.19% -6.86% -0.38% 0.53% 0.42% 1.46% -1.9%
-2.47% 4.60% -0.20% 0.42% 4.13% 0.14% -1.3%
0.94% -4.06% 1.53% 0.26% -1.36% 0.45% -1.6%
-0.56% 0.48% -0.29% 0.20% -2.61% 0.95% 2.1%
-4.08% 3.76% -0.60% 0.20% 1.67% 0.14% 2.1%
0.44% 8.95% 0.28% -0.47% 0.42% -0.47% -2.3%
8.33% 0.41% 0.55% 0.59% 1.04% 1.16% 4.2%
-0.54% -2.05% 1.63% 1.32% -3.26% 0.34% 10.4%
0.93% -4.49% -0.38% 0.87% 1.70% -0.88% 0.1%
0.44% 3.32% 1.04% -1.18% -0.21% 0.55% 1.0%
6.32% -2.66% 0.28% 0.14% 4.22% 2.10% 4.6%
-0.95% -2.48% 0.59% -0.25% 2.86% 0.14% -2.2%
-3.32% -1.11% -0.20% 0.82% 1.02% 0.03% -5.0%
2.39% 0.84% 0.24% 0.31% 1.61% 0.34% -2.1%
 1.87% -2.25% 0.42% 0.93% -0.75% 1.78% 8.5%
3.27% 3.18% 0.55% 0.14% 1.01% 1.67% -2.6%
1.36% -1.74% 0.33% 0.14% 0.42% 0.45% 1.9%
2.26% -1.37% 0.42% 0.48% -1.93% -0.97% -0.8%
-1.35% -1.02% 0.77% 0.31% 1.63% -0.07% -1.7%
-1.83% -0.42% 0.15% 0.76% 3.40% 0.44% 1.3%
-0.49% -0.09% 0.64% 0.14% 5.05% 0.75% -1.5%
0.91% -3.58% 0.06% 1.44% 2.63% 0.44% 0.4%
0.91% 1.79% 0.46% -0.81% -2.28% 0.75% 1.3%
-1.89% -5.67% 0.90% 0.48% -1.80% 0.85% -1.8%
-2.42% -2.50% 0.64% 0.59% -0.15% 1.67% -0.2%
-2.01% 1.80% 1.16% 1.21% -1.29% 1.05% 0.1%
-5.09% -8.53% 0.76% 2.16% -0.16% 0.14% -0.6%
4.16% 0.72% 0.33% 0.97% -1.33% -1.17% 3.0%
0.44% 4.62% 1.98% 1.30% -1.36% 0.75% 1.4%
3.52% 0.97% 0.24% 2.38% -0.18% 0.44% -0.2%
2.93% 0.80% -0.10% 0.00% -0.80% 0.55% -0.2%
-0.53% -1.64% -0.06% 0.53% 1.04% 0.44% 1.0%
-0.05% -0.30% 2.88% 2.67% 1.04% 0.55% 0.7%
-2.52% -1.74% 2.99% 2.25% -2.02% 0.55% -0.2%
-0.58% -2.00% -1.81% -1.58% 1.05% -1.00% -1.5%
0.44% 1.24% -1.64% 0.06% -0.82% 4.21% -0.2%
-1.10% -2.37% 0.29% 0.74% -0.83% 0.65% 2.7%
-0.08% -2.27% 0.20% -0.57% 3.61% 1.55% 1.4%
0.44% -1.91% 0.07% 0.26% 1.66% -0.05% 0.7%
2.53% -0.85% 0.11% 0.85% 6.52% -1.96% -1.2%
-1.10% 10.15% 0.42% 0.11% -1.30% 0.65% 0.1%
0.96% 7.95% -0.41% -0.05% -3.67% 4.35% -0.9%
1.99% -4.68% 1.55% 0.00% -0.80% 10.46% 0.1%
-2.11% -0.24% 0.20% -0.38% 0.42% -1.89% -1.6%
0.96% -3.68% 0.67% -0.06% -1.43% -5.09% -0.9%
0.44% -2.16% 0.76% 0.75% 7.34% 3.39% 4.1%
0.44% 0.50% -0.18% -0.17% -3.11% 0.55% -1.9%
-2.69% -3.63% -0.83% 0.10% 8.35% 1.21% -1.6%
-3.32% -0.96% 1.20% -0.56% 2.68% -0.49% -0.3%
-2.35% -0.85% 0.89% 0.97% -5.10% -1.17% -1.3%
-3.01% 0.51% -0.36% 1.46% -0.75% 0.45% 0.4%
1.03% -0.99% 0.37% -0.88% -0.17% 1.33% -1.7%
1.03% 0.33% 0.63% -0.40% 1.61% -1.10% 0.4%
-0.74% 1.08% -0.19% 0.53% 2.78% 2.71% 1.1%
1.03% 3.52% 0.59% 0.59% -0.73% -1.18% -0.3%
0.44% 1.35% 0.11% 0.75% -1.32% 2.50% 0.8%
0.44% 6.42% 2.07% -0.07% 3.97% -0.51% 0.8%
6.36% -2.22% -1.12% -0.46% -4.15% 7.43% 1.5%
-0.68% -1.59% 0.98% 1.48% -2.57% 0.18% 7.7%
-2.39% -1.62% 0.50% 0.37% 1.04% -2.28% -3.2%
-1.31% -1.42% -0.32% 0.42% 2.26% 0.17% -1.6%
1.62% -1.08% 0.68% 0.42% -0.78% 2.99% 1.1%
-1.32% -0.79% 0.46% 1.31% -0.19% 2.66% 0.7%
-1.35% 3.38% 0.03% -0.34% -1.42% 3.96% 0.7%
2.26% -1.25% 0.20% 0.31% 0.42% -2.93% -1.0%
-1.35% -1.51% 0.46% -0.35% -0.20% 3.34% -1.7%
0.44% -1.86% 0.29% -0.13% 2.31% 8.43% -0.7%
-2.59% -3.11% -0.97% 0.20% -2.66% -4.49% -3.2%
-3.94% -0.92% 1.60% -0.08% 1.06% 2.60% 0.0%
-1.52% 0.47% 0.94% 0.99% -0.21% -2.97% 0.0%
-0.23% 1.06% -1.01% 0.59% 1.06% -0.32% -0.3%
-2.92% 0.53% 0.64% 2.10% 0.42% -0.94% 0.8%
-8.59% -2.75% -0.37% 0.70% 0.42% 4.28% -0.7%
12.65% -1.08% 1.39% 0.09% -0.21% -2.80% 1.5%
4.52% 1.57% 0.24% 0.86% 0.42% -4.07% 1.5%
-2.18% -1.62% 0.37% 0.15% -0.21% -0.29% 0.0%
1.11% -0.62% -1.24% 0.09% 0.42% 5.33% 0.4%
1.11% 1.45% 3.79% 2.30% 1.06% 3.32% 3.4%
0.44% -1.03% 2.30% 0.58% 1.70% -2.07% 2.9%
-2.21% 0.41% 1.00% -0.55% 0.42% -0.80% -3.5%
1.12% 2.55% 1.71% 0.91% -0.83% 1.91% -0.3%
-0.24% 10.14% 3.80% 4.82% 2.33% 1.44% 1.1%
1.80% -2.26% -3.30% 0.37% -2.08% -0.43% 0.4%
-0.90% -1.44% -2.57% -0.10% 1.71% 0.55% -0.3%
1.12% 4.50% 1.31% 1.00% 1.06% 1.71% -1.8%
0.44% -0.97% 0.25% 1.15% -0.21% -0.87% 1.9%
8.55% 0.76% 0.50% -2.57% 1.06% 0.73% 2.3%
7.31% 10.16% -0.39% 1.06% -0.21% -1.25% 4.0%
-2.48% -0.02% 0.33% 1.00% -0.21% -1.46% 3.2%
-2.57% -3.63% -0.40% 0.95% -0.21% 0.73% -2.0%
2.92% -1.97% 1.88% -0.05% 1.71% 0.64% 1.8%
0.44% 2.24% 0.25% 0.95% 1.69% 1.20% 0.1%
0.44% 1.67% -0.01% -0.73% 0.42% -0.56% 3.2%
2.26% -2.23% -1.41% -0.16% 0.42% -0.57% 4.8%
-0.75% -2.11% 0.98% 0.26% 2.30% 1.30% -1.9%
-0.77% -2.11% -0.40% 0.48% -0.19% -0.30% -0.6%
-2.61% 0.88% 0.50% 0.58% 5.98% 1.02% -1.9%
2.33% 0.82% 1.54% 0.00% 0.42% 0.45% 0.4%
-0.80% -1.82% -0.40% 0.85% -1.33% 3.75% -1.6%
-2.06% 0.89% 0.42% 0.26% 0.42% -1.46% -0.6%
-2.12% 3.93% 0.50% 1.49% 4.59% 0.08% -1.4%
-0.88% 6.44% 0.72% 0.00% 0.99% 3.26% -0.3%
-0.23% -4.43% 0.50% -0.32% -2.99% 0.27% 0.0%
1.11% 1.68% 0.42% 1.38% 9.25% -2.65% 1.8%
 -0.89% -1.37% 0.59% -0.42% 0.96% 2.62% -0.3%
-1.59% -2.94% 0.12% 1.43% -7.10% 2.95% 0.0%
1.13% 2.22% 0.46% 0.11% 1.59% -1.08% 1.1%
2.49% 1.82% 0.63% 0.42% -0.15% -1.29% 2.6%
-0.90% -0.92% -5.01% 0.47% 0.42% 0.45% 1.5%
1.12% -0.87% 0.46% 0.32% -99.58% 1.48% -0.3%
1.11% 0.68% 1.28% 0.95% 0.01% 2.21% 0.7%
0.44% 1.40% 0.19% 0.69% -8.36% -99.45% 0.4%
1.11% 0.26% 1.31% 0.47% 2.26% 5.55% 0.1%
-99.56% -99.80% -99.63% -99.58% 4.03% 0.36% -99.6%
-2.63% 1.41% 1.04% 2.12% 2.16% -2.08% -0.5%
-0.83% 2.66% 2.68% 3.07% -1.29% 2.37% 0.1%
2.36% 0.89% 0.21% 0.26% 3.90% -0.78% 4.9%
-0.82% -2.46% 0.53% 0.21% 4.20% 1.22% -2.4%
-2.11% 4.76% 0.05% -0.42% 3.26% 2.26% -1.1%
2.40% 1.61% 2.31% 2.29% 2.79% 5.22% 3.4%
1.72% -1.72% 3.28% 1.57% -4.19% 4.48% 0.4%
1.70% -0.20% 0.42% 0.53% 4.86% 5.62% -2.2%
-0.81% -0.27% -0.81% 0.11% -2.28% -1.91% 1.0%
0.44% -2.25% 0.84% 0.68% -0.37% -0.71% 1.3%
6.14% 1.11% 2.08% 2.85% -2.38% 4.79% 0.4%
0.44% -0.70% 10.34% 9.05% 1.25% 0.14% 1.6%
-0.16% -0.70% 1.48% -2.46% 1.65% 0.79% 3.9%
-1.37% -0.08% 1.88% 0.85% 2.44% -1.66% 2.1%
1.05% -0.15% 3.66% 3.71% -0.37% -2.46% 6.7%
1.05% 0.20% -1.90% -1.42% -1.97% 3.30% -0.1%
-3.80% -1.00% -0.34% -0.47% -4.88% -0.71% -4.3%
-2.73% -1.02% -0.44% 1.04% 0.85% -1.66% -3.1%
-0.87% 0.78% 5.31% 2.21% 3.43% -3.09% -5.8%
-6.18% 5.25% 4.00% 2.32% -2.08% -0.80% -1.4%
1.15% -1.72% -3.21% -3.12% -2.14% 1.91% 0.1%
1.14% -1.97% -0.54% 0.47% 2.62% -3.14% 1.6%
1.84% 1.27% 1.03% 1.22% 2.14% 4.65% -1.1%
-2.32% 2.75% -2.05% -1.44% 1.69% -1.79% -0.8%
-0.98% -0.83% 0.37% -0.24% -1.24% -0.19% -0.8%
0.44% 2.08% -0.16% 0.28% 0.42% 3.41% 1.0%
1.88% 3.55% -1.64% -0.25% 0.85% 0.82% -1.2%
3.28% -2.12% 2.38% 2.74% -0.84% 0.10% 6.1%
-0.25% -0.68% 0.64% -0.38% 0.85% -0.35% -0.2%
1.83% -1.24% 1.26% 0.09% 1.27% 0.55% 0.4%
2.49% 0.83% 3.64% 2.23% 1.27% 1.91% -1.1%
1.11% 0.48% 1.57% 0.23% 3.35% -0.62% 0.4%
-0.23% -0.49% -0.81% 0.33% 0.42% 0.27% 1.3%
0.44% 0.62% -0.70% 0.00% 0.83% -1.00% 0.1%
-0.23% 0.82% 0.63% 0.23% 0.83% 0.27% 0.4%
 1.11% -0.35% 2.23% 1.04% 1.23% 1.38% 0.4%
-0.23% -0.49% 8.88% 3.66% 2.82% 2.29% 3.2%
0.44% 0.13% 3.41% 1.42% -1.53% 0.46% 0.7%
3.14% -0.22% -0.80% -1.25% 2.02% -0.36% 1.0%
-0.22% 1.11% -0.74% 0.06% 0.42% -0.64% -1.1%
-0.22% -0.63% -0.83% -0.87% -2.32% 0.27% -0.2%
-0.23% -0.70% -0.65% -0.23% 0.42% 0.45% 1.0%
-0.23% 0.27% 1.32% 1.45% -0.79% 0.45% -0.2%
0.44% 0.20% 0.53% -0.41% 0.42% 0.27% -0.8%
0.44% 0.13% 2.76% 1.55% 1.65% 2.03% 1.0%
0.44% -0.08% 0.68% 1.26% -1.19% 1.00% 1.9%
-0.24% -0.86% -1.84% -0.82% -1.22% -0.46% -0.8%
1.12% 0.27% 0.37% 0.05% 0.84% 0.09% 1.9%
4.49% -0.58% -1.15% 0.70% 3.33% 0.08% -0.8%
4.98% 0.13% -0.66% 0.00% -1.19% 0.55% 0.7%
-0.80% 0.63% 1.37% 0.47% -1.22% 0.64% -0.8%
-0.19% 0.13% 0.53% 0.05% 1.67% 0.36% 0.1%
0.44% 2.13% 2.67% 1.50% -1.63% -0.29% 1.0%
0.44% -0.71% 0.64% -1.02% -0.42% 0.26% 0.1%
-0.19% -0.65% -0.05% -0.19% 0.42% 2.34% 0.7%
-0.83% -0.66% 0.02% 0.66% -2.12% 6.74% 0.7%
0.44% -0.45% -0.52% -0.24% -1.75% 2.64% 0.4%
3.02% -0.45% -0.49% 0.99% -0.02% 0.03% 4.6%
-0.19% -0.31% -0.02% 1.27% -1.36% -1.34% -1.0%
-0.83% 0.35% 0.53% 0.75% 0.42% 0.11% -1.1%
-0.84% 0.05% 2.28% 0.09% -2.30% 0.90% 0.1%
-0.21% -0.68% -1.07% 0.00% -0.04% 0.37% -0.5%
-0.21% 1.68% 0.17% 0.33% -0.05% -0.68% 0.1%
0.44% 0.78% 1.88% 0.89% -2.88% -2.47% 0.1%
0.44% 0.06% 0.41% 1.59% 0.42% 1.00% 0.7%
-0.22% 1.95% 3.92% 1.81% 0.42% 0.46% -0.2%
-0.89% -1.01% -0.87% 0.15% 0.91% 0.73% -0.2%
-0.23% -0.74% -0.54% 0.24% -0.06% -0.18% -0.5%
0.44% -0.02% 0.26% -0.08% 1.40% -0.74% -0.2%
0.44% -0.02% -0.01% -0.04% -0.54% 0.92% 0.4%
1.11% -0.39% 0.87% 0.28% 0.42% -0.19% 1.0%
5.14% 0.42% 0.26% 0.65% 4.33% 0.83% 0.7%
-0.20% -0.09% -0.21% -0.50% -0.99% -0.57% 4.1%
-2.79% 1.01% 0.29% 0.98% -7.20% 0.92% -1.1%
1.11% -0.75% 2.43% 0.93% -5.25% 0.36% 2.8%
-1.55% 0.79% -1.03% -0.60% 10.26% -0.95% 0.7%
0.44% 1.67% -0.71% -0.33% 3.91% 0.64% -2.8%
-0.24% -1.61% -0.29% -0.61% 1.87% 1.78% -1.4%
-0.92% 0.27% 0.37% 0.14% -3.37% 1.30% 1.0%
1.13% 0.64% -0.18% 0.52% -1.05% -0.57% 0.1%
 0.44% 0.57% 2.03% 0.42% -2.08% -0.77% 6.0%
1.81% 0.79% -1.02% -0.72% 0.94% -0.31% 2.4%
-2.26% -1.98% -1.99% -2.23% 0.42% -0.03% 5.3%
2.52% -0.84% 2.47% 2.55% 6.04% -3.04% -1.0%
4.52% -1.68% 0.92% 1.15% -0.06% 0.14% 7.3%
-0.87% 0.05% -1.08% 0.18% 1.39% 2.57% -0.9%
-0.89% 1.66% 0.01% 0.33% -3.42% -0.44% -0.9%
2.45% 0.88% 1.01% 1.34% -3.58% 0.65% -1.7%
5.04% 1.85% -0.54% -0.78% 3.55% -0.25% 2.8%
0.44% -0.91% -1.19% -0.16% -5.64% -1.37% 0.7%
-3.96% 3.19% 1.19% 0.03% 1.50% 0.55% 1.7%
0.44% 2.95% 0.13% 0.28% -4.36% 1.16% -0.1%
1.10% -2.62% 2.96% 1.16% 3.22% -0.07% 0.1%
-0.87% 1.94% -0.02% 0.86% -2.84% -0.48% 2.2%
0.44% 0.34% -1.13% 0.37% -2.39% -0.49% 1.2%
-0.89% -1.37% -0.99% 0.03% -0.15% 0.23% -0.1%
2.45% -0.38% 1.23% 0.18% -0.16% 0.34% 2.2%
1.10% -1.33% 0.45% 1.10% 0.42% -1.46% 0.9%
1.09% 0.79% 0.29% 0.42% 2.18% 0.12% 1.7%
-0.86% 0.20% 0.01% -0.55% 2.72% 1.19% -1.6%
-0.88% -0.53% -0.28% 0.23% -3.51% 1.94% 0.4%
0.44% 0.42% -0.69% -0.07% 3.35% 0.33% -2.9%
-0.23% 0.50% 1.65% 0.42% 1.56% 1.08% 0.7%
0.44% 0.50% -0.77% 0.32% 3.79% 2.55% 0.1%
0.44% 0.57% 1.53% 1.01% 0.97% 0.75% 0.9%
-0.23% -0.60% 1.39% 0.81% 1.50% 0.44% -2.7%
1.79% 0.27% 0.61% 1.35% -0.65% -1.42% 0.4%
1.77% 0.42% 0.13% -0.35% 0.96% -0.19% -0.9%
-0.88% 0.27% -0.35% 1.10% 1.50% 0.23% 0.1%
0.44% 0.27% 0.17% -0.40% -1.17% 2.57% 4.5%
0.44% 0.27% 0.37% 0.08% -0.66% 0.44% 1.5%
0.44% 0.20% 2.08% 0.62% 2.61% 0.02% 0.7%
0.44% 0.93% -0.99% 0.13% 2.03% 1.39% 0.1%
1.11% 0.71% 2.56% 1.50% 2.00% 1.07% 2.2%
-0.22% 3.75% -0.26% 0.81% -2.69% 0.13% 3.2%
-0.23% -0.29% -1.19% 0.08% 2.03% 0.96% -1.6%
1.11% -0.57% 0.70% 0.81% 0.42% 1.48% 2.7%
1.77% 0.63% 1.14% 0.95% 2.00% 2.19% 3.4%
0.44% 0.27% 1.14% 0.09% 1.46% 0.55% 4.0%
4.39% -0.79% -0.15% 0.71% 1.96% 3.48% -0.8%
3.60% 1.48% 2.21% 0.23% 1.43% 0.45% -1.5%
-2.01% 3.86% 1.00% 0.18% -0.58% -1.32% -0.1%
7.99% 2.17% -0.84% 0.37% 6.99% -0.05% 0.2%
3.36% -0.46% -0.34% 0.66% -0.05% 0.65% 1.8%
4.98% 0.33% 0.21% 0.86% 1.85% 1.45% -1.3%
 4.79% -0.27% 1.77% 2.10% -0.05% 1.64% 0.4%
9.81% -1.68% 0.06% -0.76% -3.82% 0.84% 0.4%
2.82% -0.83% -0.18% 0.61% 2.89% -0.93% -1.3%
9.28% 0.41% -0.18% 0.14% -2.46% 0.75% -0.1%
2.15% -0.14% 0.77% 0.95% 0.42% 0.45% 0.9%
-4.60% -0.15% 0.05% -0.15% -1.56% 1.64% -1.3%
10.17% 0.41% 0.25% 0.42% 2.44% 0.25% 2.4%
-4.40% 4.85% 0.25% 0.95% -1.56% -0.44% 1.1%
-4.22% 0.86% 0.21% -0.20% 0.42% -0.25% -2.3%
2.66% 0.00% 0.09% -0.30% 1.43% 0.14% 0.1%
-6.08% 3.24% 0.53% 0.23% 1.42% 0.55% -1.9%
2.30% -1.14% 0.25% -0.01% -0.07% 0.45% -0.1%
-0.93% 0.01% 0.29% 0.52% 0.92% 1.36% -1.2%
6.46% -1.23% 1.30% 1.29% 1.41% 0.95% 1.2%
0.88% 0.00% 0.13% -0.01% 0.91% -0.45% 1.7%
2.61% 0.60% 1.29% 0.33% 2.86% 0.34% 0.7%
-1.26% 0.79% 0.29% 1.05% 1.38% 0.14% 1.2%
-2.16% -1.24% 0.02% 0.66% 6.08% -0.47% 0.4%
7.99% -0.46% -1.10% 0.09% -1.36% 1.57% 1.4%
5.81% 0.13% -0.72% -0.15% -2.76% -0.47% 1.2%
3.18% -0.13% 0.86% 0.91% 0.42% 0.34% 0.4%
-1.47% 0.13% 0.58% 0.28% -0.52% 0.03% -0.6%
1.22% -0.47% 0.86% 0.86% -2.89% 0.34% -0.9%
2.37% 1.82% 0.25% 0.76% -1.54% 0.34% 1.7%
-0.32% 2.26% 0.78% 0.33% 0.92% 0.96% -0.1%
-1.85% -0.26% 1.10% 1.38% 0.42% 0.03% -0.9%
0.44% -0.78% 0.61% 0.09% 2.91% 0.44% -0.6%
-3.86% -1.72% -0.34% -0.24% 1.88% 1.38% -1.2%
-2.42% -0.47% -0.27% 0.47% -1.01% 1.17% -1.7%
-0.40% 2.92% 4.28% 3.48% -1.03% -0.07% 0.9%
-1.68% -1.45% 0.14% -1.16% -1.05% 0.65% 1.2%
7.80% 0.67% -2.08% -0.62% 1.92% 1.68% 2.3%
-2.79% 3.15% 1.21% 0.80% 0.92% 4.22% 3.5%
-1.64% 0.07% -1.80% -0.43% 1.40% 1.33% -1.6%
2.14% -1.10% 1.58% -0.15% -0.55% -0.62% 1.2%
1.69% 0.07% -0.39% 0.37% 3.36% -0.54% -0.6%
1.68% 2.71% 0.29% 0.18% -0.05% 2.34% 0.1%
-2.01% 0.65% 1.98% 1.44% 4.73% -0.24% 0.9%
-1.23% -0.95% -0.14% 0.61% -0.04% 0.55% -0.1%
0.44% -0.12% 0.53% 0.66% 5.03% 3.41% 0.4%
0.86% 0.72% 0.17% 0.23% -1.78% 3.33% 1.2%
-0.83% 2.92% 0.69% 1.04% -1.38% -0.01% -0.4%
-0.85% 6.06% 1.05% 0.85% 1.34% -1.33% 0.4%
-0.43% 3.24% 0.41% 0.52% 0.88% -0.12% 0.4%
-0.44% -1.01% -0.10% 0.75% 0.42% 0.35% -0.9%
 3.54% -3.78% 2.12% 2.44% 1.78% 2.96% 0.1%
-1.28% -0.77% -0.17% -0.73% -0.92% 0.17% 0.7%
-0.43% -1.83% -0.49% -0.79% -2.29% 2.35% -0.7%
2.20% -0.87% 0.41% 0.52% -0.04% -0.76% 0.4%
-0.43% 0.45% 0.14% 0.42% -0.04% 0.74% 1.5%
-2.18% -1.64% -0.10% 0.28% 0.89% 3.56% -0.4%
-1.35% -2.06% -0.22% -0.29% 0.89% -0.37% -0.9%
-2.30% -0.26% 0.09% 0.23% -0.04% 1.56% -0.1%
-0.50% -2.05% 0.45% 1.18% -0.51% 0.27% -2.0%
-0.51% 0.00% 0.53% 0.00% -0.52% 0.09% 7.0%
3.79% 1.29% 1.25% -0.43% 3.28% 0.64% -1.7%
-0.95% 0.34% -1.14% -0.20% 3.20% 0.45% 6.0%
-3.32% -3.16% 0.17% -0.73% 4.93% 1.01% 0.4%
-1.51% -0.98% -1.08% 0.42% 0.42% 2.01% -1.9%
-4.04% -3.03% 0.54% 1.01% -3.89% 4.33% -3.2%
10.33% 1.51% -0.12% 0.42% 1.77% -0.84% -1.5%
5.65% -0.37% 0.78% 0.62% -1.35% 0.28% 3.1%
-1.81% -0.23% 1.44% 0.47% -4.10% 1.08% -1.7%
5.97% 3.03% 0.33% -0.01% 4.21% -2.53% -1.5%
1.75% -1.07% -0.40% 0.28% -0.95% 1.82% -0.7%
-1.72% 0.34% -0.36% 0.76% 0.42% -0.98% -0.7%
-6.17% -3.08% -2.05% 1.15% 2.27% 0.64% -3.8%
0.44% 7.35% -0.01% -0.25% -1.85% 0.27% -1.4%
-3.81% -1.52% -0.90% -0.11% -1.44% 0.09% -2.6%
-0.55% -1.55% 0.59% 1.25% -1.00% 0.73% 1.0%
3.42% 1.70% 0.97% 0.57% -1.50% 2.19% 4.7%
-0.04% 1.74% 1.61% 0.81% 1.89% 0.37% 1.9%
-1.02% -2.63% 1.88% 0.52% -0.06% 0.19% -1.0%
0.44% -2.50% 3.93% 1.62% 1.39% 1.72% -0.2%
-0.05% -0.16% -0.35% 0.09% 0.42% -1.60% 0.1%
0.44% -0.09% 1.66% -0.05% -0.06% 0.18% -3.2%
0.44% 6.53% -0.02% -0.06% 2.36% -0.46% 0.4%
6.87% 7.47% -0.35% 0.37% 0.42% -1.03% 0.1%
-3.75% -2.83% 0.21% 0.18% 0.90% 1.39% -1.8%
3.35% -2.06% -1.72% -0.16% -0.05% 0.36% 1.7%
4.21% 2.24% -0.53% 0.42% -0.52% 2.32% 4.4%
-0.02% -1.87% 2.07% 0.86% 0.90% -0.10% -0.8%
5.01% -1.98% 2.29% 0.33% -1.01% 0.27% 1.6%
3.93% -2.17% -0.35% 0.76% 0.91% 1.10% -0.2%
-2.51% 2.34% 1.06% 0.52% 0.90% -0.65% -0.2%
1.31% 0.69% -1.31% -0.44% 0.42% 0.73% -0.2%
4.32% 0.55% 1.11% 0.18% -0.06% 0.17% -0.2%
-1.64% -0.08% -0.56% -0.11% -0.06% 0.45% -4.2%
-1.68% -2.72% -1.10% -1.73% 0.42% 0.17% -0.2%
2.17% -1.30% -0.29% 0.47% -0.06% 1.86% -0.2%
 -0.84% -1.11% -1.17% 0.27% -0.06% 1.10% 5.0%
0.44% 3.22% -0.14% 0.72% 1.40% -0.47% -0.2%
-0.85% -0.73% 0.80% -0.13% 1.39% -0.66% 0.1%
-0.87% -1.82% 0.92% 0.87% -0.06% 1.39% -0.2%
0.44% 0.64% 1.47% 0.27% -0.54% 1.01% 1.0%
3.54% -0.02% 0.04% 0.57% 1.88% 2.13% 1.3%
0.44% 0.49% 0.58% 1.57% -0.06% 0.27% 0.1%
0.01% 0.86% 0.71% -0.37% 1.87% 2.56% 0.7%
1.73% 6.38% -0.25% 0.52% -0.52% 1.81% -0.2%
4.27% -2.20% 0.29% 0.87% -0.06% 3.39% -0.5%
-1.20% 0.90% -0.05% 0.13% 0.42% 0.72% 0.1%
0.02% 1.52% 0.33% -0.17% -0.06% -2.56% 0.7%
-1.65% 0.27% 0.25% 0.47% 1.39% 0.72% 0.7%
3.43% 3.71% 2.14% 1.22% -1.01% -1.58% 6.1%
-0.39% -1.33% 1.86% -0.32% 0.42% 0.00% -0.5%
0.02% 0.34% 2.17% 0.42% 1.39% 0.18% 0.1%
-9.64% 1.68% 0.93% 0.52% 1.38% -1.01% 3.7%
-1.43% -1.52% 0.65% 0.17% 1.85% 2.87% -0.5%
-0.99% -2.70% -1.50% 1.62% 3.24% 0.00% -1.7%
0.44% 0.55% 1.87% -0.02% -1.86% 1.10% 0.1%
2.85% 0.13% -1.78% 0.12% -0.51% -0.73% -1.1%
-0.03% -0.42% 0.33% 0.37% 2.31% -0.74% 1.0%
0.91% -0.15% 0.62% 0.37% -0.97% 2.32% -0.8%
-1.45% 1.11% -0.65% 0.17% 2.30% 1.92% 0.4%
-0.52% -0.84% -3.45% 0.17% -3.72% -1.17% 0.1%
-1.02% -1.55% -1.59% -6.38% -1.02% -0.56% -0.5%
-0.55% 0.49% 2.68% 1.50% 0.91% -0.57% 1.0%
-2.55% 0.34% -1.89% 0.21% -99.58% 1.49% -0.5%
1.98% 1.62% 1.07% 0.42% 0.42% 0.83% 0.7%
-0.57% -1.20% -1.23% 0.32% 1.76% -99.45% -0.2%
1.46% 0.56% 5.57% 1.49% -0.23% 3.04% 5.1%
-99.56% -99.80% -99.63% -99.58% 1.09% 0.23% -99.6%
1.97% -0.47% 0.96% 1.05% 1.74% 0.02% 1.2%
-0.31% 0.73% 0.53% 1.26% 3.02% -0.20% 2.9%
-0.32% 10.19% 0.37% -0.30% 1.69% 0.87% -0.8%
2.73% 0.27% -0.59% -0.20% 2.92% 0.12% -2.1%
-1.05% -3.35% 1.77% 3.10% 1.03% 0.76% 5.1%
-1.08% 0.06% 0.16% 1.39% 5.27% 2.59% 4.1%
0.44% 10.19% 2.98% 2.50% 2.74% 1.81% 5.1%
1.21% 0.78% -2.17% -1.27% -1.84% 0.55% -2.2%
-2.61% -6.39% -1.01% -1.60% 1.58% 5.13% 2.3%
-2.71% -4.60% 0.37% 0.63% 2.71% -0.15% -1.9%
0.44% 0.42% 1.02% -0.40% 3.22% -0.66% -0.4%
2.07% 2.64% 0.32% 0.42% 2.60% -1.08% 2.3%
1.24% -1.06% 0.80% 0.06% 1.49% 0.65% 9.2%
 2.82% -0.79% 0.21% 0.16% 2.00% 0.65% 0.4%
-1.89% -0.23% 0.37% 1.36% 5.60% 2.81% 1.1%
-0.35% -0.45% 1.82% 0.89% -2.04% -0.46% 2.1%
-0.36% 3.61% 0.21% 0.32% 3.45% 1.05% -2.0%
6.08% -0.43% -0.05% 0.22% 2.87% 2.06% -1.4%
1.20% -0.43% 0.58% 0.68% -0.06% -0.15% -0.7%
-1.83% 3.61% 1.01% -0.04% -3.42% -0.66% 10.1%
1.21% 144.71% 0.85% 1.04% 5.92% 0.95% 8.0%
1.21% -0.56% 0.74% 0.83% 1.84% 0.04% 1.0%
1.97% -0.79% -0.31% 0.52% -0.98% 0.55% 4.7%
5.70% -1.09% 1.21% 1.85% 1.37% 0.75% -0.5%
-1.70% 0.00% 0.48% 0.52% 2.77% 1.76% 1.9%
0.44% 0.38% -0.04% -0.89% 2.26% -0.05% 0.7%
-0.29% -0.87% 0.16% 0.17% 1.77% -0.97% -4.5%
-1.03% -0.74% 0.63% 0.78% 5.31% 0.85% -2.0%
0.44% 1.44% -0.52% 0.47% 3.39% 0.44% 1.3%
-0.31% -0.73% 0.90% 0.47% 2.07% 0.96% -3.0%
-0.31% -0.98% 0.27% -4.62% 2.04% 1.46% 5.8%
10.29% -0.31% 0.37% -2.15% -1.97% 1.45% -1.1%
1.13% 0.08% -6.77% -0.46% 2.06% 0.05% 3.5%
-2.30% 0.65% 0.49% 0.09% -1.18% 0.35% 6.1%
8.89% 0.05% 1.78% 0.98% -2.84% 4.07% 2.1%
3.69% -0.04% -0.13% -0.35% 1.69% -0.91% -3.8%
-0.82% 0.23% 1.72% 2.54% -99.58% 0.15% -1.0%
2.35% -1.39% 0.15% -0.18% 0.42% 0.15% 1.3%
0.44% 0.84% 0.10% 0.31% 0.42% -99.45% -1.3%
 BE

EA

SA
SQ
X

ST

M
IM

UA

ER

AT
CO

RE

N
IN

A
HO

LE
TE

PH

PH

AT
A

CH

U
AR

AR
TE

SI

HE
LT

NG
CH

R
D

A
HPR HPR HPR HPR
2% -1% 0% 2%
5% 4% 1% 0%
0% 2% 1% 0%
-2% -1% 0% -1%
-4% 2% 1% 2%
-1% -1% 1% 5%
2% 0% 0% -2%
-1% 0% 0% 3%
4% -1% -1% 1%
-1% -1% 1% 6%
-4% 1% 0% -3%
-3% -1% 0% -3%
1% 1% -1% 2%
1% 1% 1% -4%
-3% 1% 2% 1%
-3% 0% 0% 1%
-3% 1% -1% 7%
-2% 0% 2% 10%
-6% 1% 1% -2%
-3% 0% 0% 9%
10% -1% -2% -3%
3% -2% -1% -3%
-3% 0% 1% -4%
-4% 0% 0% -2%
0% 3% 0% -2%
-3% 1% -1% 1%
2% -2% 1% 4%
-3% 0% 0% -5%
-2% 0% 0% 0%
2% 1% 0% -1%
1% -1% 0% 2%
-2% 0% 0% 0%
-1% 1% 0% -2%
-1% -1% 1% -3%
0% 0% 1% 1%
-1% 1% 1% 0%
0% 2% 0% -1%
-1% 0% 1% 1%
-1% 1% 1% -3%
-3% -2% -1% 5%
8% -1% 0% 0%
-4% -2% -1% -4%
-1% 1% -1% -1%
-2% 0% -1% 0%
-1% -1% 0% 2%
-1% 1% 1% 2%
0% -1% -1% 3%
0% 1% 0% -4%
-4% -1% -1% -2%
-4% 0% 0% -3%
-5% 0% 0% 0%
2% 0% 2% 0%
2% 0% 0% -1%
-1% 0% -1% -2%
-1% -2% 0% 1%
1% 2% 0% 1%
5% -1% -1% 0%
0% 0% 0% -1%
-2% -1% 0% -1%
-2% 0% 0% -1%
2% 2% 0% 0%
-2% -1% 0% -1%
0% 0% 0% 1%
-3% -2% -1% -1%
-4% 0% -2% -2%
-2% 1% 1% -1%
-2% -1% -1% 0%
3% 0% 1% 3%
-2% -1% -1% -3%
-3% -2% -1% -1%
-1% 1% 1% 1%
4% 1% 0% 3%
1% -2% 0% -1%
-4% -1% -1% -1%
-2% 0% 0% 1%
4% -3% 1% 2%
0% 2% 0% -1%
-1% 0% 0% -1%
5% 1% 1% 1%
1% 1% 0% 4%
5% 1% 1% 1%
-4% -1% 0% -2%
-1% -2% -1% -3%
-2% -1% 0% 1%
5% 0% 0% 0%
-2% 0% 0% 0%
-2% 0% -1% -2%
-1% -2% 0% 0%
-1% -1% -2% -1%
-1% 0% 0% 1%
5% 1% 1% 2%
-2% -2% -1% -1%
-1% 1% 0% 0%
0% 0% 0% 0%
-1% 0% 0% 0%
-3% 0% 0% 0%
-1% 0% -1% 1%
2% 0% 2% 1%
-1% 0% 1% -1%
0% 0% 0% 0%
-1% 2% 0% 10%
3% 2% 1% -2%
1% 1% 1% 1%
-1% -1% 0% 4%
-1% 0% 0% 0%
-2% -1% -1% -3%
-2% -2% 0% -3%
0% -1% 1% 3%
0% 0% 1% -2%
-1% 0% 0% 1%
-3% 1% 0% -2%
-2% 0% 0% 0%
1% 0% 0% 0%
6% 2% 1% 3%
-1% 2% 0% -1%
-3% 1% 0% 1%
0% -1% -2% 0%
4% 2% 0% 0%
-1% 0% 0% 1%
-4% -2% 0% -1%
-1% 0% 0% -2%
-2% -2% 0% -2%
-4% 1% 0% -2%
-5% 0% 0% -2%
-3% 0% -1% 1%
-7% -1% -1% -1%
2% -1% 1% 2%
 1% 0% 0% 0%
-4% -1% 0% -1%
-10% 1% -1% 1%
-2% -1% -2% -2%
7% 3% 1% 2%
-4% 1% 0% 0%
5% -1% 0% 3%
6% 0% 1% -1%
10% 0% 0% 4%
7% -1% 0% -3%
-3% 1% 0% 0%
8% 1% 0% 2%
9% -1% 0% -1%
-1% 0% 0% -1%
-2% 0% 0% 0%
-4% 1% 1% -1%
1% -1% -1% 1%
1% 2% 0% -1%
-2% 1% 0% 2%
-2% 1% 0% 1%
-4% -1% 0% 0%
2% 1% 0% 0%
-1% -1% 0% 4%
0% 0% 0% -1%
-1% 0% 1% -1%
-5% 0% 0% -1%
-3% 0% 0% -2%
-3% 0% 0% -1%
10% -1% 0% -1%
2% 0% 0% 0%
-4% -1% -2% 1%
1% 1% 0% 0%
-3% 0% 0% -1%
-1% -1% 0% 0%
-3% 0% -1% -4%
0% 0% 0% 0%
-2% 0% 0% 3%
0% 0% 0% 0%
-1% 0% -2% 0%
-2% 0% -3% -3%
-5% 0% -1% -1%
3% 1% 5% -1%
1% 1% 0% 1%
-1% -1% -1% 0%
-2% 0% 0% 1%
 -1% 0% 0% 1%
0% 0% 1% -1%
6% 0% 0% -1%
0% -1% 0% 1%
1% 0% 0% 0%
10% 0% 0% -1%
0% -1% 0% -1%
-5% 1% 1% -1%
1% 0% 1% -1%
-6% 0% -1% -3%
-5% -1% 2% -1%
0% -1% -1% -1%
8% 1% 0% 5%
-5% 0% -1% -2%
-3% 0% 0% -6%
1% -1% 1% -3%
-3% -1% -2% -2%
-5% 0% 1% 2%
2% -2% 0% 2%
3% 1% 1% -2%
-2% 2% 0% -1%
-10% -3% 0% -1%
-37% -1% -1% 0%
6% -2% 0% 1%
-3% 3% -1% -66%
-100% -100% -100% -100%
2% 0% 1% 3%
1% -1% 1% 2%
-1% 2% -1% -1%
4% -1% 0% -2%
0% -1% 0% 0%
0% 1% 0% -1%
0% 0% 1% -1%
-1% 0% 0% 0%
-4% -1% 0% 0%
-2% -2% 1% 0%
3% 1% 1% 1%
-1% 0% 2% 0%
-2% 0% 2% 2%
2% 4% 0% -3%
-1% 0% 3% 0%
1% 3% 0% -1%
-1% 0% -1% 0%
0% -1% 0% 0%
-3% -1% -2% 0%
 1% 1% 2% 0%
-1% -2% -1% -1%
1% 0% 0% -1%
-1% 0% 0% 0%
-4% 0% 0% -1%
-2% 2% 0% -2%
1% 0% 0% 1%
-1% 2% 0% 1%
-1% 1% 1% 0%
5% 0% 1% 2%
2% -2% -1% -1%
5% -1% 0% 1%
10% 2% 0% -1%
-2% -1% 0% -1%
7% -2% 0% -2%
-3% 0% -1% 0%
-5% -1% -1% 0%
1% 0% -1% 0%
-1% -2% -2% -1%
0% 0% -1% -2%
-2% 1% 2% 0%
1% -1% 0% 0%
1% 0% 1% 0%
-3% 0% 0% 2%
0% 0% 0% 1%
2% 0% 0% 0%
-1% -1% 0% -1%
-2% 0% 0% 2%
-2% 0% 0% 0%
-3% -1% -1% -2%
-1% -3% -1% -1%
3% 0% 1% 1%
6% 3% 1% 1%
-3% 0% 0% 0%
-3% -1% -1% -2%
-1% 0% 0% -1%
1% -1% 0% -1%
-1% 0% 0% 5%
-1% -2% 0% -2%
0% 0% -1% -1%
0% 0% -1% -1%
3% 2% 2% 1%
5% 3% 1% 3%
-3% 1% 1% 1%
-1% -1% 0% -1%
 1% 0% 0% 0%
2% 2% 0% 1%
-1% 0% 0% -1%
-1% 0% 1% 1%
-3% -2% 0% -1%
-2% 0% -1% 0%
-2% -1% 0% -2%
1% 1% 0% 0%
1% 1% 0% 0%
-1% 1% 0% 2%
-1% -1% 0% -1%
-2% 2% 1% -1%
0% -1% 0% 0%
-1% -1% 0% -1%
2% -1% -1% -1%
-1% 1% 0% 2%
-4% 0% 0% 0%
6% -1% -1% 0%
4% 2% -1% 0%
1% -2% 0% 1%
-3% 0% -1% 4%
-1% -2% -1% -1%
0% 0% 1% -1%
1% 0% 0% 0%
-1% -1% 0% -2%
0% 1% 0% 0%
-2% 0% 0% -1%
-2% -1% -1% -1%
-3% -3% -1% -1%
2% 1% -1% -2%
-1% -1% 0% 0%
-1% 0% 0% 2%
2% -1% -1% 0%
0% 1% 0% 1%
-2% 1% 1% 1%
0% -2% -1% -1%
1% 0% -1% 1%
-1% -1% -1% 0%
-1% -1% -2% 0%
5% 1% -2% 0%
-2% 2% 3% -1%
-2% -1% 2% 0%
2% -1% -2% 1%
-2% -1% 0% 1%
-1% -3% -1% -2%
 0% 1% 1% 1%
-1% 0% 1% 0%
1% -1% 0% 0%
2% -1% 0% 1%
1% 2% 0% 0%
1% 2% 1% 2%
-2% 0% 2% 1%
-1% -2% 0% -1%
1% 0% 0% -1%
-2% 0% 0% 0%
1% -2% 0% 0%
0% -2% -3% -1%
5% -2% 0% 0%
1% 0% 0% 2%
-1% 2% 0% 3%
2% 1% 0% -1%
5% -1% 0% -1%
-4% 0% 0% 4%
-1% 1% 0% -2%
1% -2% -1% -2%
1% -1% 0% -2%
5% 0% 0% -1%
1% 0% -2% 0%
6% 0% 1% 2%
6% 0% 0% 0%
-5% 1% -1% 8%
-1% 1% -1% -4%
1% -2% 0% -2%
4% -1% -1% 5%
4% -1% 0% -1%
4% -1% -1% -3%
4% -1% -1% -1%
6% -1% 1% 1%
9% 1% 2% 0%
8% 0% 0% 1%
-4% -1% -1% -2%
-4% 0% 1% -1%
3% 1% 1% 0%
10% -1% 0% 0%
5% 0% -1% -1%
2% 0% -1% 0%
2% -3% -1% -1%
-2% 1% 3% 2%
-5% -1% 0% 1%
0% 0% 1% 1%
 2% -1% 0% -1%
4% 6% 1% 1%
6% 1% 0% 0%
-4% -2% 0% 1%
3% -1% 0% 4%
2% -1% 0% -2%
8% 0% 1% -4%
4% 0% 0% 0%
0% 0% 0% 10%
-2% 0% -1% 5%
1% 0% 0% -3%
5% 0% -1% -5%
10% -1% -1% -2%
8% 0% 1% -1%
10% -1% -1% 5%
10% 1% 0% -4%
10% -3% 0% -1%
2% 0% 0% 4%
-4% -1% -1% -2%
-9% -3% 0% 0%
-10% 1% 1% 0%
9% -1% 0% -3%
7% 1% 1% 2%
-9% 0% 0% 2%
6% -1% -1% -2%
-1% 0% 1% 2%
0% -1% 0% -1%
-1% 0% 0% -1%
-7% 0% -1% 0%
-4% -2% 0% -1%
1% 1% -1% 0%
-4% 1% 1% 2%
-8% 2% 3% 0%
10% -1% -1% -1%
-5% 1% -2% -7%
10% -1% 0% -3%
-3% -2% -2% 0%
-2% 0% 0% -2%
-6% -2% -1% 0%
2% -1% -1% -1%
-3% 0% 1% -1%
-6% -2% -2% 0%
-5% -1% 0% 2%
-7% 0% 1% -2%
22% -1% 0% -1%
 7% -3% -1% 1%
-1% 2% 2% 2%
10% 2% 0% -1%
4% 2% 0% 2%
4% -1% -1% 0%
1% 0% 0% -1%
-1% 0% 0% -2%
3% 0% 0% 3%
6% 3% 0% 0%
-8% 1% 0% 1%
3% 2% 1% -2%
2% 1% -2% 0%
4% 1% 1% -1%
-5% -1% -1% 0%
-3% 0% 0% -1%
6% -2% 1% 4%
0% 1% 1% 4%
-4% 1% 3% 1%
-3% 1% 1% 0%
1% -2% -1% 1%
-2% 0% 0% -3%
-5% -2% -6% 1%
1% 3% 2% -1%
-4% 1% -1% -2%
-2% 2% -1% 0%
7% -1% 0% 0%
-2% -1% -1% -1%
-5% -1% -1% -1%
-3% -3% 0% 0%
8% -1% 0% 0%
-2% -1% -1% -1%
-4% 0% -1% 0%
3% 0% 0% 0%
6% 0% 1% 0%
4% 0% 0% 0%
-4% 0% -1% 0%
1% 0% 0% 1%
-2% 1% 1% 0%
-1% 1% 0% 0%
-100% 2% 1% 1%
-1% 2% 0% 2%
-3% -100% -100% -100%
6% 3% 0% 2%
-3% 0% 1% -1%
-1% 1% 1% -1%
 1% 3% 0% 0%
1% -2% 0% -1%
0% 3% 0% 1%
1% 0% 2% 2%
-1% -2% 1% 3%
1% -1% -1% -1%
0% 2% 0% -2%
-1% -1% -1% -2%
-1% 1% 0% 3%
1% 1% 0% -2%
-1% 0% 1% 2%
-3% 0% 0% 2%
-1% 0% 0% 2%
-3% 0% 1% -4%
-1% 1% 0% -2%
-1% 4% 0% 0%
-2% -2% 0% -2%
1% -2% -1% 4%
-1% 0% 1% 1%
-2% 1% 0% 0%
1% -2% 0% -1%
0% 1% 0% -1%
4% 0% 0% 0%
1% 0% 0% -1%
0% 0% 0% 2%
-1% 2% 1% 1%
2% 2% 1% 8%
0% 3% 1% 1%
0% 0% 1% 2%
-1% -2% 0% -2%
-1% 0% 1% 0%
0% 1% 0% 6%
1% -1% 0% 4%
-1% 0% 0% -2%
0% 1% 0% 2%
-1% 0% 0% -1%
1% 0% 0% -1%
-1% 0% 0% 1%
-1% 0% 1% -2%
1% 0% 0% -1%
4% -1% 0% -1%
-2% 1% 0% 1%
2% 1% 0% -1%
-1% 2% 1% -2%
0% 3% 0% 1%
-1% 3% 0% -2%
-1% -2% 0% 0%
0% -1% 0% 0%
1% 3% 0% 1%
-1% 2% -1% 2%
0% 3% 0% 1%
0% -1% 0% -1%
1% -2% 0% -1%
-1% 4% 0% -1%
-1% -1% 0% -1%
-2% 1% 0% -1%
2% 1% 0% 2%
-1% 1% 0% 0%
1% -1% 2% 0%
0% 0% 1% 0%
-1% 2% 3% 2%
-1% 4% 0% 0%
-1% 1% -2% -2%
0% 0% 0% -2%
1% -2% 0% -2%
0% -1% 0% 0%
1% -1% 0% 0%
1% -1% 0% 0%
1% 0% -1% 1%
6% -2% -1% -2%
-1% 1% 0% -1%
-3% 0% 0% 0%
-2% 0% 0% 0%
-1% 0% 0% 0%
1% -2% 0% -3%
0% -1% 0% 0%
0% 0% 0% -1%
1% 1% 0% 2%
1% 0% 2% 0%
6% -1% 0% -2%
1% -2% 2% 2%
7% 0% 0% -2%
-1% 0% -1% -1%
7% 1% 0% -1%
2% 1% 0% 1%
-3% 0% 0% 0%
-2% 0% 0% 0%
1% 0% 0% -1%
2% -1% -1% 0%
1% -2% 0% 3%
 0% 2% 0% 0%
6% -2% 1% -2%
-1% 0% 0% 1%
-2% 1% 0% 0%
-2% 0% 0% 0%
0% 2% 0% 0%
-2% 0% 0% 1%
-1% -1% -1% -1%
1% -1% 0% 0%
1% 0% 0% -1%
-4% 0% 0% 1%
0% 2% 1% 0%
0% 0% 0% -1%
-1% 3% 0% 1%
1% 0% 0% 0%
-1% 1% 0% -1%
-1% 0% 0% 0%
-1% 0% 0% 0%
1% -2% 0% 0%
2% 0% 0% 1%
-2% -1% 0% -1%
1% 1% 0% -1%
4% 0% 0% 0%
1% -1% 0% 0%
-2% 1% 1% 1%
-1% 1% 1% 1%
-1% -1% 0% 0%
1% 0% 0% 2%
5% -1% 0% 1%
-1% 0% -1% 0%
0% 2% 1% 1%
6% -1% 0% 3%
3% 0% 0% 0%
-4% 0% 0% -1%
1% 1% 0% -1%
-3% 0% 0% 1%
3% 0% 0% -1%
-2% -1% 0% -1%
-2% -1% 0% 1%
-1% 1% 0% 3%
-2% 0% 0% -2%
1% 0% 0% 0%
0% -1% -1% -2%
1% 0% 0% 0%
-1% 0% 0% -1%
 0% 0% 0% -1%
3% 0% 0% 0%
1% 0% 0% 0%
0% -1% 0% 0%
2% 0% 0% -1%
1% 0% 0% 0%
-1% 0% 0% 1%
-2% -1% 0% 0%
-1% 0% 0% 1%
-1% 0% 0% -1%
0% -1% 0% -1%
0% 0% 0% 0%
-2% 0% 0% 1%
1% 0% 0% -1%
-1% -1% 0% 0%
5% -1% 0% 0%
3% -1% -1% 0%
10% 1% 0% 0%
3% -1% 0% -1%
7% 0% 0% 3%
0% -1% 1% -1%
-5% 1% 0% 0%
5% -1% 0% 0%
-3% 0% 0% 0%
-2% 2% 0% 0%
1% 1% 1% 0%
5% 0% 1% 0%
-3% 0% 1% 0%
0% 0% 0% 1%
-3% -2% -1% 2%
-2% 1% 1% 4%
0% -1% 3% -2%
0% 3% 1% -3%
2% -1% 0% 0%
1% -1% 2% -1%
-2% 4% 3% 0%
-3% -1% 0% 0%
-1% -1% -2% -1%
-4% -2% 0% 0%
3% -1% -1% 0%
0% 0% 0% 1%
3% 1% 2% 0%
-3% 0% -1% 0%
-2% -1% 0% -1%
-5% 0% 0% 0%
 1% -1% -1% -1%
2% -2% -1% 0%
1% -1% 0% 2%
-2% 3% 0% 1%
-1% 2% 1% 1%
4% 3% 1% 0%
-3% -1% -1% -1%
-1% -3% 0% -1%
-5% 1% 0% -8%
-3% -1% -1% 0%
4% 0% 0% 0%
1% 0% -1% 2%
-3% 0% 0% 1%
-2% 0% 0% -1%
-1% -1% 1% 0%
-1% -1% 0% -2%
3% -1% -1% 0%
3% -2% 0% 1%
-1% 1% -1% 0%
9% -7% -1% -2%
5% -4% 1% -1%
0% 6% 1% 0%
1% 0% 0% 3%
0% 0% -1% 10%
-2% 4% 0% 3%
-3% -1% 0% 1%
0% -1% 0% -2%
-2% 0% 0% -1%
-2% 6% -6% 1%
8% 4% -1% -2%
0% -1% 0% 1%
-9% -2% 3% 1%
-7% -1% 3% -1%
-1% 1% 1% -1%
6% 1% 1% -1%
2% 0% 3% -2%
-2% 0% -2% 3%
-2% -2% 0% 0%
2% 1% 0% 4%
-2% 1% 0% 4%
0% -3% -1% -2%
0% 0% 0% -3%
-1% 1% 0% 0%
2% -1% 0% -2%
-2% 0% 0% -1%
 -1% 0% 2% 2%
0% 0% 0% -2%
1% 0% 2% -1%
1% 0% -1% 0%
-2% 0% -1% -1%
-1% 0% -1% 0%
1% 0% 0% 2%
-2% 1% -1% -1%
-1% 1% 0% 2%
1% 0% 0% -2%
-1% 0% 0% -1%
2% -1% 0% 0%
-3% 0% 0% -1%
0% 0% 0% 0%
0% -2% 0% 0%
1% 2% -1% -1%
-100% 0% 0% 0%
0% 1% 1% 0%
2% -100% -100% -100%
-2% 2% 0% 5%
-2% -1% 0% -2%
-2% 3% 1% -3%
-3% 1% 0% 0%
0% -1% 0% -2%
1% 1% 0% 4%
0% 0% 0% 6%
-5% 0% 0% 6%
-2% 0% -8% -2%
2% 0% 0% 3%
2% 0% 0% 3%
5% 0% 0% -1%
-2% 2% 0% -2%
-2% 0% 0% -3%
2% 1% 0% 1%
1% 0% 1% -1%
0% 0% 0% -2%
2% 1% 0% 2%
3% -1% 0% 2%
2% -1% 0% -2%
6% -6% 0% -2%
1% 2% 0% 0%
6% -1% 0% -1%
-1% 3% 0% 3%
-1% 1% 0% -2%
2% -1% 0% 0%
 -1% 1% 0% 3%
-1% 0% 0% -1%
-1% 0% 1% -1%
-1% 0% -1% 2%
1% 0% 0% 6%
3% 0% 0% 3%
-1% 0% 0% -2%
-1% 2% 1% -5%
1% 0% 1% 0%
1% 1% 0% 1%
0% 0% 0% 0%
3% 0% 0% -3%
-100% 1% 0% 0%

-0.48% -0.41% -0.43% -0.48%

INTECH LTD BEXIMCO PHARMA SQUARE PHARMAEASTERN HO

2.04% -0.45% 0.27% 2.39%
5.9% 4.10% 1.02% 0.48%
1.0% 2.18% 1.64% 0.90%
-1.3% -0.64% 0.00% -0.35%
-3.1% 2.17% 1.24% 2.78%
-0.7% -0.17% 1.55% 5.39%
2.2% 0.64% 0.77% -1.27%
-0.2% 0.87% 0.62% 3.65%
4.2% -0.75% -0.11% 1.83%
-0.7% -0.65% 1.31% 6.55%
-3.3% 1.35% 0.88% -2.20%
-2.8% -0.41% -0.06% -3.01%
1.4% 1.70% -0.18% 2.38%
1.7% 1.10% 0.96% -3.07%
-3.0% 0.98% 1.94% 1.06%
-2.6% 0.64% 0.17% 1.44%
-2.7% 1.55% -0.36% 7.35%
-1.8% 0.18% 2.05% 10.48%
-5.4% 1.77% 1.32% -1.31%
-2.7% 0.74% 0.76% 9.24%
10.4% -0.60% -1.70% -2.86%
3.4% -1.29% -0.89% -2.19%
-2.6% 0.75% 1.72% -3.56%
-3.9% 0.06% 0.61% -1.88%
 0.7% 3.51% 0.16% -1.93%
-2.2% 1.41% -0.51% 1.72%
2.8% -1.14% 1.56% 4.32%
-2.2% 0.29% 0.39% -4.90%
-1.4% 0.29% -0.02% 0.66%
2.9% 1.30% 0.43% -0.76%
2.0% -0.15% 0.05% 2.63%
-1.4% 0.29% 0.16% 0.83%
-0.4% 1.19% 0.43% -1.97%
-0.2% -0.60% 1.18% -2.21%
0.1% -0.04% 1.33% 1.40%
-0.2% 1.65% 0.99% 0.66%
0.0% 1.97% 0.80% -0.80%
-0.6% 0.51% 1.61% 1.22%
-0.4% 1.72% 1.16% -2.64%
-2.4% -1.11% -0.41% 5.78%
8.5% -0.91% -0.01% 0.48%
-3.1% -1.49% -0.49% -3.84%
-0.6% 0.97% -0.31% -0.08%
-1.1% 0.18% -0.10% 0.29%
-0.4% -1.07% 0.80% 1.99%
-0.2% 1.09% 1.14% 2.16%
0.9% -0.74% -0.17% 3.97%
0.0% 1.21% 0.61% -3.07%
-3.7% -0.62% -0.36% -1.36%
-3.6% 0.17% 0.88% -2.70%
-4.8% 0.17% 0.31% 0.29%
2.1% 0.29% 2.22% 0.87%
2.0% 0.75% 0.46% -0.87%
0.0% 0.29% -0.42% -1.09%
0.0% -1.33% 0.24% 1.67%
1.0% 2.29% 0.46% 1.85%
5.9% -0.64% -0.24% 0.67%
0.5% 0.41% 0.58% -0.10%
-2.0% -1.00% -0.02% -0.69%
-1.3% 0.29% 0.50% -0.31%
2.0% 2.07% 0.76% 0.48%
-1.5% -0.65% 0.05% -0.51%
0.7% 0.76% 0.61% 1.68%
-2.3% -1.13% -0.13% -0.91%
-3.2% -0.07% -1.53% -1.53%
-1.4% 1.13% 1.19% -0.55%
-1.7% -0.43% -0.52% 0.07%
3.9% 0.65% 1.23% 3.18%
-1.4% -0.32% -0.37% -2.35%
-2.0% -1.29% -0.99% -0.77%
-1.0% 1.64% 1.05% 1.75%
4.9% 1.50% 0.74% 2.98%
1.0% -1.88% 0.89% -0.74%
-3.4% -0.70% -0.73% -0.76%
-1.5% 0.90% 0.47% 1.73%
4.3% -2.94% 1.24% 2.33%
0.2% 2.84% 0.12% -0.13%
-0.7% 0.16% 0.04% -0.13%
5.4% 1.66% 1.32% 1.71%
1.0% 1.89% 0.47% 4.72%
5.4% 1.62% 1.00% 1.25%
-3.2% -1.04% 0.54% -1.83%
-0.3% -1.18% -0.49% -2.28%
-1.4% -0.22% 0.12% 1.09%
5.2% 0.28% 0.04% 0.68%
-1.6% 0.28% 0.43% 0.28%
-1.1% 0.53% -0.58% -1.53%
-0.6% -1.35% 0.11% 0.68%
-0.6% -0.49% -1.86% -0.14%
-0.4% 0.02% 0.55% 1.10%
5.0% 1.18% 1.91% 2.12%
-1.2% -1.13% -0.72% -0.73%
-0.6% 0.93% 0.19% 0.28%
0.2% 0.53% 0.39% 0.89%
-0.4% 0.66% 0.23% 0.28%
-2.1% 0.28% 0.14% 0.48%
-0.4% 0.79% -0.30% 1.70%
2.2% 0.66% 2.91% 1.69%
-0.4% 0.41% 1.74% -0.12%
0.5% 0.53% 0.27% 0.28%
-0.1% 2.20% 0.07% 10.32%
3.1% 2.04% 1.33% -1.35%
1.9% 1.15% 1.01% 1.04%
-0.9% -0.21% 0.31% 4.37%
-0.7% -0.09% 0.62% 0.12%
-1.5% -0.96% -0.62% -2.38%
-1.3% -1.11% 0.00% -3.02%
0.5% -0.11% 1.76% 3.34%
0.8% 0.79% 1.48% -1.38%
-0.7% 0.53% 0.62% 1.61%
-2.2% 1.30% 0.39% -1.39%
-1.4% 0.66% 0.66% 0.29%
1.1% 0.78% 0.24% 0.10%
6.8% 2.42% 1.46% 3.93%
-1.0% 2.01% 0.46% -0.63%
-2.2% 1.86% 0.73% 1.23%
0.5% -0.55% -1.54% 0.29%
4.5% 2.10% 0.85% 0.48%
-0.4% 0.29% 0.31% 1.60%
-3.4% -1.98% 0.00% -0.63%
-0.1% 0.77% 0.19% -1.38%
-1.4% -1.66% 0.39% -1.04%
-3.4% 1.77% 0.43% -1.06%
-4.5% 0.65% 0.47% -1.48%
-3.0% 0.41% -0.19% 1.68%
-6.0% -1.06% -0.90% -0.31%
2.4% -0.34% 1.30% 2.27%
1.2% 0.53% 0.23% 0.48%
-3.3% -0.22% 0.39% -0.50%
-9.3% 1.41% -0.08% 1.07%
-1.3% -0.96% -1.90% -1.68%
7.1% 3.43% 1.68% 2.08%
-3.3% 1.51% 0.15% 0.08%
5.2% -0.56% 0.43% 3.65%
6.2% 0.41% 1.11% -0.48%
10.2% 0.89% 0.31% 4.16%
7.2% -0.32% 0.39% -2.51%
-2.5% 1.26% 0.27% 0.86%
8.7% 1.38% 0.83% 2.59%
9.7% -0.68% 0.39% -0.46%
-0.7% 0.41% 0.82% -0.09%
-1.6% 0.53% -0.05% 0.48%
-4.0% 1.01% 0.98% -0.47%
1.7% -0.32% -0.32% 1.25%
1.4% 1.98% 0.43% -0.29%
-1.1% 1.24% 0.31% 2.02%
-1.7% 1.35% 0.55% 1.05%
-3.3% -0.65% 0.47% 0.29%
2.8% 1.00% 0.59% 0.67%
-0.8% -0.30% 0.35% 4.44%
0.8% 0.05% 0.39% -0.79%
-0.8% 0.88% 1.34% -0.44%
-4.5% 0.17% 0.23% -0.45%
-2.3% 0.41% -0.05% -1.21%
-2.4% 0.41% -0.01% -0.09%
10.4% -0.90% 0.43% -0.48%
2.2% 0.04% 0.15% 0.09%
-3.1% -0.68% -1.25% 1.06%
1.5% 1.38% 0.67% 0.09%
 -2.9% 0.77% 0.30% -0.30%
-0.9% -0.44% 0.59% 0.09%
-2.7% 0.89% -0.59% -3.05%
0.5% 0.65% 0.34% 0.28%
-1.4% 0.28% -0.02% 3.13%
0.5% 0.28% 0.06% 0.08%
-0.6% 0.41% -1.85% 0.48%
-1.8% 0.28% -2.79% -2.91%
-4.2% -0.08% -0.40% -0.35%
3.7% 1.87% 5.14% -0.77%
1.3% 1.85% 0.01% 1.53%
-0.7% -0.31% -0.33% 0.48%
-1.1% 0.52% 0.43% 1.73%
-0.7% 0.52% 0.60% 1.92%
0.1% 0.64% 1.15% -0.33%
6.2% 0.29% 0.09% -0.13%
0.5% -0.19% 0.13% 1.71%
1.6% 0.76% 0.00% 0.28%
10.4% -0.07% 0.55% -0.74%
0.5% -0.43% 0.90% -0.55%
-4.4% 1.01% 1.40% -0.56%
1.9% -0.08% 1.48% -0.36%
-5.6% 0.04% -0.78% -2.07%
-4.1% -0.44% 2.15% -0.83%
0.1% -0.33% -0.61% -0.62%
9.0% 1.88% 0.84% 5.84%
-4.3% 0.28% -0.32% -1.85%
-2.3% 0.65% 0.30% -5.59%
1.7% -0.68% 1.52% -2.29%
-2.3% -0.57% -1.19% -1.42%
-4.4% 0.03% 0.98% 2.90%
2.6% -1.70% 0.47% 2.13%
3.0% 0.91% 1.22% -1.85%
-1.2% 1.92% -0.03% -0.23%
-9.5% -2.70% 0.13% -0.72%
-36.6% -0.88% -0.33% 0.72%
6.4% -1.80% 0.81% 1.45%
-2.3% 3.19% -0.58% -65.95%
-99.5% -99.59% -99.57% -99.52%
2.7% 0.41% 1.22% 3.68%
1.6% -0.27% 1.51% 2.80%
-0.6% 1.95% -0.29% -0.09%
4.2% -0.36% 0.07% -1.81%
0.5% -0.65% 0.07% 0.48%
0.5% 1.08% 0.69% -0.50%
 0.5% 0.89% 0.99% -0.90%
-0.5% 0.89% 0.88% 0.48%
-3.2% -0.36% 0.13% 0.28%
-1.7% -1.90% 1.24% 0.48%
3.2% 1.88% 1.01% 1.48%
-0.6% 0.50% 2.23% 0.08%
-1.1% 0.41% 2.74% 2.67%
2.1% 4.19% 0.61% -2.44%
-0.6% 0.41% 3.48% 0.88%
1.6% 3.30% 0.25% -0.32%
-0.6% 0.68% -0.53% 0.48%
0.5% -0.68% 0.28% 0.08%
-2.3% -0.97% -1.15% 0.68%
1.0% 1.15% 2.18% 0.08%
-0.1% -1.99% -0.45% -0.13%
1.6% 0.88% 0.09% -0.54%
-0.6% 0.78% 0.76% 0.69%
-3.5% 0.41% -0.03% -0.96%
-1.3% 2.56% 0.18% -1.40%
1.1% 0.50% 0.40% 1.75%
-0.1% 2.15% 0.58% 1.74%
-0.1% 1.04% 0.98% 0.07%
5.9% 0.58% 1.34% 2.97%
2.8% -2.01% -0.36% -0.13%
5.5% -0.14% 0.12% 1.50%
10.1% 2.80% 0.00% -0.33%
-1.9% -0.94% 0.09% -0.13%
7.4% -2.05% 0.33% -1.16%
-2.3% 0.13% -0.13% 0.27%
-4.3% -0.44% -0.16% 0.48%
1.5% 0.88% -0.23% 0.69%
-0.5% -1.19% -1.30% -0.35%
0.5% 0.60% -0.66% -1.41%
-1.0% 1.55% 2.30% 0.91%
1.5% -0.44% -0.02% 0.48%
1.5% 0.79% 1.32% 0.91%
-2.0% 0.88% 0.84% 2.39%
0.5% -0.07% 0.05% 1.31%
2.0% 0.03% 0.77% 0.48%
-0.5% -0.74% 0.24% -0.35%
-1.0% 0.41% 0.24% 2.15%
-1.6% 0.41% 0.33% 0.27%
-2.2% -0.36% -0.27% -1.57%
-0.1% -2.21% -0.12% -0.99%
3.8% 0.90% 0.97% 1.33%
 6.3% 3.18% 0.97% 1.75%
-2.5% 0.60% 0.68% 0.48%
-2.6% -0.56% -0.14% -1.40%
0.0% 0.50% 0.27% -0.37%
1.0% -0.66% 0.08% -0.81%
-0.6% 0.31% 0.20% 5.90%
-0.6% -1.26% 0.43% -1.37%
0.5% 0.31% -0.79% -0.36%
0.5% 0.60% -0.68% -0.58%
3.2% 2.90% 2.13% 1.55%
5.8% 3.13% 1.23% 3.02%
-2.5% 1.54% 1.23% 1.30%
-0.6% -0.16% 0.05% -0.95%
1.0% 0.88% 0.52% 0.27%
2.6% 2.56% 0.78% 1.31%
0.0% -0.05% 0.30% -0.14%
-0.5% 0.68% 1.09% 1.93%
-2.1% -2.08% 0.40% -0.13%
-1.1% 0.88% -0.27% 0.69%
-1.1% -1.00% 0.20% -1.16%
1.0% 1.07% 0.49% 0.69%
1.0% 0.97% 0.27% 0.48%
-0.6% 1.16% 0.49% 2.35%
-0.1% -0.34% 0.14% -0.54%
-1.7% 2.19% 1.10% -0.55%
0.5% -0.70% 0.01% 0.69%
-0.1% -0.62% 0.14% -0.98%
2.2% -0.26% -0.08% -0.37%
-0.1% 1.26% 0.30% 2.82%
-4.0% 0.78% 0.43% 0.48%
7.0% -0.63% -0.83% 0.48%
4.4% 2.02% -0.42% 0.06%
1.0% -1.37% 0.62% 1.32%
-2.2% 0.22% -0.20% 4.63%
-0.1% -1.12% -0.43% -0.92%
0.5% 0.02% 1.33% -0.93%
1.6% 0.70% 0.13% 0.68%
-0.6% -0.27% 0.39% -1.36%
0.5% 0.99% 0.43% 0.69%
-1.2% 0.50% 0.59% -0.14%
-1.2% -0.18% -0.40% -0.78%
-2.9% -2.42% -0.77% -0.37%
2.8% 1.61% -0.38% -1.44%
-0.7% -0.29% 0.66% 0.48%
-0.1% 0.21% -0.05% 2.00%
 2.2% -0.19% -0.53% 0.05%
0.5% 1.31% 0.87% 1.13%
-1.2% 1.00% 1.59% 1.55%
0.5% -1.18% -0.69% -0.37%
1.6% 0.71% -0.81% 1.76%
-0.7% -0.30% -0.23% 0.06%
-0.1% -0.40% -1.07% 0.06%
5.2% 1.52% -1.52% 0.27%
-1.2% 2.22% 3.14% -0.37%
-1.2% -0.78% 2.43% 0.05%
2.2% -0.39% -1.30% 1.13%
-1.8% -0.70% 0.08% 1.34%
-0.7% -2.35% -0.98% -1.44%
0.5% 1.03% 1.18% 1.35%
-0.1% 0.41% 1.77% 0.26%
1.1% -0.22% 0.18% 0.05%
2.8% -0.96% 0.25% 1.35%
1.1% 2.21% 0.04% 0.26%
1.1% 2.70% 1.66% 1.98%
-1.2% 0.61% 2.76% 1.75%
-0.1% -1.33% -0.05% -0.57%
1.6% 0.09% 0.19% -1.00%
-1.8% 0.41% 0.46% 0.69%
1.1% -1.99% 0.91% 0.05%
0.5% -1.72% -2.44% -0.38%
5.2% -1.77% -0.07% 0.91%
1.0% 0.18% 0.64% 1.99%
-0.1% 2.41% 0.60% 3.25%
2.2% 1.61% 0.71% -0.35%
5.4% -0.46% 0.36% -0.15%
-3.7% 0.51% 0.29% 4.89%
-0.6% 1.71% 0.15% -1.13%
1.6% -1.53% -0.24% -1.36%
1.0% -0.58% 0.36% -1.60%
5.4% 0.18% 0.18% -0.58%
1.5% 0.74% -1.14% 0.48%
6.6% 0.74% 1.26% 1.98%
6.8% 0.41% 0.21% 0.48%
-4.5% 1.73% -0.69% 8.53%
-0.5% 1.27% -0.08% -3.05%
1.4% -1.10% 0.13% -1.35%
4.3% -0.25% -0.27% 5.03%
4.6% -0.37% -0.05% -0.71%
4.9% -0.15% -0.91% -2.33%
4.3% -0.49% -0.32% -0.14%
 6.2% -0.27% 1.71% 1.10%
9.4% 1.09% 1.96% 0.07%
8.6% 0.63% 0.87% 1.93%
-3.1% -0.16% -0.64% -1.15%
-3.3% 0.29% 1.32% -0.35%
3.3% 1.65% 1.64% 0.06%
10.4% -0.71% 0.46% 0.27%
5.5% 0.52% -0.26% -0.36%
2.3% 0.52% -1.03% 0.05%
2.5% -2.30% -0.83% -0.37%
-1.8% 1.80% 3.32% 1.98%
-4.5% -0.51% -0.01% 1.75%
0.8% 0.64% 1.67% 1.11%
2.6% -0.17% 0.35% -0.14%
4.1% 5.96% 1.30% 1.94%
6.6% 0.95% 0.10% 0.89%
-3.6% -1.34% 0.21% 1.92%
3.6% -0.15% 0.46% 4.93%
2.4% -0.38% 0.50% -1.07%
8.9% 0.41% 0.97% -3.06%
4.2% 0.18% 0.00% 0.28%
0.5% 0.74% 0.17% 10.09%
-1.9% 0.29% -0.26% 5.33%
1.7% 0.18% 0.24% -2.37%
5.6% 0.29% -0.37% -5.02%
10.5% -0.16% -0.20% -1.26%
8.3% 0.06% 0.94% -0.11%
10.5% -0.39% -0.31% 5.24%
10.5% 1.21% 0.91% -3.50%
10.4% -2.10% -0.05% -0.51%
2.8% 0.76% 0.46% 4.66%
-3.3% -0.41% -0.91% -1.62%
-8.9% -2.65% 0.39% 0.28%
-9.4% 1.13% 0.99% 0.09%
9.5% -0.80% 0.31% -2.27%
7.0% 1.14% 1.70% 2.70%
-9.0% 0.41% 0.68% 2.06%
6.1% -0.92% -0.13% -1.08%
-0.5% 0.77% 1.31% 2.46%
0.8% -0.45% 0.57% -0.88%
-0.7% 0.28% 0.21% -0.11%
-6.6% 0.53% -0.16% 0.68%
-3.7% -1.44% 0.61% -0.70%
1.8% 0.91% -0.49% 0.68%
-4.0% 1.03% 1.32% 2.87%
-7.5% 2.39% 3.67% 0.28%
10.5% -0.81% -0.43% -0.30%
-4.9% 1.27% -1.48% -6.40%
10.3% -0.81% 0.39% -2.47%
-2.9% -1.57% -1.12% 0.70%
-1.2% 0.78% 0.69% -1.47%
-6.0% -1.85% -0.13% 0.26%
2.4% -0.88% -0.17% -0.19%
-3.0% 0.28% 1.52% -0.64%
-5.3% -1.42% -1.66% 0.25%
-4.7% -0.79% 0.08% 2.29%
-6.7% 0.27% 1.04% -1.30%
22.8% -0.80% 0.09% -0.88%
7.2% -2.32% -0.14% 1.40%
-0.3% 2.36% 2.15% 2.07%
10.4% 2.60% 0.92% -0.42%
4.8% 2.28% 0.46% 2.29%
4.8% -0.65% -0.81% 0.48%
1.8% 0.54% 0.46% -0.63%
-0.5% 0.14% 0.54% -1.09%
3.6% 0.54% 0.24% 2.99%
6.9% 2.94% 0.81% 0.03%
-7.3% 0.92% 0.35% 1.82%
3.7% 2.21% 1.41% -1.28%
2.1% 0.91% -1.26% 0.03%
4.8% 1.29% 1.42% -0.42%
-4.3% -0.97% -0.40% 0.48%
-2.8% 0.41% 0.43% -0.43%
6.5% -1.37% 1.38% 4.38%
0.3% 1.05% 1.18% 4.89%
-3.6% 1.56% 2.97% 1.96%
-2.1% 1.55% 1.81% 0.69%
1.3% -1.10% -0.62% 1.31%
-1.5% 0.41% 0.14% -2.20%
-4.5% -1.76% -5.55% 1.33%
1.5% 3.14% 2.52% -0.15%
-3.1% 1.04% -0.37% -1.21%
-1.8% 1.92% -0.11% 0.69%
7.6% -0.34% 0.39% 0.26%
-1.6% -0.97% -0.54% -0.60%
-4.8% -0.36% -1.05% -0.17%
-2.1% -2.53% 0.66% 0.04%
8.2% -0.91% 0.51% 0.26%
-1.4% -0.53% -0.63% -0.40%
-3.8% 0.14% -0.96% 0.48%
 3.5% 0.68% 0.31% 0.03%
6.1% 0.67% 1.56% 0.03%
4.3% 0.54% 0.47% 0.26%
-3.8% 0.41% -0.57% 0.48%
1.5% 0.27% 0.59% 1.15%
-1.9% 1.34% 1.35% 0.93%
-0.9% 1.73% 0.55% 0.70%
-99.5% 2.24% 1.22% 1.81%
-0.8% 2.34% 0.78% 2.45%
-2.1% -99.59% -99.57% -99.52%
6.5% 3.73% 0.91% 2.54%
-2.7% -0.07% 1.03% -0.42%
-0.8% 1.48% 1.54% -0.43%
1.8% 3.01% 0.15% 0.94%
1.1% -1.67% 0.43% -0.66%
0.5% 3.47% 0.74% 1.86%
1.1% 0.06% 2.48% 2.75%
-0.2% -1.32% 1.74% 3.59%
1.8% -0.53% -0.22% -0.60%
0.5% 2.53% 0.46% -1.70%
-0.8% -0.17% -0.11% -1.53%
-0.2% 0.99% 0.54% 3.21%
1.1% 1.44% 0.23% -1.51%
-0.2% 0.29% 1.16% 2.74%
-2.1% 0.18% 0.27% 2.69%
-0.9% 0.41% 0.35% 2.42%
-2.2% 0.41% 1.08% -3.12%
-0.2% 1.21% 0.05% -1.06%
-0.9% 4.61% 0.39% 0.03%
-1.7% -1.78% -0.07% -1.09%
1.2% -1.83% -0.15% 4.58%
-0.2% -0.05% 1.05% 1.57%
-1.7% 1.21% 0.77% 0.70%
1.2% -1.64% 0.12% -0.38%
0.5% 1.57% 0.89% -0.83%
4.2% 0.52% 0.35% 0.70%
1.9% 0.63% 0.01% -0.18%
0.5% 0.63% 0.81% 2.92%
-0.9% 2.35% 1.04% 1.13%
2.6% 2.87% 0.96% 8.01%
0.5% 3.03% 1.64% 1.68%
0.5% 0.41% 0.99% 2.06%
-0.2% -1.72% 0.20% -1.47%
-0.2% 0.62% 1.02% 0.68%
0.5% 1.27% 0.09% 6.22%
 1.2% -0.67% 0.58% 4.22%
-0.2% 0.62% 0.61% -1.51%
0.5% 1.06% 0.39% 2.51%
-0.2% 0.19% 0.50% -0.06%
1.2% 0.19% 0.13% -0.43%
-0.2% 0.41% 0.17% 1.76%
-0.2% 0.73% 0.95% -1.33%
1.2% 0.73% 0.61% -0.07%
4.1% -0.35% 0.43% -0.82%
-1.6% 1.16% 0.65% 1.61%
2.6% 1.59% 0.50% -1.00%
-0.2% 2.53% 1.20% -1.03%
0.5% 3.11% 0.43% 1.82%
-0.2% 3.55% 0.13% -1.60%
-0.2% -1.36% 0.68% 0.67%
0.5% -0.20% 0.68% 0.29%
1.2% 2.92% 0.46% 1.64%
-0.9% 2.17% -0.27% 2.96%
0.5% 3.40% 0.39% 1.78%
0.5% -0.34% 0.13% -0.81%
1.2% -1.29% 0.46% -0.82%
-0.2% 4.82% 0.35% -0.84%
-0.2% -0.33% 0.76% -0.47%
-1.7% 0.96% 0.24% -0.10%
2.7% 1.70% 0.72% 2.22%
-0.9% 1.68% 0.79% 0.29%
1.2% -0.40% 2.22% 0.10%
0.5% 0.59% 1.29% 0.67%
-1.0% 2.67% 3.82% 2.77%
-0.2% 3.94% 0.63% 0.11%
-1.0% 1.69% -1.19% -1.40%
0.5% 0.32% 0.85% -1.24%
1.2% -1.62% 0.53% -1.08%
0.5% -0.11% 0.36% 0.68%
1.2% -0.63% 0.18% 0.68%
1.2% -0.12% 0.15% 0.68%
1.9% 0.32% -0.52% 1.07%
7.0% -1.53% -0.42% -1.08%
-0.9% 1.84% 0.68% -0.12%
-2.9% 0.49% 0.00% 0.08%
-1.6% 0.49% 0.36% 0.28%
-0.2% 0.49% 0.68% 0.68%
1.9% -1.18% 0.39% -2.33%
0.5% -0.31% 0.11% 0.48%
0.5% 0.50% 0.57% -0.35%
 1.9% 1.49% 0.61% 2.56%
1.2% 0.41% 2.03% 0.68%
6.1% -0.49% 0.04% -1.35%
1.1% -2.03% 2.08% 2.55%
7.8% -0.06% 0.32% -1.14%
-0.8% 0.13% -0.41% -0.55%
7.4% 1.71% 0.25% -0.35%
2.8% 1.42% 0.18% 1.53%
-2.9% 0.41% 0.39% 0.90%
-1.9% 0.31% 0.36% 0.48%
1.7% 0.22% 0.57% -0.56%
2.9% -1.05% -0.10% 0.06%
1.7% -1.91% 0.25% 3.00%
0.5% 2.39% 0.53% 0.27%
6.3% -1.54% 0.96% -1.37%
-0.1% 0.69% -0.07% 1.11%
-1.2% 1.44% 0.53% 0.27%
-1.2% 0.50% 0.29% 0.69%
0.5% 2.83% 0.36% 0.27%
-1.8% 0.68% 0.43% 1.31%
-0.1% -0.32% -0.21% -0.97%
1.7% -0.51% 0.43% 0.69%
1.1% 0.04% 0.43% -0.57%
-3.5% 0.78% 0.82% 1.11%
0.5% 2.07% 1.17% 0.06%
0.5% 0.59% 0.81% -0.36%
-0.1% 3.22% 0.85% 1.76%
1.1% 0.14% 0.32% 0.90%
-0.7% 1.64% 0.39% -0.36%
-0.1% 0.84% 0.11% 0.06%
-0.1% 0.49% 0.32% 0.48%
1.1% -1.42% 0.39% 0.69%
2.9% 0.23% 0.39% 1.96%
-1.9% -0.13% 0.36% -0.77%
1.7% 1.12% 0.64% -0.36%
4.1% 0.85% 0.46% 0.48%
1.1% -0.21% 0.46% 0.69%
-1.3% 1.12% 1.06% 1.12%
-0.7% 1.20% 1.05% 1.11%
-0.1% -0.12% 0.74% 0.06%
1.7% 0.41% 0.56% 2.58%
5.8% -0.30% 0.43% 1.92%
-0.6% -0.04% -0.75% 0.28%
0.5% 2.01% 1.30% 1.70%
6.7% -0.21% -0.06% 3.50%
 3.2% 0.85% 0.15% 0.48%
-3.2% 0.41% 0.22% -0.89%
1.6% 1.81% 0.85% -0.11%
-2.2% 0.06% 0.11% 1.87%
3.8% -0.03% 0.88% -0.11%
-1.1% -0.38% 0.36% -0.71%
-1.1% -0.21% 0.04% 1.28%
-0.6% 0.94% -0.06% 3.06%
-1.2% 0.58% 0.22% -1.07%
1.0% -0.03% 0.64% 0.87%
0.5% -0.83% -0.24% -1.48%
1.6% 0.85% 0.57% 0.48%
-0.6% 0.05% 0.32% -0.12%
0.5% 0.32% 0.14% -0.12%
3.3% 0.23% 0.25% 0.28%
1.0% 0.67% 0.36% 0.07%
0.5% -0.13% 0.64% 0.89%
2.1% 0.85% 0.89% -0.13%
1.0% 0.05% 0.04% 0.28%
0.0% 0.23% 0.57% 1.50%
-1.1% -0.40% 0.25% 0.08%
-0.6% -0.05% 0.14% 1.29%
-0.1% 0.13% 0.75% -0.33%
0.5% -0.60% 0.00% -0.33%
0.5% 0.41% 0.46% 0.07%
-1.7% 0.50% 0.82% 1.71%
1.0% 0.31% 0.53% -0.94%
-0.1% -0.51% 0.32% 0.48%
5.6% -0.34% 0.11% 0.07%
3.2% -0.34% -0.14% 0.07%
10.4% 1.82% 0.25% 0.27%
3.8% -0.62% 0.61% -0.14%
7.9% 0.59% 0.21% 2.99%
0.9% -0.81% 1.07% -0.13%
-4.2% 1.45% 0.28% 0.07%
5.4% -0.16% 0.89% 0.48%
-2.1% 0.31% 0.14% 0.89%
-1.3% 2.11% 0.50% 0.27%
1.8% 0.96% 1.21% 0.48%
5.3% 0.59% 1.17% 0.27%
-2.9% 0.31% 1.72% 0.89%
0.9% 0.59% 0.15% 1.10%
-3.0% -1.44% -0.13% 2.32%
-1.8% 1.44% 1.75% 4.09%
0.0% -0.25% 3.00% -1.07%
 0.0% 3.02% 1.53% -2.66%
2.8% -0.51% 0.43% 0.48%
1.8% -0.33% 2.12% -0.13%
-1.3% 4.85% 3.06% 0.07%
-2.2% -0.22% 0.05% 0.07%
-0.9% -0.49% -1.23% -0.34%
-3.3% -1.49% 0.39% 0.27%
3.9% -0.33% -0.90% 0.06%
0.0% 0.50% 0.53% 1.11%
3.4% 1.33% 2.46% 0.06%
-2.8% 0.13% -0.76% 0.90%
-1.9% -1.06% 0.52% -0.14%
-4.9% 0.50% 0.52% 0.48%
1.5% -0.15% -0.22% -0.15%
2.5% -2.03% -0.55% 0.48%
1.0% -1.03% 0.13% 2.37%
-1.0% 3.42% 0.39% 1.30%
-0.5% 2.48% 1.09% 1.30%
4.1% 3.74% 1.38% 0.48%
-3.0% -0.22% -0.36% -0.13%
-0.5% -3.02% 0.39% -0.13%
-4.2% 1.15% -0.03% -7.12%
-2.2% -0.43% -0.30% 0.92%
5.0% 0.59% -0.04% 0.48%
1.6% 0.69% -0.37% 2.91%
-2.7% 0.78% 0.19% 1.56%
-1.7% -0.06% 0.76% -0.38%
-0.6% -0.25% 1.07% 0.69%
-0.1% -0.25% 0.63% -1.03%
3.3% -0.73% -0.34% 0.48%
3.8% -1.60% 0.16% 1.79%
-0.1% 1.57% -0.21% 0.05%
9.1% -6.91% -0.69% -1.47%
6.0% -4.06% 1.52% -0.62%
0.5% 6.49% 0.94% 0.26%
1.9% 0.20% 0.83% 3.16%
0.5% 0.20% -0.15% 10.28%
-1.8% 4.11% 0.70% 3.65%
-2.9% -0.39% 0.29% 1.25%
0.0% -0.59% 0.70% -1.81%
-1.5% 0.81% 0.49% -0.50%
-1.5% 6.14% -5.70% 1.66%
8.7% 4.69% -0.47% -1.66%
0.0% -0.23% 0.72% 1.28%
-8.1% -1.62% 3.64% 1.07%
 -6.3% -0.25% 3.08% -0.50%
-0.6% 1.25% 1.62% -0.91%
6.2% 1.43% 1.87% -0.12%
2.6% 0.68% 3.51% -1.14%
-1.6% 0.31% -1.44% 3.57%
-1.1% -1.91% 0.79% 0.08%
2.1% 1.64% 0.23% 4.29%
-1.1% 0.97% 0.30% 4.73%
0.5% -2.48% -0.29% -1.19%
0.5% 0.12% 0.23% -2.16%
-0.6% 1.17% 0.00% 0.67%
2.7% -0.64% 0.69% -1.45%
-1.1% 0.31% 0.10% -0.50%
-0.6% 0.41% 2.55% 2.47%
0.5% -0.08% -0.03% -1.27%
1.0% 0.41% 1.93% -0.12%
1.0% 0.50% -0.15% 0.28%
-1.2% 0.21% -0.61% -0.12%
-0.1% 0.89% -0.49% 0.48%
1.6% 0.02% 0.92% 2.89%
-1.2% 1.47% -0.17% -0.50%
-0.6% 0.98% 0.29% 2.27%
1.6% 0.02% 0.19% -1.08%
-0.6% -0.07% 0.36% -0.51%
2.2% -0.17% 0.23% 0.68%
-2.3% 0.21% 0.16% -0.32%
0.5% 0.21% 0.79% 0.28%
0.5% -1.63% 0.56% 0.48%
1.6% 2.09% -0.47% -0.13%
-99.5% 0.02% 0.36% 0.48%
0.5% 1.87% 1.63% 0.28%
2.8% -99.59% -99.57% -99.52%
-1.0% 2.34% 0.28% 5.67%
-1.1% -0.23% 0.31% -1.74%
-1.1% 3.58% 0.95% -2.05%
-2.7% 1.14% 0.84% 0.48%
0.5% -0.33% 0.72% -1.59%
1.3% 1.39% 0.65% 4.45%
0.5% 0.77% 0.46% 6.08%
-4.4% 0.28% 0.10% 6.02%
-1.2% 0.16% -7.89% -1.80%
2.2% 0.16% 0.27% 3.28%
2.2% 0.41% -0.02% 3.21%
5.6% 0.65% 0.26% -0.41%
-1.9% 2.48% -0.06% -1.75%
 -1.2% -0.07% 0.02% -2.03%
2.2% 1.13% 0.02% 1.65%
1.3% 0.41% 1.62% -0.68%
0.5% 0.17% 0.39% -1.86%
2.1% 1.12% 0.14% 2.40%
3.7% -1.02% 0.51% 2.36%
2.8% -0.44% 0.26% -1.60%
6.6% -5.30% 0.92% -1.17%
1.2% 2.34% 0.43% 0.72%
6.2% -0.23% 0.83% -0.24%
-0.9% 3.58% 0.39% 3.37%
-0.2% 1.14% 0.43% -1.63%
2.6% -0.33% 0.51% 0.96%
-0.9% 1.39% 0.14% 3.81%
-0.9% 0.77% 0.02% -0.67%
-0.2% 0.28% 1.04% -0.45%
-0.2% 0.16% -0.18% 2.36%
1.2% 0.16% 0.06% 6.02%
4.0% 0.41% 0.75% 3.54%
-0.2% 0.65% 0.71% -1.43%
-0.2% 2.48% 1.00% -4.07%
1.2% -0.07% 1.44% 0.93%
1.2% 1.13% 0.35% 1.16%
0.5% 0.41% 0.23% 0.26%
3.2% 0.17% 0.75% -2.67%
-99.5% 1.12% 0.03% 0.94%
 SA

GR

SO
M

NA
A
ER

AT

R
N

EE

PR

GA
HO

LE

NP

M I

ON
AT
U

E
SI

HE

ON

TE

TE
NG

X
E
HPR HPR HPR
1% -1% 1%
4% 0% -1%
5% 2% 1%
-1% 0% -1%
-7% 2% -2%
4% 1% -2%
-3% 2% 2%
2% 0% 1%
-4% 0% -2%
0% -1% -1%
2% -1% -2%
-9% -2% -2%
0% 3% 2%
4% 0% 0%
-1% 1% -2%
5% 1% -3%
-3% 1% 3%
1% 0% 2%
3% 4% 0%
-2% 1% -3%
2% 0% 0%
1% -4% -1%
9% -1% 0%
1% 2% -1%
-3% 0% 0%
-4% 0% -1%
3% 0% -1%
6% 0% -1%
5% -2% 1%
-1% -2% 5%
-3% 1% -2%
-10% -1% 4%
-1% -3% -1%
0% 1% -5%
-8% 2% 1%
-4% 0% 0%
0% 3% -1%
-4% 0% -1%
3% -1% -2%
4% -1% -1%
5% 1% 2%
2% 0% -2%
-3% -1% -3%
-3% -1% -2%
0% 0% 2%
1% 0% 0%
3% 2% 0%
-1% -2% -2%
1% 0% -4%
2% 0% -2%
-2% 1% -1%
4% 1% 2%
-2% 1% -1%
6% 1% -1%
6% 2% 5%
3% 0% -1%
-1% 0% 1%
-1% 0% -2%
3% 2% -2%
4% -2% 0%
-5% -2% 1%
1% -3% -1%
3% -3% -1%
3% -1% -3%
6% -2% -3%
-3% -1% -2%
4% 3% -3%
2% 3% 4%
3% -2% -2%
-7% 0% -2%
4% -1% 1%
4% 2% 6%
2% -1% 0%
1% 0% -3%
-1% -1% 0%
-4% 0% 6%
0% -1% -2%
-1% 0% -3%
2% 0% 1%
2% 1% 7%
-7% -1% 2%
-3% -1% -3%
 3% 0% -2%
2% 0% -2%
1% 0% 2%
-3% -1% 1%
-1% 0% -1%
0% 0% 0%
1% 0% -1%
1% 2% 2%
1% -1% 2%
0% -1% -3%
0% 0% 2%
1% -1% 0%
2% 0% -1%
-2% 1% -1%
-1% 3% 0%
5% 0% 3%
-3% 2% 0%
-2% 0% 0%
-2% 0% 1%
-3% 2% 5%
2% -1% 1%
-3% 0% -1%
1% -1% 8%
1% 0% 1%
-1% 2% 2%
0% -1% 3%
-4% 0% -4%
2% 0% 1%
1% -1% -2%
1% 0% 2%
0% 1% 0%
-1% 1% 0%
0% 0% 2%
-3% -1% 4%
2% 0% 1%
-2% 0% -1%
2% -2% -2%
-4% -2% -3%
-1% -1% 0%
-2% -2% 0%
-6% -1% -5%
-8% 4% -2%
10% -6% -4%
2% 1% -2%
0% -1% 4%
-3% 1% 1%
-2% -2% 4%
-5% -1% -5%
-5% 0% -3%
10% -1% 5%
4% 1% -3%
0% 0% 0%
0% 1% 1%
6% 0% 3%
0% 2% -2%
0% 1% -1%
7% -5% 3%
0% 0% 3%
2% -1% -1%
4% 0% -1%
-5% 0% -3%
3% 2% 1%
-2% 1% 0%
-2% -1% 1%
3% -1% 2%
1% -1% -1%
-1% -1% -1%
-1% 2% -1%
-1% -1% -2%
1% -2% -2%
-1% -1% -2%
-2% -2% -4%
1% -3% -1%
1% -2% -2%
2% 2% 0%
0% 1% 1%
1% 3% 1%
-1% -1% -1%
1% 0% -3%
0% 1% -5%
-2% 1% 2%
0% 1% -1%
-1% -1% 2%
1% 9% -2%
-3% 8% -4%
-3% 1% -1%
4% -1% 3%
1% -1% 3%
-1% 1% 0%
2% -1% -1%
 4% -1% -3%
3% -1% 0%
2% -1% -2%
6% 0% 4%
-3% 0% -2%
3% -1% 1%
3% -1% 7%
0% -1% 5%
-1% -2% 0%
-8% -3% 0%
-2% 5% -7%
-5% -1% -4%
6% -3% 5%
-1% 0% -4%
4% -1% 0%
5% 2% -1%
-2% 0% -2%
-4% 2% -6%
4% -1% 6%
-1% 0% 4%
-3% 0% -4%
0% -1% -5%
-5% -1% -2%
7% -100% 6%
4% 2% -3%
-100% 1% -100%
0% -2% 3%
0% 0% 0%
0% -1% 3%
-1% 0% 0%
1% 0% -2%
3% 1% 0%
3% 0% 1%
3% -1% 0%
1% 1% -2%
-2% 0% -2%
-1% 0% 2%
3% 1% -2%
-1% 1% 0%
1% 2% 1%
-2% 0% 0%
-3% 1% 0%
-2% -1% 0%
3% 1% -1%
-1% -1% -1%
 0% -1% -1%
1% 0% 2%
-1% -1% -2%
3% 0% -1%
-2% 0% -4%
-4% 0% -2%
0% 1% 1%
2% 2% 1%
2% -1% 0%
0% 0% 3%
-1% 0% 0%
2% 0% 2%
6% 0% 0%
-6% -3% 1%
0% -2% -3%
0% -1% 0%
-2% -1% -1%
0% 1% 0%
-2% 1% -1%
0% 1% -1%
-2% 0% 0%
-3% -1% -1%
2% 1% 2%
0% 0% 2%
-3% 0% 2%
-3% -1% 2%
-2% -1% 0%
3% -1% -1%
2% 0% 2%
-3% 1% -5%
-3% 0% -2%
3% -1% 2%
0% -1% 0%
-2% -1% 0%
-2% -1% -2%
0% 0% -1%
0% -1% -2%
-2% 0% 1%
2% 2% 1%
-4% 1% -3%
2% -1% -1%
-1% 0% 1%
4% 0% 3%
-1% -1% 0%
-3% 0% -1%
 0% 1% 0%
0% 1% 1%
3% 0% 3%
0% 0% 3%
-2% 0% -3%
1% 1% -3%
0% 1% 0%
-2% 1% -1%
-1% -2% 2%
-1% 0% -1%
-4% -2% -1%
2% 0% 1%
5% 0% 0%
9% -1% 0%
-4% -1% -1%
2% 0% 0%
2% 0% 0%
1% -1% 0%
-8% 0% 9%
0% 1% 3%
-1% 0% -3%
0% 0% -4%
-1% -1% 10%
-3% -2% -1%
-1% -2% 1%
0% -2% -2%
0% -1% -1%
3% -1% -3%
0% 1% -4%
-3% 0% -2%
-1% 1% 4%
-3% 0% 0%
-7% -1% 0%
2% 0% 7%
-1% -3% -3%
-6% -3% -2%
3% 1% 3%
2% 0% -2%
5% 0% -1%
0% -2% -2%
-1% -1% -2%
-4% -4% 0%
0% -1% 0%
3% 1% 0%
4% 0% -1%
 7% 1% 3%
1% 5% -1%
-1% 1% -2%
-2% -1% 1%
-3% -1% 2%
-6% -1% 10%
8% -1% 10%
3% -2% -1%
1% -1% 7%
-6% 0% 5%
-1% 2% 4%
1% 1% 3%
-2% 0% -6%
2% -2% 10%
-5% 0% -1%
5% 2% 10%
2% -1% 7%
1% 1% 4%
1% 2% -6%
2% 1% -2%
8% 0% -1%
4% -1% -8%
-2% 0% -3%
4% 0% 4%
-10% -1% -2%
-4% -1% -2%
3% 1% -4%
-4% 0% 2%
0% 0% 4%
2% 1% -5%
1% -1% -4%
-2% -3% 1%
-3% 1% 9%
-10% -2% -4%
10% -3% 1%
2% -3% -2%
-3% 1% -3%
-8% 2% -2%
-2% 2% -4%
-2% 0% 5%
-6% 0% -3%
-9% 1% -6%
-10% 1% -4%
10% 2% 3%
-7% -1% -6%
 6% 0% 1%
9% 0% 5%
10% 0% -2%
6% 0% -1%
-10% -1% 10%
0% -1% 10%
-6% 0% -3%
-3% 1% -3%
1% -1% -1%
2% -2% -4%
-4% -1% 1%
0% 0% -1%
2% -1% -6%
-1% -1% 2%
0% -1% 10%
-1% 2% -7%
-3% 0% -2%
-3% 0% 2%
4% 1% 4%
-1% 0% -4%
-2% 1% -7%
-3% 0% -3%
-1% 0% 1%
3% 0% -1%
-1% -2% -3%
2% -1% 0%
-2% -1% 10%
6% 1% 8%
10% 0% 2%
5% 1% 2%
4% 0% 2%
6% 0% 1%
1% 0% 1%
-4% 0% -4%
-1% 0% 4%
-6% 0% -1%
-6% 0% -3%
6% 2% -2%
8% 2% -6%
-6% 1% 10%
2% 0% 4%
-8% 0% -9%
-2% 0% 2%
0% 0% 7%
1% 0% -3%
 -6% 0% -6%
1% 0% 1%
8% -1% 4%
-2% 0% -1%
5% 0% 1%
0% 1% 7%
0% -1% 4%
1% 0% -2%
5% -2% 1%
10% 0% 10%
10% -1% 6%
-7% -1% -9%
1% -1% 1%
4% 2% 6%
-10% -1% -3%
1% 0% -5%
-4% 1% 7%
-3% 0% 0%
0% -1% 1%
7% -1% 2%
-4% 0% -6%
-1% 0% -4%
-1% 0% 5%
0% 1% -1%
2% 0% -3%
-4% -1% 1%
2% -1% -3%
-4% 0% -3%
1% 0% 0%
0% 1% -2%
3% 0% -3%
4% -1% 5%
1% 0% -2%
-7% 1% -4%
4% 0% 6%
2% 0% -1%
-3% 2% 0%
2% -100% 0%
-1% 0% -2%
2% 1% -1%
1% 1% 1%
-100% 0% -89%
1% 2% -100%
-3% 0% 2%
-5% -1% -1%
 0% 0% 1%
-9% 1% 3%
-6% -1% -3%
0% 2% 2%
10% 0% 9%
6% 1% 9%
-4% 0% -1%
1% 0% 3%
-3% 1% 5%
1% 3% -3%
-4% -1% -6%
8% 1% 5%
-8% 0% 2%
3% 0% 0%
-6% 0% 1%
0% 2% -2%
1% -1% -1%
-5% 0% -4%
3% 0% -1%
0% 0% -4%
1% 1% -2%
5% 0% 0%
0% 0% -5%
0% 3% 6%
0% 1% 3%
0% -1% 4%
-1% 1% -1%
-2% 0% 3%
2% 0% 0%
0% -1% -1%
-3% -1% 0%
0% -1% -2%
1% -1% -1%
-1% 0% 1%
6% 0% -1%
-5% 0% -1%
-1% 0% -1%
1% 1% -1%
1% 1% 2%
-5% 0% 1%
3% 0% -3%
-1% 0% 1%
0% 0% 0%
-3% 0% 1%
2% 0% -1%
-1% 0% -1%
1% 0% 1%
0% 0% -2%
3% 0% 2%
-3% 0% 2%
0% 0% 3%
4% 1% 1%
0% 3% -1%
-2% 1% -1%
1% 2% 1%
-1% 3% -1%
0% 0% -1%
1% -1% -2%
-1% -1% -1%
0% 0% -1%
1% 0% -2%
-1% 0% 2%
0% 0% 0%
-4% -1% -2%
3% 0% -2%
-1% -1% 0%
-1% 0% 1%
-3% 0% 2%
2% 0% 1%
2% 1% 3%
0% 0% 3%
2% 0% -3%
4% -1% 0%
2% 0% -2%
-3% 0% 1%
0% 0% 2%
-4% 0% 0%
-3% 1% 1%
-6% 0% -2%
10% 0% 1%
-3% 0% -2%
3% 0% 2%
0% 0% 3%
2% -1% 1%
1% -1% 1%
-3% 1% -3%
0% 0% -1%
-3% 0% 0%
0% 0% 0%
0% 0% 0%
 0% 0% -1%
0% 1% 1%
3% -1% -2%
2% 0% 0%
0% -1% 0%
-1% 0% 0%
0% 2% 0%
-2% 1% 0%
0% 0% 0%
0% 0% 0%
1% 0% 3%
9% -1% 0%
-3% -1% -2%
-1% 0% 2%
3% 0% 0%
1% 0% 1%
6% 0% -1%
-3% 0% -1%
-2% 0% 0%
1% 1% 0%
-2% 1% 1%
1% 1% 3%
1% 0% -1%
1% 1% 0%
4% 0% 1%
0% 2% -1%
1% 1% 0%
-2% 0% 2%
2% -4% 0%
1% -1% -2%
10% 3% 0%
9% 0% 1%
-1% 0% 5%
-2% 5% -2%
10% 2% -2%
10% 0% 1%
1% -1% 0%
0% 1% -1%
-6% -1% -2%
-5% 0% 1%
-3% 0% 3%
-3% 1% 1%
-1% 1% 0%
8% 1% 0%
8% 0% 0%
 6% 1% -1%
7% 0% 0%
2% -1% 1%
9% 1% 0%
6% 0% 0%
-5% 0% -2%
0% 0% 0%
10% 1% 2%
4% 0% -2%
-7% 2% 0%
0% 1% 1%
3% 0% -1%
0% 0% 1%
-3% 0% -1%
-6% -1% 0%
-7% 0% -1%
3% 0% 1%
7% 0% -1%
2% 1% -2%
-3% 0% 0%
-2% 0% 5%
-2% 1% -2%
-1% 1% 1%
-4% 0% 1%
-2% 2% 9%
-6% 5% 10%
9% -2% 2%
6% -2% -2%
-4% 2% 5%
0% 0% 0%
0% -2% -2%
-2% -1% -3%
0% 1% -1%
-1% 0% 0%
-4% -1% -1%
0% 0% -3%
-4% 0% 3%
2% 0% 0%
1% 1% 4%
4% 0% -5%
-4% -1% -2%
-2% 1% -2%
1% 1% -3%
1% 1% 1%
-2% 0% -2%
-2% 1% -4%
-2% 1% 2%
-9% 1% -7%
6% -1% 7%
5% 0% -1%
-5% -1% -2%
-3% -1% -1%
3% 0% 0%
6% 1% -3%
-5% 1% -1%
1% 0% -1%
9% 2% -7%
5% 1% 3%
-2% 0% 8%
2% -1% -1%
0% -1% -4%
0% 0% -2%
3% 0% 0%
-5% 0% -1%
1% 0% 8%
-1% 1% -2%
1% -1% -6%
9% 4% 1%
0% 0% 1%
4% 3% 0%
5% 4% 2%
-1% 2% 0%
-3% -3% -2%
-2% 0% -1%
0% 0% -3%
-1% -2% 0%
4% -1% -3%
8% 2% 2%
5% -1% -1%
3% -1% 0%
-3% -1% 4%
3% -1% -1%
2% 1% 0%
-4% 0% 3%
-4% 1% -1%
-4% 1% 5%
-2% 0% 0%
3% -1% 0%
4% 0% -2%
-2% -1% 0%
 -3% 0% -1%
1% -1% -1%
-100% 0% 1%
2% -1% -1%
2% 0% 0%
2% 0% 3%
-2% 0% 3%
1% -1% -1%
-2% 0% 0%
-2% 1% 0%
-3% 0% -2%
1% 0% -1%
-2% 1% -1%
2% -100% -1%
-1% 0% 0%
1% 0% -2%
-1% 0% -1%
0% 1% 1%
-1% 1% 0%
0% 0% -65%
5% -1% -100%
0% 0% 0
-2% 0% 0%
5% 0% 0%
2% 0% -1%
-1% 1% -2%
0% 1% -5%
-1% 0% 0%
0% 1% 1%
1% 0% 1%
2% -1% 5%
0% 0% 2%
0% -1% -1%
-3% 0% 1%
1% 0% -3%
0% 0% -1%
0% 0% 0%
-2% 1% -6%
4% 0% 4%
10% 0% 1%
10% 0% -5%
-100% -1% 0%
0 0% 2%
0 0% 0%
0 0% 3%
 0 0% -1%
0 0% 0%
0 0% -1%
0 0% 3%
0 0% 6%
0 -1% 0%
0 0% -3%
0 0% 7%
0 0% -3%
0 -100% -1%
0 3%
0 -1%
0 -3%

-0.34% -0.53% -0.58%

SAMATA LEATHER GRAMEENPHONE PRIME TEX

1.67% -0.21% 1.94%
4.67% 0.47% 0.05%
5.75% 2.61% 1.66%
-0.18% 0.29% 0.05%
-6.55% 2.57% -1.55%
4.77% 1.32% -1.05%
-2.32% 2.15% 2.80%
2.52% 0.78% 1.13%
-3.76% 0.37% -1.57%
0.71% -0.04% -0.79%
2.00% -0.64% -1.37%
-8.21% -1.43% -1.69%
0.54% 3.22% 2.92%
4.70% 0.37% 0.30%
-0.23% 1.65% -1.42%
4.93% 1.20% -2.33%
-3.14% 1.55% 3.59%
0.91% 0.05% 2.92%
3.73% 4.57% 0.58%
-1.30% 1.97% -2.55%
2.37% 0.14% 0.29%
1.79% -3.24% -0.60%
9.82% -0.53% 0.88%
1.15% 2.56% -0.61%
-2.58% 0.90% 0.28%
-3.50% 0.87% -0.62%
3.46% 0.68% -0.64%
6.23% 0.68% -0.65%
5.11% -1.57% 1.84%
-0.42% -1.74% 5.85%
-2.87% 1.63% -1.77%
-9.30% -0.24% 4.50%
-0.36% -2.76% 0.00%
0.16% 1.16% -4.08%
-7.78% 2.16% 1.50%
-3.50% 0.50% 0.89%
0.74% 3.59% -0.32%
-3.64% 0.83% -0.63%
3.44% -0.75% -1.27%
4.35% -0.36% -0.04%
5.74% 1.40% 2.17%
2.35% 0.17% -1.28%
-2.36% 0.02% -1.96%
-2.98% -0.55% -1.37%
0.15% 0.40% 2.58%
1.10% 0.42% 0.26%
3.75% 2.61% 0.26%
-1.13% -1.36% -1.38%
1.83% 0.94% -3.09%
2.54% 0.86% -1.85%
-1.28% 1.38% -0.84%
4.72% 1.34% 2.39%
-1.24% 1.13% -0.83%
6.38% 1.56% -0.85%
5.86% 2.55% 5.33%
3.19% 0.28% -0.11%
-1.05% 0.26% 1.64%
-0.60% 0.97% -1.85%
3.81% 2.43% -1.19%
4.46% -1.25% 0.95%
-4.79% -1.96% 1.31%
1.42% -2.35% -0.85%
2.94% -2.67% -0.14%
3.62% -0.70% -2.35%
6.25% -1.87% -2.81%
-2.66% -0.69% -0.98%
4.83% 3.35% -2.19%
2.49% 3.27% 4.67%
2.84% -1.09% -1.77%
-6.21% 0.85% -1.42%
4.60% -0.68% 1.81%
4.16% 2.05% 6.25%
2.24% -0.70% 0.97%
1.83% 0.12% -2.85%
-1.14% -0.48% 0.19%
-3.27% 0.80% 6.93%
0.21% -0.90% -1.65%
-0.83% 0.17% -2.09%
2.17% 0.39% 1.37%
2.27% 1.73% 7.59%
-6.60% -0.33% 2.40%
-2.92% -0.86% -2.63%
3.70% 0.58% -1.26%
2.23% 0.39% -0.92%
1.53% 0.05% 2.87%
-2.29% -0.69% 1.33%
-0.74% 0.10% -0.90%
-0.07% 0.47% 0.96%
1.43% 0.21% -0.91%
1.83% 2.21% 2.49%
1.00% -0.36% 2.45%
0.73% -0.79% -2.35%
0.07% 0.35% 2.09%
1.13% -0.90% 0.96%
2.31% 0.62% -0.53%
-1.85% 1.38% -0.16%
-0.32% 3.05% 0.96%
4.85% 0.56% 3.22%
-2.84% 2.04% 0.22%
-1.63% 0.89% 0.58%
-2.07% 0.36% 1.69%
-2.68% 2.83% 6.04%
2.31% -0.21% 1.96%
-2.29% 0.55% -0.10%
0.91% -0.44% 8.12%
1.04% 0.36% 1.54%
-0.93% 2.04% 2.48%
0.05% -0.11% 3.99%
-3.23% 0.22% -3.61%
2.70% 0.78% 1.21%
1.49% -0.11% -1.90%
1.34% 0.81% 2.81%
0.20% 1.70% 0.90%
-0.65% 1.08% 0.90%
 0.19% 0.42% 3.06%
-2.39% -0.68% 4.51%
2.69% 0.36% 1.17%
-1.82% 0.55% -0.57%
2.40% -1.72% -1.75%
-3.41% -1.32% -2.71%
-1.01% -0.75% 0.27%
-1.79% -1.44% 0.90%
-5.24% -0.22% -4.06%
-7.22% 4.48% -1.69%
9.93% -5.36% -3.40%
2.12% 1.64% -1.84%
0.02% -0.08% 4.13%
-2.54% 1.85% 1.95%
-1.47% -0.99% 4.64%
-4.69% -0.33% -4.29%
-4.25% 0.74% -2.49%
10.32% -0.34% 5.87%
4.37% 1.87% -2.43%
-0.15% 0.56% 0.24%
0.50% 1.30% 1.62%
6.17% 0.04% 3.67%
0.64% 2.58% -1.41%
0.34% 1.94% -0.09%
7.67% -4.13% 4.00%
0.05% 0.78% 3.88%
2.33% -0.53% -0.69%
4.67% 0.18% -0.71%
-4.49% 0.31% -2.04%
3.29% 2.70% 1.93%
-1.44% 1.36% 0.92%
-1.75% -0.48% 1.91%
3.75% -0.59% 2.55%
1.30% -0.38% -0.70%
-0.21% -0.51% -0.06%
-0.76% 2.63% -0.72%
-1.05% -0.50% -1.73%
1.74% -0.99% -1.11%
-0.36% -0.11% -1.14%
-2.03% -1.38% -3.28%
1.05% -2.56% -0.15%
0.90% -1.27% -1.25%
2.03% 2.63% 0.96%
0.34% 1.78% 1.33%
1.45% 3.47% 1.33%
 -0.76% -0.41% -0.89%
1.31% 0.20% -2.77%
0.34% 1.18% -4.05%
-2.14% 1.21% 2.61%
0.34% 1.95% -0.61%
-0.93% -0.82% 2.19%
1.48% 9.25% -1.39%
-2.77% 8.04% -3.04%
-2.57% 1.17% -0.67%
4.24% -0.69% 3.13%
1.49% -0.39% 3.89%
-0.52% 1.74% 0.18%
2.78% -0.17% -0.62%
4.83% -0.73% -2.26%
3.16% -0.47% 0.17%
2.56% -0.68% -1.10%
6.60% 0.64% 4.86%
-3.03% 0.53% -1.46%
3.20% -0.69% 1.84%
3.12% -0.91% 7.20%
0.57% -0.37% 6.01%
-0.72% -1.76% 0.58%
-7.26% -2.21% 0.22%
-1.72% 5.46% -6.06%
-4.78% -0.68% -2.97%
6.15% -2.61% 5.50%
-0.97% 0.81% -3.32%
4.58% -0.51% 0.18%
5.67% 2.49% -0.64%
-1.47% 0.87% -1.89%
-3.59% 2.05% -5.35%
4.17% -0.45% 6.89%
-1.14% 0.03% 4.82%
-2.41% 0.31% -3.07%
0.47% -0.25% -4.90%
-4.67% -0.13% -1.20%
7.50% -99.47% 6.49%
4.75% 2.14% -2.85%
-99.66% 1.86% -99.42%
0.34% -1.08% 3.76%
0.64% 0.55% 0.20%
0.49% -0.66% 3.29%
-0.58% 0.17% 0.96%
0.95% 0.63% -1.29%
3.54% 1.50% 0.97%
 2.85% 0.53% 1.35%
3.08% 0.02% 0.58%
1.74% 1.84% -1.30%
-1.19% 0.86% -0.95%
-1.07% 0.92% 2.93%
2.90% 1.44% -1.32%
-0.36% 1.90% 0.58%
1.04% 2.43% 1.36%
-1.75% 0.94% 0.97%
-2.22% 1.48% 0.97%
-1.56% -0.53% 0.58%
3.46% 1.52% -0.18%
-0.24% -0.51% -0.19%
0.34% 0.01% -0.58%
1.06% 0.05% 2.16%
-0.96% -0.21% -1.74%
3.69% 0.47% -0.21%
-1.50% 0.45% -3.42%
-3.40% 0.83% -1.50%
0.49% 1.25% 1.44%
2.42% 2.12% 1.43%
2.53% -0.08% 0.58%
0.19% 0.94% 3.93%
-0.66% 0.21% 0.18%
2.79% 0.33% 3.02%
5.98% 0.84% 0.98%
-5.94% -2.22% 1.77%
0.19% -1.66% -2.15%
0.62% -0.20% 0.18%
-2.08% -0.77% -0.63%
0.19% 1.04% 0.58%
-1.27% 1.37% -0.23%
0.63% 1.45% -0.65%
-1.44% 0.84% 0.17%
-2.68% -0.07% -0.25%
2.51% 1.71% 2.27%
0.03% 0.83% 3.07%
-3.02% 0.59% 2.61%
-2.19% -0.33% 2.17%
-1.28% -0.05% 0.58%
3.63% -0.45% -0.20%
2.73% 0.84% 2.16%
-2.77% 1.17% -4.07%
-2.71% 1.02% -1.85%
3.65% -0.15% 2.25%
 0.50% -0.35% 0.58%
-1.42% -0.50% 0.17%
-1.94% -0.32% -1.47%
0.84% 0.33% -0.26%
0.17% -0.67% -1.11%
-1.82% 0.61% 1.88%
2.03% 2.63% 1.44%
-3.17% 2.01% -2.37%
1.89% -0.04% -0.28%
-0.51% 0.63% 1.90%
4.12% 0.65% 3.61%
-0.66% 0.00% 1.00%
-2.17% 0.51% -0.25%
-0.01% 1.75% 0.58%
0.68% 1.73% 1.85%
3.08% 0.51% 3.08%
0.50% 0.24% 3.84%
-1.83% 0.36% -2.17%
1.53% 1.21% -2.25%
0.17% 1.20% 0.17%
-1.18% 1.69% -0.67%
-0.86% -1.89% 2.28%
-0.70% 0.26% -0.67%
-3.17% -1.23% -0.26%
2.33% 0.25% 1.44%
5.32% 0.59% 0.58%
9.83% -0.25% 1.01%
-3.69% -0.64% -0.26%
2.43% 0.42% 0.16%
1.92% 0.35% 0.58%
1.74% -0.66% 1.01%
-7.79% 0.99% 9.91%
0.34% 1.53% 3.69%
-0.16% 0.85% -2.42%
0.17% 0.63% -3.68%
-0.67% -0.07% 10.30%
-2.55% -1.76% -0.15%
-1.06% -1.31% 1.33%
0.34% -1.66% -1.63%
-0.02% -0.16% -0.17%
3.54% -0.91% -2.08%
-0.01% 1.54% -3.32%
-2.26% 0.46% -1.04%
-0.20% 1.37% 4.72%
-3.06% 0.27% 0.58%
-6.32% -0.38% 0.58%
2.12% 0.13% 7.33%
-0.64% -2.17% -2.02%
-5.95% -2.46% -0.94%
3.27% 1.82% 3.69%
2.58% 0.09% -1.67%
5.12% 0.33% -0.18%
-0.04% -1.87% -0.97%
-0.62% -0.59% -1.78%
-3.32% -3.03% 0.99%
0.54% -0.11% 0.99%
3.13% 1.65% 0.98%
4.61% 0.66% -0.21%
7.23% 1.56% 3.40%
1.73% 5.80% -0.59%
-0.35% 1.82% -1.79%
-1.57% -0.70% 1.39%
-3.01% -0.91% 2.19%
-6.05% -0.28% 10.47%
7.94% -0.92% 10.30%
2.87% -1.50% -0.40%
0.87% -0.60% 7.21%
-5.99% 0.18% 5.24%
-0.79% 2.79% 5.04%
0.91% 1.54% 3.71%
-1.55% 0.55% -5.48%
2.84% -1.64% 10.56%
-4.73% 0.84% -0.75%
5.08% 2.58% 10.58%
2.22% -0.86% 7.96%
1.82% 1.81% 4.47%
0.88% 3.03% -5.36%
2.15% 1.41% -1.05%
8.00% 0.68% -0.13%
4.31% -0.77% -7.33%
-1.89% 0.20% -2.28%
4.57% 0.17% 4.61%
-9.66% -0.36% -1.48%
-3.48% -0.50% -0.99%
3.04% 1.30% -3.43%
-3.71% 0.40% 2.81%
0.70% 0.86% 4.94%
2.53% 1.09% -4.90%
1.59% -0.24% -3.28%
-1.25% -2.76% 1.45%
-2.17% 1.72% 9.70%
-9.59% -1.31% -3.59%
10.34% -2.23% 1.13%
2.56% -2.19% -1.85%
-2.20% 1.74% -2.75%
-8.04% 2.87% -1.14%
-1.90% 2.82% -3.80%
-2.16% 0.21% 5.17%
-5.63% 0.96% -2.63%
-8.96% 1.14% -5.46%
-9.66% 1.93% -2.95%
10.34% 2.33% 3.92%
-6.48% -0.11% -5.54%
6.03% 0.32% 1.96%
9.82% 0.60% 6.01%
10.17% 0.76% -1.67%
6.09% 0.68% -0.40%
-9.54% -0.58% 10.55%
0.34% -0.51% 10.55%
-6.15% 0.21% -2.16%
-2.77% 1.03% -1.96%
1.57% -0.55% -0.86%
2.04% -1.09% -3.53%
-3.50% -0.17% 1.50%
0.59% 0.53% -0.02%
2.58% -0.61% -4.92%
-0.88% -0.19% 2.85%
0.34% -0.55% 10.39%
-1.14% 2.18% -6.91%
-2.66% 0.47% -1.91%
-3.01% 1.02% 2.18%
4.60% 1.51% 4.99%
-0.69% 0.17% -3.63%
-1.47% 1.43% -6.33%
-2.29% 0.93% -2.79%
-0.47% 0.26% 1.28%
3.06% 0.53% -0.11%
-0.72% -0.98% -2.91%
2.48% -0.46% 0.95%
-2.03% -0.05% 10.33%
6.25% 1.39% 8.81%
10.24% 0.42% 2.10%
5.19% 1.05% 2.38%
4.52% 0.28% 2.35%
6.05% 0.33% 2.03%
 1.14% 0.47% 1.72%
-3.63% 0.86% -3.08%
-0.70% 0.42% 4.39%
-5.51% 0.69% -0.54%
-5.87% 0.33% -2.55%
6.48% 2.48% -1.47%
7.91% 2.90% -5.42%
-6.08% 1.58% 10.49%
2.77% 0.34% 4.95%
-7.22% 0.47% -8.89%
-1.30% 0.03% 3.05%
0.10% 0.42% 7.49%
1.05% 0.61% -2.79%
-5.57% 0.03% -5.52%
0.84% 0.16% 1.20%
8.59% 0.02% 4.58%
-1.74% 0.95% -0.01%
5.76% 0.55% 1.18%
0.56% 1.32% 7.39%
0.78% -0.58% 4.46%
1.23% 0.79% -1.28%
5.62% -1.84% 1.40%
10.17% 0.53% 10.56%
9.86% -0.13% 6.96%
-6.79% -0.90% -7.94%
1.46% -0.33% 1.09%
4.78% 2.57% 6.35%
-9.59% -0.16% -2.26%
0.93% 0.53% -4.05%
-3.38% 1.74% 7.75%
-3.12% 0.91% 0.35%
0.13% -0.75% 1.78%
7.72% -0.11% 2.24%
-3.59% 0.58% -5.23%
-0.48% 1.03% -3.12%
-0.28% 0.09% 5.46%
0.54% 1.11% -0.88%
2.61% 0.28% -2.39%
-3.31% -0.11% 1.35%
2.23% -0.64% -1.95%
-3.37% 0.36% -2.54%
1.62% 0.92% 0.32%
0.13% 1.26% -1.30%
3.09% 0.72% -2.16%
4.25% -0.33% 5.95%
 1.33% 0.61% -1.83%
-6.34% 1.31% -2.99%
4.13% 0.75% 6.85%
2.37% 0.69% -0.22%
-3.04% 2.27% 0.31%
2.19% -99.47% 0.58%
-0.27% 0.81% -1.31%
2.17% 1.23% -0.52%
0.94% 1.51% 1.42%
-99.66% 0.18% -88.06%
1.22% 2.06% -99.42%
-3.16% 0.12% 2.35%
-4.80% 0.01% -0.72%
0.66% 0.94% 1.91%
-8.55% 1.22% 3.63%
-5.93% -0.36% -2.37%
0.71% 2.04% 2.32%
9.97% 0.76% 9.13%
6.08% 1.48% 9.25%
-3.82% 0.33% -0.14%
1.67% 0.49% 3.87%
-2.62% 1.07% 5.53%
1.35% 3.17% -2.11%
-3.35% -0.74% -4.95%
8.35% 1.29% 5.71%
-7.73% 0.23% 2.68%
3.14% 0.03% 0.58%
-6.15% 0.20% 1.61%
0.70% 2.15% -1.10%
1.43% -0.19% -0.45%
-4.70% 0.59% -3.58%
3.37% 0.86% -0.86%
0.70% 0.40% -3.46%
1.44% 1.71% -1.33%
5.41% 0.66% 0.19%
0.34% 0.75% -4.91%
0.68% 3.21% 6.81%
-0.01% 1.06% 3.71%
0.68% 0.03% 4.75%
-1.04% 1.06% -0.87%
-2.10% 0.46% 3.17%
2.12% 0.40% 0.94%
0.34% -0.76% -0.85%
-2.82% -0.14% 0.95%
0.70% -0.02% -1.59%
 1.06% -0.24% -0.16%
-0.74% 0.66% 1.33%
6.50% 0.85% -0.90%
-5.12% 0.75% -0.17%
-1.11% 0.62% -0.55%
1.44% 1.52% -0.56%
1.79% 1.29% 2.13%
-4.31% 0.81% 1.35%
3.33% 0.24% -2.07%
-1.12% 0.53% 1.36%
0.71% 0.68% 0.97%
-2.60% 0.50% 1.35%
2.23% 0.37% -0.18%
-0.78% 0.68% -0.57%
1.46% 0.50% 1.36%
0.71% 0.78% -0.96%
3.67% 0.34% 2.15%
-2.53% 0.53% 2.13%
0.71% 0.53% 3.63%
4.01% 1.09% 1.32%
-0.02% 3.88% -0.15%
-1.80% 1.19% -0.15%
1.43% 2.39% 1.33%
-0.74% 3.31% -0.15%
0.70% 0.64% -0.90%
1.42% -0.19% -1.30%
-1.10% -0.25% -0.18%
0.70% 0.88% -0.58%
1.06% 0.44% -1.38%
-0.38% 0.35% 2.18%
0.34% 0.32% 0.58%
-4.01% -0.61% -0.99%
2.99% 0.08% -1.42%
-1.14% 0.02% 0.99%
-0.79% 0.32% 1.80%
-2.69% 0.71% 2.19%
1.90% 0.26% 1.38%
2.26% 1.72% 3.33%
0.34% 0.94% 3.26%
2.60% 0.26% -2.02%
4.03% -0.12% 0.97%
2.83% 0.71% -0.94%
-2.44% 0.62% 1.36%
0.34% 0.76% 2.50%
-3.95% 0.32% 0.58%
-2.27% 1.12% 1.34%
-5.41% 0.62% -1.65%
10.09% 0.44% 1.73%
-3.00% 0.09% -0.92%
3.79% 0.08% 2.12%
0.34% 0.32% 3.60%
2.19% -0.66% 1.32%
1.43% -0.05% 2.04%
-2.54% 1.13% -1.92%
0.34% 0.41% -0.52%
-2.26% 0.38% 0.58%
0.72% 0.74% 0.58%
0.72% 0.47% 0.58%
0.34% 0.53% -0.16%
0.34% 1.07% 1.33%
3.36% 0.02% -1.65%
2.53% 0.50% 0.58%
0.70% -0.26% 0.58%
-1.09% 0.41% 0.58%
0.70% 2.23% 0.58%
-1.83% 1.16% 0.58%
0.71% 0.47% 0.96%
0.70% 0.62% 0.21%
1.80% 0.56% 3.25%
9.72% -0.28% 0.21%
-2.30% -0.31% -1.27%
-0.68% 0.53% 2.10%
3.08% 0.68% 0.58%
1.00% 0.59% 1.33%
6.30% 0.65% -0.16%
-2.16% 0.50% -0.91%
-1.91% 0.68% 0.58%
1.65% 1.22% 0.96%
-1.93% 1.51% 1.72%
1.33% 1.03% 3.20%
1.32% 0.97% -0.51%
1.64% 1.41% 0.95%
4.82% 0.56% 2.05%
0.03% 2.73% -0.14%
0.95% 1.52% 0.58%
-1.50% 0.47% 2.40%
2.21% -3.75% 0.58%
1.25% -0.30% -1.20%
10.34% 3.70% 0.58%
9.43% 0.61% 1.68%
-0.42% 0.38% 5.26%
-1.70% 5.47% -1.13%
10.21% 2.09% -1.86%
10.27% 0.10% 1.30%
1.20% -0.58% 0.58%
0.34% 1.81% -0.48%
-5.42% -0.39% -1.21%
-4.87% 0.66% 1.32%
-2.77% 0.85% 3.13%
-2.37% 1.18% 1.29%
-0.93% 1.71% 0.94%
8.54% 1.65% 0.58%
8.39% 0.08% 0.23%
6.48% 1.08% -0.82%
7.36% 0.47% 0.23%
1.88% -0.66% 1.30%
9.27% 1.25% 0.23%
6.27% 0.18% 0.58%
-4.44% 0.53% -1.20%
0.68% 0.61% 0.58%
10.16% 1.48% 2.40%
4.42% 0.71% -1.92%
-6.45% 2.21% 0.22%
0.01% 1.77% 1.32%
3.26% 0.40% -0.15%
0.49% 0.63% 1.69%
-2.66% 0.37% -0.87%
-5.83% -0.47% 0.58%
-6.76% 0.42% -0.52%
2.94% 0.71% 1.70%
7.42% 0.84% -0.89%
1.86% 1.04% -1.66%
-2.67% 0.58% 0.20%
-2.07% 0.14% 5.20%
-1.43% 1.14% -1.62%
-1.10% 1.80% 1.71%
-3.67% 0.50% 2.07%
-1.37% 2.97% 9.74%
-5.84% 5.89% 10.32%
9.80% -1.69% 2.73%
6.35% -1.14% -1.51%
-4.10% 2.98% 5.48%
-0.03% 0.20% 0.88%
0.34% -1.04% -1.74%
-1.90% -0.83% -2.39%
 0.53% 1.68% -0.03%
-0.80% 0.67% 0.89%
-3.51% -0.08% -0.34%
0.54% 0.33% -2.21%
-4.05% 0.92% 3.46%
2.01% 0.33% 0.90%
1.16% 1.77% 4.92%
4.82% 0.29% -4.16%
-4.15% -0.60% -1.91%
-1.70% 1.55% -1.65%
0.96% 1.03% -2.03%
1.58% 1.15% 1.93%
-1.91% 0.15% -1.07%
-1.34% 1.51% -3.79%
-2.00% 1.83% 2.35%
-8.81% 1.72% -6.34%
6.57% -0.31% 7.28%
5.30% 0.46% -0.81%
-4.61% -0.01% -1.89%
-2.60% -0.50% -0.86%
3.37% 0.08% 0.95%
6.22% 1.46% -1.98%
-4.36% 1.97% -0.54%
1.68% 0.78% -0.18%
9.63% 2.48% -6.70%
4.99% 1.91% 3.48%
-1.79% 0.44% 8.62%
2.51% -0.21% -0.53%
0.53% 0.01% -3.55%
0.14% 0.21% -0.98%
3.43% 0.91% 0.98%
-4.54% 0.78% -0.21%
0.93% 0.19% 8.58%
-0.84% 1.71% -1.27%
1.33% -0.03% -5.08%
9.37% 4.30% 1.78%
0.52% 0.07% 1.77%
4.11% 3.70% 0.58%
5.02% 4.79% 2.54%
-0.66% 2.24% 0.58%
-3.01% -2.23% -0.95%
-1.22% 0.57% -0.58%
0.51% 0.84% -2.57%
-0.19% -1.03% 0.58%
4.39% -0.89% -2.26%
 8.81% 2.62% 2.26%
5.02% -0.45% -0.65%
3.32% 0.03% 0.17%
-2.71% -0.67% 4.77%
3.63% -0.92% -0.62%
2.36% 1.69% 0.58%
-3.92% 1.02% 3.43%
-3.37% 1.55% -0.21%
-3.51% 1.85% 5.76%
-1.26% 0.94% 0.21%
3.10% -0.69% 0.58%
4.13% 0.40% -1.32%
-1.34% -0.12% 0.58%
-2.61% 0.11% -0.19%
1.46% -0.19% -0.59%
-99.66% 0.29% 1.77%
1.96% -0.03% -0.59%
1.94% 0.78% 0.58%
2.70% 0.76% 3.75%
-1.20% 0.12% 3.27%
1.51% -0.29% -0.91%
-1.21% 0.48% 0.96%
-2.02% 1.59% 0.96%
-2.47% 0.42% -0.92%
1.16% 0.81% -0.18%
-1.71% 1.15% -0.18%
2.01% -99.47% -0.58%
-0.90% 0.78% 0.19%
1.59% 0.74% -1.38%
-0.49% 0.38% -0.62%
-0.08% 1.03% 1.80%
-0.91% 1.38% 0.99%
0.76% 0.10% -64.62%
5.80% -0.18% -99.42%
-0.06% 0.74% 0.58%
-1.26% 0.63% 0.14%
5.22% 0.38% 0.58%
1.89% 0.99% -0.77%
-0.43% 1.63% -1.24%
0.72% 1.97% -4.07%
-0.81% 0.18% 1.07%
0.34% 1.57% 1.56%
1.11% 0.60% 2.03%
1.88% -0.23% 5.32%
0.72% 0.28% 2.39%
 -0.04% -0.27% -0.30%
-3.07% 0.39% 1.48%
1.12% 0.11% -2.53%
-0.05% 0.81% -0.79%
0.34% 0.63% 1.05%
-1.23% 1.23% -5.43%
3.91% 0.63% 5.02%
10.30% 0.98% 1.53%
10.09% 0.49% -4.56%
-99.66% -0.20% 1.08%
0.34% 0.42% 2.55%
0.34% 0.60% 1.07%
0.34% 0.91% 3.46%
0.34% 0.07% -0.81%
0.34% 0.67% 0.11%
0.34% 0.84% -0.84%
0.34% 0.56% 3.47%
0.34% 0.07% 6.66%
0.34% -0.21% 0.58%
0.34% 0.56% -2.06%
0.34% 0.42% 7.82%
0.34% 0.77% -2.37%
0.34% -99.47% -0.28%
0.34% 0.53% 3.65%
0.34% 0.53% -0.27%
0.34% 0.53% -2.85%
SO
NA
R
GA
ON

DS
TE

E
X

X
HPR HPR
7% 0.57%
-5% 1.71%
-7% 1.73%
-2% -0.56%
4% 2.04%
10% 0.48%
1% -0.02%
-1% 1.09%
-2% -0.41%
2% 0.46%
-1% -0.41%
-4% -0.24%
5% 1.06%
1% -0.48%
3% 0.11%
9% 1.02%
1% 0.42%
5% -0.18%
-8% -0.59%
5% 0.34%
-4% -0.68%
0% -1.07%
1% -0.34%
-1% 0.46%
-6% -0.48%
0% -0.25%
4% 0.45%
0% -0.83%
-2% -0.52%
1% -0.03%
-8% 0.29%
-5% 0.03%
-3% 0.44%
-10% -0.89%
10% 0.20%
10% 0.17%
0% -0.55%
 4% 0.73%
-3% -0.30%
-4% -0.47%
-7% 0.20%
4% -0.71%
-2% 0.09%
-2% -0.02%
2% 0.04%
1% 0.38%
1% -0.34%
-2% -0.15%
0% -0.51%
0% 0.05%
2% -0.90%
2% 0.47%
-1% -0.55%
1% -0.54%
5% -1.04%
1% 0.33%
1% -0.50%
1% 0.05%
2% -0.25%
5% 0.20%
-1% 0.35%
-1% -1.27%
-1% 0.14%
-2% -0.48%
-1% -1.13%
0% -1.00%
2% -1.07%
2% 1.23%
3% -0.32%
-1% -1.14%
-2% 0.20%
3% 1.18%
0% 0.04%
-5% -1.18%
-3% -0.39%
2% 0.49%
-1% -0.53%
1% -1.20%
2% 0.53%
-1% 1.61%
-3% 2.05%
-3% -0.98%
-1% -0.97%
-2% -0.33%
1% 0.07%
1% -0.04%
3% -0.49%
-1% -0.57%
-1% -0.42%
0% 0.67%
-1% 0.00%
-3% 0.87%
-1% -0.74%
-2% 0.27%
2% -0.01%
2% 0.05%
-2% 0.00%
0% 1.43%
-1% 0.48%
-1% 0.44%
-2% 0.47%
-4% 0.53%
6% 0.82%
5% -0.12%
1% 0.09%
0% -0.79%
-2% -1.02%
-3% 0.46%
1% 0.21%
0% -0.29%
-1% -0.22%
0% -0.09%
-1% 0.03%
0% 0.55%
0% 0.36%
-2% -0.16%
-1% -0.68%
2% -0.24%
6% 0.16%
-1% -0.89%
2% -0.27%
0% -0.73%
-3% -0.94%
-5% -0.16%
-4% -0.82%
-2% -1.70%
0% 0.65%
 1% 0.17%
10% -0.05%
1% -1.89%
2% -1.34%
10% 2.24%
-2% -0.01%
2% 1.10%
-1% 0.01%
-2% 0.52%
-2% -0.69%
3% 0.27%
0% 0.60%
-1% 0.06%
-2% -0.24%
0% 0.52%
-1% 0.00%
3% 0.27%
-3% 0.29%
2% 0.21%
-2% 0.00%
1% -0.08%
1% 0.26%
0% -0.25%
-2% -1.11%
0% 0.25%
-1% -0.75%
-2% -0.86%
-2% -0.49%
0% -0.73%
3% -0.53%
4% -0.41%
7% 0.53%
-4% 0.41%
0% -0.49%
0% -1.51%
0% 0.01%
-4% 0.17%
-3% 0.35%
1% -0.62%
-3% -0.83%
0% -0.66%
1% 1.34%
2% 1.61%
-3% -0.83%
0% -0.14%
 1% 0.34%
-2% 0.15%
-1% -0.56%
3% 0.04%
1% -0.26%
-1% 0.03%
-4% -0.43%
0% -1.11%
-1% 0.00%
-5% -1.07%
5% -1.00%
0% -1.06%
2% 2.34%
0% -0.83%
-6% -0.22%
3% 0.23%
-3% -0.43%
-9% -1.11%
-2% 0.38%
9% 0.96%
7% -0.41%
-8% -1.12%
-10% -0.61%
10% 0.27%
-1% -0.01%
-100% -100.00%
1% 0.41%
-1% 0.61%
-1% -0.24%
0% -0.55%
-1% -0.92%
0% -0.19%
-1% -0.42%
4% 0.11%
2% -0.99%
3% -0.98%
5% 1.17%
5% -0.50%
9% 0.39%
3% 0.41%
-5% 0.78%
9% 0.19%
1% -0.10%
0% 0.24%
1% -1.14%
 -1% 0.52%
5% -0.79%
-4% -1.44%
7% -0.30%
0% -2.21%
5% -0.31%
4% 1.35%
3% -0.22%
7% 0.49%
9% 2.15%
-5% -0.19%
10% 0.10%
-4% 0.23%
-6% -0.85%
0% -1.64%
3% -0.18%
-6% -0.53%
-5% -0.03%
6% -1.27%
-5% -0.99%
1% 0.41%
-2% 0.11%
3% 1.14%
0% 0.21%
-3% -0.82%
-2% 0.21%
-2% -0.44%
-4% 0.10%
4% -0.94%
-10% -1.17%
-10% -1.44%
8% 0.20%
5% 1.52%
-2% 0.02%
-6% -1.01%
2% -0.26%
-7% -1.36%
1% 0.15%
2% -0.19%
-2% -1.41%
-5% -0.05%
4% 1.98%
7% 2.67%
-3% 1.40%
1% -0.64%
 -4% 0.05%
-4% 0.83%
4% 0.41%
-2% 0.24%
1% -0.34%
-2% -0.45%
-1% -0.35%
-5% -0.68%
-3% 0.19%
1% -0.12%
0% 0.78%
9% 0.35%
10% -0.52%
10% -0.12%
-3% -0.50%
0% 0.43%
-4% 0.20%
-10% -1.28%
-3% -0.71%
-1% -0.08%
2% -0.19%
2% -0.72%
7% -0.27%
-4% -0.71%
-2% -0.51%
3% -0.02%
-3% -0.16%
1% -0.67%
-4% -1.24%
-2% -0.97%
2% 0.42%
-2% -0.40%
-8% -0.57%
1% 1.28%
-2% 0.50%
5% -0.72%
-1% -0.14%
1% -0.26%
-1% -0.96%
-4% -0.50%
0% -0.06%
-1% 0.62%
6% 0.97%
3% -0.59%
-1% -0.81%
 0% 0.06%
1% 0.73%
1% -0.45%
-4% 0.00%
-2% 0.07%
-5% 0.75%
6% 2.55%
3% -1.60%
-1% -0.41%
-4% 0.33%
-1% -0.43%
-2% -1.54%
1% -0.93%
-1% 0.68%
2% 1.00%
-4% 0.07%
4% -0.46%
0% 0.56%
0% 0.15%
-2% -0.38%
2% -0.41%
-1% 0.06%
9% -0.27%
10% 0.16%
-10% 0.06%
-10% 0.03%
5% 0.17%
-4% -0.24%
0% -0.30%
2% -0.27%
-2% -0.47%
-6% -0.32%
-5% 0.75%
-5% 0.86%
10% 0.96%
6% -0.79%
-3% -0.07%
-9% 0.53%
6% 0.45%
-7% 0.02%
0% 0.00%
-8% -0.53%
8% 0.55%
6% 1.10%
-5% 1.29%
 9% 0.59%
-8% 0.46%
6% -0.21%
-1% 0.62%
-1% -0.29%
-3% -0.05%
1% -0.18%
-2% -0.67%
0% 0.17%
-1% 0.22%
-3% -0.44%
-4% -0.17%
8% 0.07%
1% -0.25%
-3% -0.53%
-2% -0.66%
2% -0.37%
1% 0.53%
6% 0.59%
0% -0.69%
-1% -0.95%
-7% -1.07%
-3% 0.55%
3% 0.07%
-1% -0.89%
4% 0.49%
0% 0.02%
9% 0.21%
-1% 0.78%
1% -0.08%
5% -0.14%
5% 0.56%
-4% 0.27%
1% -0.36%
-4% -0.02%
-8% 0.21%
4% -1.14%
1% 0.29%
1% -0.35%
-1% 0.01%
7% -0.94%
-1% -1.49%
6% 0.01%
5% 0.45%
10% 0.11%
 -10% -1.32%
-10% 0.66%
10% 1.00%
2% -0.28%
-3% -0.49%
1% -0.37%
-1% -0.27%
2% -0.39%
7% 0.73%
3% 0.32%
1% 0.38%
-1% -0.76%
-5% 0.37%
1% -0.25%
-3% -0.02%
6% 0.22%
-5% 0.02%
3% 0.79%
1% 0.13%
9% -0.56%
6% 0.06%
6% 0.18%
-6% -0.03%
0% -0.10%
4% 0.18%
6% 0.11%
-1% 0.92%
2% 0.29%
-3% -0.53%
-9% -0.50%
1% -0.20%
9% -0.38%
-3% -0.19%
-2% -0.28%
3% -0.63%
0% 0.30%
5% 0.17%
10% 0.43%
10% 0.31%
10% 0.35%
-1% 0.93%
-100% 0.68%
4% -100.00%
-1% 0.70%
9% 0.35%
 -4% 0.37%
-2% 0.50%
4% -0.45%
2% 1.08%
5% 1.20%
5% 1.07%
7% 0.17%
-1% 1.50%
3% 1.02%
2% 1.78%
-6% -0.75%
-1% 0.01%
-6% 1.24%
-10% 1.19%
-5% 0.68%
8% -1.52%
-3% -0.05%
-4% -2.10%
0% -1.45%
7% 0.87%
2% 0.10%
0% -1.99%
1% -0.79%
-3% 0.76%
1% 0.54%
2% 1.78%
1% 0.44%
-2% 2.97%
2% -0.29%
-1% 0.38%
1% 0.05%
-3% 0.30%
2% -2.07%
2% 0.39%
2% 0.37%
3% -0.01%
-1% 0.17%
2% -0.26%
0% -0.13%
-1% -0.28%
1% -0.19%
0% -0.24%
-1% 0.28%
-1% 0.60%
-1% 0.49%
 0% 0.38%
0% 0.08%
1% -0.29%
-1% 0.38%
0% 0.05%
0% 0.30%
-2% -0.10%
-1% 0.00%
-1% 0.51%
-2% 0.20%
-1% -0.18%
1% -0.49%
-6% 0.69%
-1% -0.07%
3% -0.24%
2% -0.49%
-1% 0.84%
-1% 0.66%
-2% -0.35%
0% -0.36%
1% -0.62%
-1% -0.20%
2% -0.11%
2% -0.65%
-2% -0.01%
-1% -0.94%
-2% 0.06%
1% -0.44%
-1% -0.29%
-2% -0.60%
0% -1.51%
3% -0.05%
-1% 0.62%
-1% 0.88%
0% 0.31%
-2% -1.06%
-1% 0.84%
1% 0.43%
0% -0.08%
-1% -0.13%
1% -0.07%
0% -0.33%
-2% -0.27%
1% -0.66%
2% -0.59%
 1% 0.14%
-1% -0.11%
-2% -0.55%
0% -0.67%
0% 0.40%
-3% 0.18%
1% 0.33%
4% 0.02%
-3% -0.76%
7% -0.30%
5% 0.31%
-6% 0.56%
1% 0.66%
-2% 0.10%
0% 0.71%
0% 0.33%
3% -0.20%
-2% -0.26%
1% -0.38%
0% -0.09%
1% 0.09%
1% 0.09%
0% 0.16%
1% -0.12%
2% 0.31%
-2% 0.88%
3% 0.73%
-1% 0.56%
2% 0.84%
2% 0.17%
5% -0.03%
-1% 0.00%
-3% 1.87%
0% 0.38%
0% -0.57%
-1% 0.43%
3% 0.92%
4% 0.06%
1% -0.69%
-1% 0.76%
-2% 0.17%
-1% -0.35%
-1% -0.09%
-5% -0.75%
9% 0.12%
-2% -0.12%
-1% 0.39%
1% 0.07%
2% 0.39%
0% -0.16%
4% -0.22%
1% 1.01%
-2% 0.27%
-1% 0.25%
-1% -0.18%
0% 0.46%
-3% 0.10%
0% -0.27%
-3% -0.13%
-1% 0.20%
1% 0.34%
-1% -0.65%
-1% -0.38%
-2% -0.71%
3% 0.43%
-2% 0.31%
6% -0.11%
3% 0.50%
-1% 0.51%
1% 0.54%
-1% 0.02%
1% 0.43%
-1% 0.54%
2% 0.53%
0% 0.74%
-2% -0.23%
-1% 0.75%
1% 0.86%
-4% -0.26%
4% -0.03%
-1% 0.57%
-2% 0.31%
0% 0.59%
0% -0.07%
-2% 0.01%
-1% -1.02%
0% -0.04%
-2% -0.08%
-1% -0.96%
-1% -0.03%
-1% -0.41%
0% 0.22%
1% 0.00%
0% 0.66%
3% 0.44%
-2% 0.69%
2% 0.05%
-2% -1.23%
2% 0.21%
-4% -0.54%
7% -0.72%
-3% -0.91%
2% 0.08%
-5% 0.30%
2% -0.11%
1% 0.24%
-1% 0.03%
-2% -0.98%
-2% -0.23%
2% 0.56%
2% 0.28%
4% -0.38%
-1% 0.01%
1% 0.39%
-2% 0.88%
-3% 0.44%
3% -0.43%
-2% 0.52%
-1% 0.41%
-2% 0.48%
-2% 0.56%
3% 0.49%
6% -0.12%
-4% 0.57%
1% -0.26%
0% 0.74%
-2% 0.40%
3% 0.19%
-1% -0.59%
0% 0.12%
2% 0.53%
2% 0.23%
-1% -0.54%
2% -0.47%
1% 0.10%
 -1% 0.45%
0% -0.17%
4% -0.53%
9% 0.38%
-4% -0.33%
6% -0.29%
3% -0.70%
0% -0.13%
4% 0.89%
-3% -0.44%
-4% 0.10%
-3% -0.27%
1% 0.19%
1% 0.07%
-1% -0.52%
-3% -0.22%
1% -0.38%
-100% 0.13%
-1% 0.31%
2% 0.94%
1% -100.00%
0% 0.79%
0% 0.86%
-1% -0.01%
0% 0.36%
-1% 0.04%
0% -0.42%
-2% 0.13%
0% -0.21%
-1% -0.48%
0% 0.43%
0% 0.26%
0% 0.47%
2% 0.50%
-1% -0.01%
0% 0.61%
0% 0.32%
0% 0.55%
0% -0.10%
3% 0.23%
1% -0.09%
1% 0.17%
10% 0.45%
-2% -0.02%
-1% 0.29%
 -6% 0.20%
4% 0.52%
2% 0.44%
0% -0.65%
0% 0.17%
0% 0.77%
-1% 0.38%
0% 0.26%
2% 0.06%
1% -0.21%
-1% -0.14%
2% 0.66%
1% 0.74%

-0.21% -0.41%

SONARGAON TEDSEX
7.35% 0.98%
-4.59% 2.12%
-6.51% 2.14%
-1.29% -0.15%
4.48% 2.46%
10.15% 0.90%
1.01% 0.39%
-0.58% 1.50%
-1.65% 0.00%
1.84% 0.88%
-0.32% 0.01%
-3.81% 0.18%
5.24% 1.47%
1.27% -0.06%
2.84% 0.52%
9.44% 1.43%
0.91% 0.83%
5.34% 0.24%
-8.22% -0.18%
5.05% 0.76%
-4.18% -0.27%
0.45% -0.66%
1.42% 0.08%
-0.98% 0.87%
-5.33% -0.06%
0.47% 0.17%
4.28% 0.86%
-0.28% -0.42%
-2.25% -0.10%
0.71% 0.38%
-7.81% 0.70%
-4.69% 0.45%
-2.94% 0.86%
-9.55% -0.47%
10.05% 0.61%
10.06% 0.59%
0.48% -0.14%
3.73% 1.14%
-2.93% 0.12%
-3.57% -0.05%
-7.09% 0.61%
4.15% -0.30%
-2.12% 0.50%
-1.88% 0.39%
1.73% 0.45%
1.41% 0.79%
1.40% 0.08%
-2.14% 0.27%
0.51% -0.10%
0.21% 0.46%
2.01% -0.49%
2.27% 0.88%
-0.94% -0.13%
1.09% -0.13%
5.12% -0.63%
1.04% 0.74%
1.03% -0.09%
1.29% 0.47%
2.36% 0.17%
5.20% 0.62%
-0.79% 0.76%
-1.05% -0.85%
-0.81% 0.56%
-1.86% -0.06%
-0.84% -0.72%
0.48% -0.58%
2.07% -0.66%
2.30% 1.64%
3.02% 0.10%
-1.28% -0.73%
-1.81% 0.61%
3.05% 1.59%
0.21% 0.46%
-4.55% -0.77%
-2.68% 0.02%
2.38% 0.91%
-0.85% -0.12%
1.01% -0.78%
2.34% 0.94%
-1.09% 2.03%
-2.69% 2.46%
-2.78% -0.57%
-0.63% -0.56%
-1.48% 0.08%
0.79% 0.48%
0.78% 0.38%
3.05% -0.08%
-1.17% -0.16%
-0.91% -0.01%
0.49% 1.08%
-0.64% 0.41%
-2.64% 1.28%
-0.67% -0.33%
-1.56% 0.68%
1.72% 0.41%
1.99% 0.47%
-1.83% 0.42%
-0.09% 1.85%
-0.68% 0.89%
-0.69% 0.85%
-1.92% 0.88%
-3.52% 0.94%
6.34% 1.23%
4.77% 0.30%
1.66% 0.50%
0.21% -0.38%
-2.08% -0.61%
-2.72% 0.88%
1.12% 0.62%
0.51% 0.12%
-0.98% 0.20%
-0.09% 0.33%
-0.70% 0.45%
0.21% 0.97%
 0.21% 0.77%
-2.24% 0.26%
-0.73% -0.26%
1.79% 0.18%
5.82% 0.57%
-0.97% -0.47%
2.60% 0.14%
-0.08% -0.31%
-2.71% -0.52%
-4.91% 0.25%
-3.60% -0.41%
-1.77% -1.29%
0.21% 1.06%
1.22% 0.58%
10.21% 0.37%
0.82% -1.48%
2.62% -0.92%
10.21% 2.65%
-1.39% 0.40%
2.11% 1.52%
-1.12% 0.43%
-1.68% 0.94%
-2.27% -0.28%
3.32% 0.68%
-0.06% 1.02%
-0.34% 0.47%
-1.45% 0.17%
-0.07% 0.94%
-0.92% 0.41%
2.77% 0.69%
-3.12% 0.70%
2.22% 0.62%
-2.04% 0.42%
1.08% 0.34%
0.78% 0.67%
-0.07% 0.16%
-1.78% -0.70%
0.50% 0.66%
-0.37% -0.33%
-2.12% -0.45%
-2.18% -0.08%
0.52% -0.32%
2.95% -0.11%
3.77% 0.00%
7.09% 0.95%
 -3.81% 0.83%
-0.07% -0.08%
0.21% -1.10%
0.49% 0.43%
-3.70% 0.58%
-2.41% 0.77%
1.40% -0.21%
-2.44% -0.42%
0.51% -0.24%
0.81% 1.75%
2.61% 2.02%
-2.72% -0.42%
0.51% 0.27%
0.81% 0.75%
-1.89% 0.56%
-0.40% -0.15%
2.98% 0.45%
1.11% 0.15%
-0.38% 0.44%
-3.97% -0.01%
-0.10% -0.69%
-0.73% 0.41%
-4.84% -0.66%
4.86% -0.59%
-0.11% -0.65%
2.12% 2.76%
0.21% -0.42%
-5.41% 0.19%
3.52% 0.65%
-2.99% -0.02%
-9.06% -0.69%
-1.98% 0.79%
9.54% 1.37%
7.04% 0.01%
-8.10% -0.71%
-9.55% -0.19%
9.86% 0.68%
-0.85% 0.41%
-99.79% -99.59%
0.89% 0.82%
-0.47% 1.02%
-1.15% 0.17%
0.21% -0.13%
-1.17% -0.51%
0.21% 0.22%
-1.19% -0.01%
4.47% 0.53%
2.25% -0.58%
2.88% -0.57%
4.76% 1.58%
5.18% -0.08%
9.68% 0.81%
2.91% 0.82%
-4.53% 1.19%
9.60% 0.60%
0.72% 0.32%
0.21% 0.66%
1.22% -0.73%
-0.78% 0.93%
5.24% -0.37%
-4.10% -1.02%
6.71% 0.11%
0.68% -1.80%
4.88% 0.10%
4.67% 1.77%
3.63% 0.20%
6.82% 0.91%
9.13% 2.56%
-4.77% 0.22%
9.95% 0.51%
-3.54% 0.64%
-5.46% -0.44%
-0.17% -1.23%
3.61% 0.24%
-5.63% -0.11%
-4.83% 0.38%
6.33% -0.85%
-4.79% -0.57%
1.43% 0.83%
-2.19% 0.53%
3.49% 1.55%
0.61% 0.63%
-2.56% -0.40%
-2.23% 0.63%
-1.46% -0.02%
-3.60% 0.51%
4.62% -0.52%
-9.49% -0.76%
-9.60% -1.02%
8.50% 0.62%
 5.47% 1.93%
-1.61% 0.43%
-6.27% -0.60%
2.19% 0.15%
-6.59% -0.95%
0.73% 0.57%
2.28% 0.23%
-1.82% -0.99%
-4.45% 0.36%
4.01% 2.39%
7.02% 3.09%
-2.73% 1.81%
0.72% -0.23%
-3.31% 0.46%
-3.44% 1.24%
4.53% 0.83%
-1.86% 0.65%
0.74% 0.08%
-1.37% -0.04%
-0.32% 0.07%
-4.63% -0.27%
-3.18% 0.61%
1.38% 0.30%
0.21% 1.19%
9.46% 0.77%
9.73% -0.10%
9.87% 0.29%
-2.43% -0.08%
0.66% 0.84%
-3.84% 0.62%
-9.65% -0.87%
-2.91% -0.29%
-0.33% 0.34%
2.37% 0.22%
2.33% -0.31%
7.46% 0.15%
-4.14% -0.30%
-1.81% -0.10%
2.79% 0.39%
-2.30% 0.26%
0.73% -0.26%
-3.38% -0.83%
-1.39% -0.55%
2.37% 0.83%
-1.38% 0.02%
-7.32% -0.16%
0.79% 1.69%
-1.52% 0.91%
4.92% -0.31%
-0.35% 0.27%
1.34% 0.16%
-0.91% -0.55%
-3.74% -0.09%
0.21% 0.35%
-0.38% 1.04%
6.13% 1.39%
3.56% -0.18%
-0.87% -0.39%
0.21% 0.47%
1.30% 1.14%
0.75% -0.03%
-4.09% 0.41%
-2.04% 0.48%
-4.39% 1.16%
6.23% 2.96%
3.62% -1.18%
-0.89% 0.00%
-4.23% 0.74%
-0.37% -0.02%
-1.54% -1.12%
1.40% -0.51%
-0.97% 1.10%
2.00% 1.41%
-3.30% 0.48%
4.45% -0.05%
0.21% 0.98%
0.21% 0.56%
-2.11% 0.04%
2.59% 0.00%
-0.95% 0.47%
9.03% 0.14%
9.94% 0.58%
-9.64% 0.47%
-9.63% 0.45%
5.67% 0.58%
-3.81% 0.18%
0.21% 0.11%
2.01% 0.15%
-2.14% -0.06%
-5.81% 0.09%
-4.92% 1.17%
-4.52% 1.27%
10.14% 1.38%
6.66% -0.38%
-2.82% 0.35%
-9.16% 0.95%
5.73% 0.86%
-6.98% 0.43%
0.21% 0.42%
-7.54% -0.11%
8.61% 0.97%
5.84% 1.51%
-5.12% 1.71%
9.37% 1.00%
-7.53% 0.88%
6.50% 0.20%
-1.11% 1.03%
-0.46% 0.13%
-3.15% 0.37%
0.91% 0.23%
-1.86% -0.26%
0.21% 0.58%
-1.20% 0.63%
-2.65% -0.03%
-3.47% 0.24%
8.61% 0.48%
1.62% 0.16%
-3.26% -0.11%
-1.95% -0.25%
2.42% 0.04%
0.93% 0.94%
5.92% 1.01%
0.21% -0.28%
-1.14% -0.53%
-6.64% -0.65%
-2.73% 0.96%
3.24% 0.49%
-1.26% -0.48%
4.69% 0.90%
0.21% 0.43%
8.78% 0.62%
-0.45% 1.19%
1.54% 0.33%
4.79% 0.28%
5.21% 0.97%
-3.36% 0.69%
1.45% 0.05%
-4.06% 0.39%
-7.43% 0.62%
4.35% -0.72%
1.54% 0.70%
1.52% 0.06%
-0.43% 0.43%
7.35% -0.52%
-1.00% -1.07%
5.73% 0.43%
4.86% 0.86%
10.21% 0.52%
-9.39% -0.91%
-9.85% 1.07%
10.15% 1.42%
1.91% 0.13%
-2.57% -0.07%
1.35% 0.04%
-0.35% 0.15%
1.92% 0.02%
6.91% 1.14%
3.35% 0.74%
1.23% 0.79%
-0.79% -0.34%
-4.87% 0.79%
1.28% 0.17%
-2.96% 0.40%
6.22% 0.63%
-4.43% 0.43%
2.91% 1.21%
0.74% 0.55%
9.11% -0.15%
5.98% 0.47%
6.57% 0.59%
-5.34% 0.38%
-0.24% 0.31%
3.85% 0.59%
5.91% 0.52%
-0.62% 1.34%
1.88% 0.71%
-2.67% -0.11%
-8.69% -0.08%
1.61% 0.22%
8.93% 0.04%
 -3.16% 0.23%
-1.54% 0.13%
3.32% -0.21%
0.21% 0.71%
5.38% 0.59%
10.05% 0.85%
9.91% 0.73%
10.07% 0.76%
-1.03% 1.34%
-99.79% 1.10%
3.78% -99.59%
-0.65% 1.12%
8.91% 0.77%
-3.79% 0.78%
-1.46% 0.91%
4.45% -0.04%
1.84% 1.50%
5.01% 1.62%
5.55% 1.48%
7.46% 0.58%
-0.47% 1.91%
3.61% 1.43%
2.18% 2.20%
-6.24% -0.34%
-0.48% 0.42%
-5.34% 1.66%
-9.35% 1.61%
-4.67% 1.09%
7.90% -1.11%
-2.96% 0.37%
-3.89% -1.68%
0.21% -1.03%
7.05% 1.28%
1.81% 0.52%
0.21% -1.57%
1.00% -0.37%
-2.91% 1.17%
1.02% 0.95%
1.81% 2.20%
1.00% 0.86%
-2.13% 3.38%
1.81% 0.12%
-0.58% 0.79%
1.00% 0.47%
-2.94% 0.71%
 2.65% -1.66%
2.59% 0.81%
1.76% 0.79%
3.26% 0.40%
-0.53% 0.59%
2.45% 0.15%
0.21% 0.28%
-0.52% 0.14%
1.68% 0.23%
0.21% 0.17%
-0.51% 0.70%
-0.52% 1.02%
-1.26% 0.90%
0.21% 0.80%
0.21% 0.50%
0.96% 0.12%
-0.53% 0.79%
0.21% 0.47%
0.21% 0.71%
-2.03% 0.31%
-0.55% 0.42%
-0.56% 0.93%
-1.34% 0.61%
-0.58% 0.24%
1.00% -0.08%
-5.30% 1.11%
-0.62% 0.34%
2.73% 0.18%
1.85% -0.08%
-0.60% 1.26%
-0.60% 1.07%
-2.25% 0.06%
0.21% 0.06%
1.05% -0.21%
-0.62% 0.22%
1.89% 0.30%
2.69% -0.24%
-2.21% 0.40%
-0.62% -0.53%
-1.46% 0.47%
1.06% -0.03%
-0.63% 0.12%
-1.48% -0.19%
0.21% -1.10%
3.66% 0.37%
-0.62% 1.04%
-0.63% 1.29%
0.21% 0.72%
-1.48% -0.65%
-0.65% 1.25%
1.08% 0.84%
0.21% 0.33%
-0.65% 0.28%
1.08% 0.34%
0.21% 0.08%
-1.51% 0.14%
1.09% -0.24%
1.95% -0.17%
1.07% 0.55%
-0.64% 0.30%
-1.50% -0.14%
0.21% -0.25%
0.21% 0.82%
-2.40% 0.59%
1.10% 0.74%
3.75% 0.43%
-3.21% -0.34%
7.29% 0.11%
5.17% 0.72%
-5.30% 0.97%
1.04% 1.07%
-1.44% 0.51%
0.21% 1.12%
0.21% 0.74%
3.57% 0.22%
-2.23% 0.16%
1.04% 0.04%
0.21% 0.32%
1.04% 0.50%
1.03% 0.50%
0.21% 0.57%
1.02% 0.29%
1.82% 0.73%
-2.17% 1.30%
3.46% 1.15%
-0.58% 0.98%
1.80% 1.26%
1.77% 0.59%
4.83% 0.39%
-0.52% 0.41%
-2.75% 2.29%
0.21% 0.80%
0.21% -0.16%
-0.55% 0.84%
3.29% 1.33%
4.69% 0.48%
1.64% -0.27%
-0.49% 1.17%
-1.92% 0.58%
-1.24% 0.07%
-1.26% 0.33%
-5.01% -0.34%
9.66% 0.53%
-1.95% 0.29%
-0.52% 0.80%
0.95% 0.48%
2.42% 0.80%
0.21% 0.25%
3.81% 0.19%
1.60% 1.42%
-1.84% 0.68%
-1.19% 0.67%
-1.21% 0.23%
0.21% 0.88%
-2.67% 0.51%
0.21% 0.14%
-2.75% 0.29%
-0.55% 0.61%
0.98% 0.75%
-0.55% -0.23%
-0.56% 0.04%
-2.11% -0.30%
3.39% 0.84%
-1.33% 0.73%
6.46% 0.30%
3.15% 0.92%
-1.22% 0.92%
1.66% 0.95%
-1.22% 0.43%
1.66% 0.84%
-1.22% 0.96%
2.38% 0.95%
0.21% 1.15%
-1.92% 0.19%
-1.24% 1.17%
 0.95% 1.27%
-3.44% 0.15%
4.00% 0.38%
-0.52% 0.99%
-2.00% 0.73%
0.21% 1.00%
0.21% 0.34%
-1.29% 0.42%
-0.55% -0.61%
0.21% 0.37%
-1.33% 0.33%
-0.57% -0.54%
-0.58% 0.38%
-0.58% 0.00%
0.21% 0.64%
1.01% 0.42%
0.21% 1.07%
3.39% 0.85%
-1.33% 1.10%
1.77% 0.47%
-1.33% -0.82%
1.77% 0.62%
-3.64% -0.13%
7.41% -0.31%
-2.77% -0.50%
2.52% 0.50%
-5.05% 0.71%
2.59% 0.31%
0.99% 0.65%
-0.56% 0.44%
-1.34% -0.57%
-2.15% 0.18%
1.82% 0.98%
2.59% 0.69%
4.09% 0.03%
-1.28% 0.43%
0.97% 0.80%
-2.05% 1.29%
-2.87% 0.85%
3.39% -0.01%
-1.33% 0.93%
-0.57% 0.83%
-1.36% 0.89%
-2.19% 0.97%
3.49% 0.90%
 6.56% 0.30%
-4.27% 0.99%
0.99% 0.15%
0.21% 1.16%
-2.11% 0.81%
3.39% 0.61%
-0.56% -0.18%
0.21% 0.53%
2.54% 0.94%
2.48% 0.64%
-1.27% -0.13%
1.71% -0.06%
0.95% 0.51%
-1.26% 0.86%
0.21% 0.24%
3.94% -0.12%
9.56% 0.80%
-3.74% 0.09%
6.37% 0.13%
3.44% -0.29%
0.21% 0.29%
3.96% 1.30%
-2.80% -0.03%
-4.14% 0.51%
-3.04% 0.14%
1.55% 0.60%
1.54% 0.48%
-0.44% -0.10%
-2.42% 0.19%
0.89% 0.03%
-99.79% 0.55%
-0.91% 0.72%
2.48% 1.35%
1.32% -99.59%
0.21% 1.20%
0.21% 1.27%
-0.89% 0.40%
0.21% 0.77%
-0.90% 0.45%
0.21% -0.01%
-2.04% 0.54%
0.21% 0.20%
-0.94% -0.06%
0.21% 0.84%
0.21% 0.67%
 0.21% 0.88%
2.54% 0.91%
-0.93% 0.40%
0.21% 1.02%
0.21% 0.73%
0.21% 0.96%
0.21% 0.31%
3.66% 0.64%
1.32% 0.32%
1.31% 0.58%
9.99% 0.87%
-1.77% 0.40%
-0.80% 0.70%
-5.91% 0.62%
4.56% 0.93%
2.29% 0.86%
0.21% -0.23%
0.21% 0.59%
0.21% 1.18%
-0.81% 0.80%
0.21% 0.67%
2.27% 0.48%
1.22% 0.20%
-0.79% 0.28%
2.23% 1.07%
1.20% 1.16%
 S
IC
R AM
CE
K
RA S
IC
R AM
CE
-0.37%

7.03%

K UR
PU
I NE LT
D
SH T
EN
M
-0.50%

CE
7.73%

E
NC .
DE ED
I IT
NF LIM
CO
7.53%
-0.71%

SH
DE
LA
NG
BA
T
EN
EM
GC
ER
LB
DE
6.77%
-0.42%

I
HE
NK
BA
A C
BR
7.73%
-0.63%
D
LT
NK
BA
AB

Arithmetic Mean Return

Standard Deviation
 L TA E
DE NC
RA
SU
IN
NI
RA
AG
6.51%
-0.42%

D
L LT
OI
A
UN
M
JA
E D
IT
LIM
NY
PA
-0.37%

6.58%

OM
LC
OI
A
DM
PA
ED
IT
LIM
-0.20%

8.76%

OD
FO
EX D
AP IT
E
S LI M
-0.44%

OD
FO 6.94%
G
AN
- W D
FU UN
LF
UA
-0.61%

7.98%
UT
L M
CB
NC
d
Lt
n

-0.52%

6.85%
So
en
ld
Go
S
IC
AM

-0.49%

6.62%
R
CE
K
RA S
IC
M
RA
CE
UR
UK
EP
 R
HE
AT
LE
A
AT
M D
SA LT
NG
U SI
HO
N
ER
ST
-0.4%

6.49%

EA TD
L SL
CA
TI
EU
AC D
M LT
AR S
6.50%
-0.4%

L
PH CA
RE TI
UA EU
SQ AC
M
AR
PH
CO
X IM
BE
-0.5%

8.27%

ED
IT
LIM
CH
TE
IN ES
GI
LO 6.73%
NO
-0.40%
CH
TE
RA E D
M IT
AA LI M
NY
PA
M
CO

-0.55%

7.59%
E
NC
RA
SU
IN
E
LI F
L TA E
DE NC
RA

-0.42%

8.02%
SU
IN
NI
RA
AG D
L LT
OI
A
UN
M
 X
DE
-0.41%

6.45%

IN
E X
DS
D
LT
-0.2%

7.43%

le
xti
Te
on
Ga
n ar
.
So TD
-0.6%

8.18%

SL
ILL
M
G
IN
I NN
SP
LE
X TI
TE
E
I M
PR D
LT -0.5%

7.54%
ne
ho
np
ee
am EX
Gr PL
M

8.39%
-0.3%
CO
R
HE
AT
LE
A
AT
M

-0.5%

7.16%
SA D
LT
NG
U SI
HO
N
ER
ST TD
EA SL
L
CA
U TI
CE
 S
IC
CALCULATIONG CORRELATION

M
D
RA
LT
TD
tL

CE
EN
D

en

UR
NK
LT

M
m

UK
CE
BA

RA
NK

ce

EP
E

CE
BA

rg

NC
A

IN
e

K
BR
AB

lb

DE

SH

RA
e

I
id

NF
AB BANK LTD 1 0.5350515 0.4688889 0.22202 0.017694

He

CO
BRAC BANK 0.5350515 1 0.0155638 0.2612 0.003922
HEIDELBERG CEMENT BD LTD 0.4688889 0.0155638 1 0.2348 -0.00456
CONFIDENCE CEMENT LTD 0.2220169 0.2612033 0.2347996 1 0.492189
SHINEPUKUR CERAMICS 0.0176936 0.0039224 -0.004561 0.49219 1
RAK CERAMICS(BANGLADESH) LIMITED 0.5371116 0.9234319 -0.000397 0.25578 -0.00359
Golden Son Ltd -0.0097076 -0.0105673 -0.025703 0.50548 0.894231
RENWICK JAJNESWAR & COMPANY BD LTD. -0.0039793 -0.0246822 -0.018632 0.49135 0.851166
BANGLADESH FINANCE & INVESTMENT COMPANY 0.4947468 0.8204164 0.0181628 0.23176 0.008814
NCCBL MUTUAL FUND 0.0007975 -0.0092923 0.0081723 -0.00652 0.010379
FU-WANG FOODS LIMITED -0.0046906 -0.0250181 -0.01303 0.51083 0.874196
APEX FOOD LIMITED 0.0031987 0.000297 -0.011594 0.39956 0.690134
PADMA OIL COMPANY LIMITED 0.0004117 -0.0246148 -0.002159 0.51409 0.900105
JAMUNA OIL LTD -0.0006728 -0.0083252 -0.005366 0.53243 0.907859
AGRANI INSURANCE 0.2242357 0.2574977 0.0100126 0.00443 -0.00716
DELTA LIFE INSURANCE COMPANY LIMITED 0.685113 0.2487286 0.7263005 0.2272 0.009733
AAMRA TECHNOLOGIES 0.0139428 -0.01475 -0.022384 0.5108 0.890773
INTECH LIMITED 0.4323266 0.0129411 0.6483089 0.44721 0.255979
BEXIMCO PHARMACEUTICALS LTD -0.0113283 -0.0160459 -0.007392 0.52769 0.912562
SQUARE PHARMACEUTICALS LTD -0.0004388 -0.0063804 -0.010443 0.53317 0.909596
EASTERN HOUSING LTD 0.1605773 0.1815266 -0.012815 0.48501 0.841896
SAMATA LEATHER COMPLEX -0.0094318 -0.013303 -0.020863 0.44722 0.488148
Grameenphone LTD -0.0059682 0.0063164 0.2378431 0.00723 -0.02304
PRIME TEXTILE SPINNING MILLS LTD. 0.0173886 -0.026047 -0.007245 0.39461 0.453068
SonarGaon Textile LTD 0.0091989 0.2791157 -0.050682 0.72722 0.57796

CALCULATIONG COVAR

AB BANK LTBRAC BANK HEIDELBER CONFIDENSHINEPUK

AB BANK LTD 0.0060 0.0028 0.0027 0.0013 0.0001
BRAC BANK 0.0028 0.0046 0.0001 0.0014 0.0000
HEIDELBERG CEMENT BD LTD 0.0027 0.0001 0.0057 0.0014 0.0000
CONFIDENCE CEMENT LTD 0.0013 0.0014 0.0014 0.0060 0.0027
SHINEPUKUR CERAMICS 0.0001 0.0000 0.0000 0.0027 0.0049
RAK CERAMICS(BANGLADESH) LIMITED 0.0027 0.0041 0.0000 0.0013 0.0000
Golden Son Ltd -0.0001 0.0000 -0.0001 0.0027 0.0043
RENWICK JAJNESWAR & COMPANY BD LTD. 0.0000 -0.0001 -0.0001 0.0027 0.0042
BANGLADESH FINANCE & INVESTMENT COMPANY 0.0029 0.0042 0.0001 0.0014 0.0000
NCCBL MUTUAL FUND 0.0000 0.0000 0.0000 0.0000 0.0001
FU-WANG FOODS LIMITED 0.0000 -0.0001 -0.0001 0.0027 0.0043
APEX FOOD LIMITED 0.0000 0.0000 -0.0001 0.0027 0.0042
PADMA OIL COMPANY LIMITED 0.0000 -0.0001 0.0000 0.0026 0.0042
JAMUNA OIL LTD 0.0000 0.0000 0.0000 0.0027 0.0042
AGRANI INSURANCE 0.0014 0.0014 0.0001 0.0000 0.0000
DELTA LIFE INSURANCE COMPANY LIMITED 0.0040 0.0013 0.0041 0.0013 0.0001
AAMRA TECHNOLOGIES 0.0001 -0.0001 -0.0001 0.0027 0.0042
INTECH LIMITED 0.0028 0.0001 0.0040 0.0029 0.0015
BEXIMCO PHARMACEUTICALS LTD -0.0001 -0.0001 0.0000 0.0027 0.0042
SQUARE PHARMACEUTICALS LTD 0.0000 0.0000 -0.0001 0.0027 0.0041
EASTERN HOUSING LTD 0.0009 0.0009 -0.0001 0.0027 0.0042
SAMATA LEATHER COMPLEX -0.0001 -0.0001 -0.0001 0.0029 0.0028
Grameenphone LTD 0.0000 0.0000 0.0013 0.0000 -0.0001
PRIME TEXTILE SPINNING MILLS LTD. 0.0001 -0.0001 0.0000 0.0025 0.0026
SonarGaon Textile LTD 0.0001 0.0014 -0.0003 0.0042 0.0030
 T
EN
S

NY
IC

M
LCULATIONG CORRELATION COEFFICIENT
M

PA

ST
D
RA
LT
TD

D
M

VE

E
UN

NC
CO
T

CE

S
IN
EN

OD
S

LT

LF
IC

RA
UR

L
E&
AR

OI
OD
M

OI
N
M

FO
UA

SU
SO
UK
CE

NC
W

A
RA

FO

A
G

UN
UT

IN
DM
ES
EP

NA
E

AN
EN
CE

EX
NC

JN

LM

NI
IN

LD

PA
FI

W
K

AP

JA
JA
DE

RA
SH

RA

SH
GO

CB

FU
K

AG
DE

NC
IC
NW 0.5371116 -0.009708 -0.00397926 0.494746838 0.0007975 -0.004691 0.0032 0.0004117 -0.00067

LA
0.9234319 -0.010567 -0.02468221 0.820416379 -0.0092923 -0.025018 0.0003 -0.024615 -0.00833

NG
RE

BA
-0.0003971 -0.025703 -0.01863241 0.01816281 0.0081723 -0.01303 -0.0116 -0.002159 -0.00537
0.2557793 0.505477 0.49134704 0.231763985 -0.0065224 0.510832 0.39956 0.5140928 0.532434
-0.0035942 0.894231 0.85116647 0.00881404 0.0103792 0.874196 0.69013 0.9001053 0.907859
1 -0.015135 -0.02941277 0.825968898 -0.0086956 -0.032355 -0.0095 -0.030762 -0.01429
-0.0151346 1 0.86890434 -0.0096651 -0.0113177 0.895274 0.70632 0.9223864 0.928073
-0.0294128 0.868904 1 -0.03092117 0.017412 0.856684 0.70175 0.8865521 0.896084
0.8259689 -0.009665 -0.03092117 1 0.0066671 -0.022538 0.23436 -0.033951 -0.0173
-0.0086956 -0.011318 0.01741203 0.006667114 1 0.027703 0.02167 -0.002589 -0.00798
-0.0323546 0.895274 0.85668381 -0.02253785 0.0277026 1 0.70262 0.9115993 0.914163
-0.009485 0.706324 0.70175423 0.234362581 0.0216749 0.702615 1 0.7272651 0.731315
-0.0307623 0.922386 0.88655211 -0.03395147 -0.0025894 0.911599 0.72727 1 0.983976
-0.0142894 0.928073 0.89608445 -0.01729972 -0.007981 0.914163 0.73131 0.9839763 1
0.2626903 -0.018919 -0.01378021 0.231031425 0.0013445 -0.009591 0.00821 -0.01427 -0.01754
0.253098 -0.018017 -0.00940163 0.233424064 -0.0047486 -0.008522 -0.0021 0.0030673 -0.00203
-0.0258789 0.907965 0.87120225 -0.00640767 0.0150725 0.915462 0.73878 0.942005 0.947172
0.0128191 0.250514 0.26119353 0.040408712 0.0269276 0.269079 0.21904 0.2603237 0.25508
-0.0296175 0.928099 0.89245218 -0.04572116 -0.0024506 0.917199 0.70038 0.9613107 0.968515
-0.0145437 0.930961 0.89733693 -0.01508247 -0.0046 0.921184 0.73045 0.9701473 0.979405
0.1788801 0.853617 0.81426721 0.14596536 0.014435 0.842434 0.66327 0.8845087 0.890221
-0.0229303 0.497324 0.46037152 -0.00480623 -0.0213286 0.497275 0.41805 0.5071395 0.519099
-0.0058538 -0.047998 -0.02694152 0.001823616 -0.0042525 -0.024002 -0.0102 -0.01279 -0.00527
0.0022293 0.472404 0.45313605 -0.00371165 0.0034534 0.489136 0.38175 0.4863207 0.483692
0.2883369 0.582019 0.54274256 0.25180827 0.0086127 0.548676 0.4459 0.5581547 0.580279

CALCULATIONG COVARIANCE

RAK CERAMIGolden SonRENWICK JA BANGLADESH NCCBL MUTFU-WANG APEX FO PADMA OILJAMUNA O

0.0027 -0.0001 0.0000 0.0029 0.0000 0.0000 0.0000 0.0000 0.0000
0.0041 0.0000 -0.0001 0.0042 0.0000 -0.0001 0.0000 -0.0001 0.0000
0.0000 -0.0001 -0.0001 0.0001 0.0000 -0.0001 -0.0001 0.0000 0.0000
0.0013 0.0027 0.0027 0.0014 0.0000 0.0027 0.0027 0.0026 0.0027
0.0000 0.0043 0.0042 0.0000 0.0001 0.0043 0.0042 0.0042 0.0042
0.0044 -0.0001 -0.0001 0.0041 0.0000 -0.0001 -0.0001 -0.0001 -0.0001
-0.0001 0.0047 0.0042 -0.0001 -0.0001 0.0043 0.0042 0.0041 0.0041
-0.0001 0.0042 0.0050 -0.0002 0.0001 0.0042 0.0044 0.0041 0.0041
0.0041 -0.0001 -0.0002 0.0058 0.0000 -0.0001 0.0016 -0.0002 -0.0001
0.0000 -0.0001 0.0001 0.0000 0.0059 0.0001 0.0001 0.0000 0.0000
-0.0001 0.0043 0.0042 -0.0001 0.0001 0.0048 0.0043 0.0042 0.0041
-0.0001 0.0042 0.0044 0.0016 0.0001 0.0043 0.0077 0.0042 0.0042
-0.0001 0.0041 0.0041 -0.0002 0.0000 0.0042 0.0042 0.0043 0.0042
-0.0001 0.0041 0.0041 -0.0001 0.0000 0.0041 0.0042 0.0042 0.0042
0.0014 -0.0001 -0.0001 0.0014 0.0000 -0.0001 0.0001 -0.0001 -0.0001
0.0013 -0.0001 -0.0001 0.0013 0.0000 0.0000 0.0000 0.0000 0.0000
-0.0001 0.0042 0.0042 0.0000 0.0001 0.0043 0.0044 0.0042 0.0041
0.0001 0.0014 0.0015 0.0003 0.0002 0.0015 0.0016 0.0014 0.0014
-0.0001 0.0042 0.0042 -0.0002 0.0000 0.0042 0.0040 0.0041 0.0041
-0.0001 0.0041 0.0041 -0.0001 0.0000 0.0041 0.0041 0.0041 0.0041
0.0008 0.0042 0.0041 0.0008 0.0001 0.0042 0.0042 0.0042 0.0041
-0.0001 0.0028 0.0027 0.0000 -0.0001 0.0029 0.0030 0.0028 0.0028
0.0000 -0.0002 -0.0001 0.0000 0.0000 -0.0001 -0.0001 -0.0001 0.0000
0.0000 0.0026 0.0026 0.0000 0.0000 0.0028 0.0027 0.0026 0.0026
0.0014 0.0030 0.0029 0.0014 0.0000 0.0028 0.0029 0.0027 0.0028
 CORRELATION

ES
E
NC
E

GI

NG
A

R
A
NC

E
M

HE

ON
RM
RA

LO

SI
L

RA

D
L

AR
OI

AT
OI

NO
SU

H
LT

A
SU

HO
PH

NP
PH
A

LE

TE
IN
A

CH

CH
UN

IN
M

EE
A
CO

N
RE
E

E
TE

TE
AD

AT
LI F

M
M

NI

ER

M
UA
IM
IN
RA

I
JA

RA

A
ST

PR
TA

GR
X

SQ

SA
M

EA
AG

BE
L

0.224235655 0.685113 0.01394 0.4323266 -0.0113283 -0.000438761 0.1605773 -0.0094318 -0.0053662

DE

AA
0.257497665 0.2487286 -0.0147 0.0129411 -0.0160459 -0.006380438 0.1815266 -0.013303 0.00630309

0.010012586 0.7263005 -0.0224 0.6483089 -0.0073918 -0.010443319 -0.012815 -0.020863 0.27432331

0.004429591 0.2272044 0.5108 0.4472141 0.5276909 0.5331655651 0.485008 0.44721945 0.009652
-0.00715653 0.0097331 0.89077 0.2559794 0.9125625 0.9095960759 0.8418963 0.48814771 -0.0231831
0.262690327 0.253098 -0.0259 0.0128191 -0.0296175 -0.014543716 0.1788801 -0.0229303 -0.0058707
-0.01891898 -0.0180175 0.90797 0.2505136 0.9280994 0.930960957 0.8536166 0.4973244 -0.048069
-0.01378021 -0.0094016 0.8712 0.2611935 0.8924522 0.897336935 0.8142672 0.46037152 -0.0269299
0.231031425 0.2334241 -0.0064 0.0404087 -0.0457212 -0.015082471 0.1459654 -0.0048062 0.00180939
0.001344515 -0.0047486 0.01507 0.0269276 -0.0024506 -0.00460002 0.014435 -0.0213286 -0.0042737
-0.00959104 -0.0085218 0.91546 0.2690792 0.9171994 0.921184131 0.8424341 0.49727489 -0.0240322
0.008212096 -0.0020685 0.73878 0.2190435 0.7003829 0.7304487319 0.6632728 0.41805367 -0.0102105
-0.01427032 0.0030673 0.942 0.2603237 0.9613107 0.9701472868 0.8845087 0.50713947 -0.0128194
-0.01754192 -0.0020335 0.94717 0.25508 0.9685146 0.9794047486 0.8902211 0.51909859 -0.0053142
1 0.2370992 -0.0044 0.0296137 -0.0184772 -0.013970352 0.1486325 -0.022296 0.23963686
0.237099167 1 0.00599 0.6665371 -0.0177928 -0.003364034 0.164844 -0.0194991 0.00136416
-0.00444906 0.0059874 1 0.2599311 0.9379298 0.9479467219 0.8704611 0.50089517 -0.01907
0.02961369 0.6665371 0.25993 1 0.246501 0.2573669709 0.2321968 0.2004235 -0.0238202
-0.01847717 -0.0177928 0.93793 0.246501 1 0.974128112 0.8786482 0.51215093 -0.0065799
-0.01397035 -0.003364 0.94795 0.257367 0.9741281 1 0.8937028 0.51132055 -0.0147275
0.148632471 0.164844 0.87046 0.2321968 0.8786482 0.8937028025 1 0.4631458 -0.0163665
-0.02229602 -0.0194991 0.5009 0.2004235 0.5121509 0.5113205453 0.4631458 1 -0.025922
0.211255956 -7.24E-05 -0.0191 -0.022421 -0.0065547 -0.014712259 -0.016384 -0.0259098 1
-0.01662335 0.0261645 0.48959 0.2291809 0.4735143 0.4914053246 0.4503414 0.38791471 -0.0166463
-0.01523789 -0.0409604 0.55302 0.2156107 0.5677357 0.5773064181 0.5357882 0.48855056 -0.0541129

AGRANI INSUDELTA LIFE AAMRA TINTECH LIMBEXIMCO P SQUARE PHARM EASTERN H SAMATA LEAGrameenpho
0.0014 0.0040 0.0001 0.0028 -0.0001 0.0000 0.0009 -0.0001 0.0000
0.0014 0.0013 -0.0001 0.0001 -0.0001 0.0000 0.0009 -0.0001 0.0000
0.0001 0.0041 -0.0001 0.0040 0.0000 -0.0001 -0.0001 -0.0001 0.0013
0.0000 0.0013 0.0027 0.0029 0.0027 0.0027 0.0027 0.0029 0.0000
0.0000 0.0001 0.0042 0.0015 0.0042 0.0041 0.0042 0.0028 -0.0001
0.0014 0.0013 -0.0001 0.0001 -0.0001 -0.0001 0.0008 -0.0001 0.0000
-0.0001 -0.0001 0.0042 0.0014 0.0042 0.0041 0.0042 0.0028 -0.0002
-0.0001 -0.0001 0.0042 0.0015 0.0042 0.0041 0.0041 0.0027 -0.0001
0.0014 0.0013 0.0000 0.0003 -0.0002 -0.0001 0.0008 0.0000 0.0000
0.0000 0.0000 0.0001 0.0002 0.0000 0.0000 0.0001 -0.0001 0.0000
-0.0001 0.0000 0.0043 0.0015 0.0042 0.0041 0.0042 0.0029 -0.0001
0.0001 0.0000 0.0044 0.0016 0.0040 0.0041 0.0042 0.0030 -0.0001
-0.0001 0.0000 0.0042 0.0014 0.0041 0.0041 0.0042 0.0028 -0.0001
-0.0001 0.0000 0.0041 0.0014 0.0041 0.0041 0.0041 0.0028 0.0000
0.0064 0.0014 0.0000 0.0002 -0.0001 -0.0001 0.0009 -0.0001 0.0013
0.0014 0.0058 0.0000 0.0042 -0.0001 0.0000 0.0009 -0.0001 0.0000
0.0000 0.0000 0.0045 0.0014 0.0041 0.0041 0.0042 0.0028 -0.0001
0.0002 0.0042 0.0014 0.0068 0.0013 0.0014 0.0014 0.0014 -0.0001
-0.0001 -0.0001 0.0041 0.0013 0.0043 0.0041 0.0041 0.0028 0.0000
-0.0001 0.0000 0.0041 0.0014 0.0041 0.0042 0.0042 0.0028 -0.0001
0.0009 0.0009 0.0042 0.0014 0.0041 0.0042 0.0051 0.0027 -0.0001
-0.0001 -0.0001 0.0028 0.0014 0.0028 0.0028 0.0027 0.0069 -0.0002
0.0013 0.0000 -0.0001 -0.0001 0.0000 -0.0001 -0.0001 -0.0002 0.0057
-0.0001 0.0002 0.0027 0.0015 0.0025 0.0026 0.0026 0.0026 -0.0001
-0.0001 -0.0002 0.0028 0.0013 0.0028 0.0028 0.0028 0.0030 -0.0003
 LE
R

NE

TI
HE

LE

X
HO

TE
TI
AT

X
NP

ON
LE

TE
EE

GA
E
M
AM

R
I
PR

NA
GR

SO

0.0173886 0.0091989
-0.026047 0.2791157

-0.0072448 -0.050682
0.39461259 0.7272195
0.45306759 0.5779604
0.00222925 0.2883369
0.47240415 0.5820191
0.45313605 0.5427426
-0.0037117 0.2518083
0.00345339 0.0086127
0.48913586 0.5486764
0.38175376 0.4458993
0.48632066 0.5581547
0.48369155 0.5802795
-0.0166233 -0.015238
0.02616455 -0.04096
0.48958803 0.5530214
0.2291809 0.2156107
0.47351429 0.5677357
0.49140532 0.5773064
0.45034143 0.5357882
0.38791471 0.4885506
-0.016636 -0.054073
1 0.4271352
0.42713516 1

PRIME TEXTISonarGaon
0.0001 0.0001
-0.0001 0.0014
0.0000 -0.0003
0.0025 0.0042
0.0026 0.0030
0.0000 0.0014
 0.0026 0.0030
0.0026 0.0029
0.0000 0.0014
0.0000 0.0000
0.0028 0.0028
0.0027 0.0029
0.0026 0.0027
0.0026 0.0028
-0.0001 -0.0001
0.0002 -0.0002
0.0027 0.0028
0.0015 0.0013
0.0025 0.0028
0.0026 0.0028
0.0026 0.0028
0.0026 0.0030
-0.0001 -0.0003
0.0067 0.0026
0.0026 0.0055
Standard Deviation Return
1.25% 0.002%
1.84% 0.005%
1.58% 0.071%
1.57% -0.060%
1.95% 0.031%
1.50% 0.016%
1.58% 0.022%
1.71% 0.072%
1.41% 0.024%
1.81% 0.085%
1.51% 0.007%
1.97% 0.051%
1.70% 0.003%
1.59% -0.038%
1.58% 0.077%
1.48% 0.004%
1.69% 0.074%
1.62% 0.017%
1.59% 0.021%
1.70% 0.042%
1.59% 0.014%
1.78% 0.067%
1.67% -0.116%
1.87% 0.057%
1.92% 0.033%
1.79% -0.004%
1.94% -0.190%
1.19% -0.018%
1.42% -0.054%
1.81% -0.049%
1.74% 0.013%
1.75% 0.120%
1.68% 0.031%
1.76% -0.002%
2.01% 0.023%
1.72% -0.001%
1.41% 0.059%
1.15% -0.044%
1.59% 0.019%
1.27% 0.009%
1.26% 0.012%
1.37% 0.046%
1.25% 0.017%
1.63% 0.072%
1.18% 0.001%
1.42% 0.026%
1.29% -0.002%
1.27% -0.029%
1.31% 0.054%
1.35% -0.002%
1.66% 0.068%
1.48% 0.010%
1.24% 0.012%
1.34% 0.025%
1.24% 0.006%
1.52% 0.052%
1.28% -0.094%
1.36% 0.033%
1.37% 0.016%
1.30% -0.006%
1.57% -0.154%
1.09% -0.022%
1.24% -0.049%
1.32% -0.036%
1.29% 0.005%
1.35% 0.073%
1.28% 0.017%
1.30% -0.005%
1.41% 0.010%
1.48% 0.027%
1.85% -0.009%
1.73% 0.005%
1.67% 0.003%
1.80% 0.003%
1.83% 0.010%
1.41% 0.008%
1.51% 0.033%
1.80% 0.000%
1.93% 0.004%
1.88% 0.000%
1.87% -0.006%
1.74% 0.014%
1.37% -0.001%
1.42% 0.055%
1.41% 0.005%
1.76% 0.003%
1.86% 0.005%
1.86% 0.001%
1.57% 0.018%
1.72% -0.026%
1.88% 0.007%
1.92% 0.003%
1.90% -0.001%
1.71% -0.044%
1.20% -0.012%
1.62% -0.016%
1.88% -0.007%
1.90% 0.001%
1.89% 0.014%
1.89% 0.003%
1.90% -0.001%
1.94% 0.002%
1.59% 0.055%
1.50% 0.078%
1.41% 0.074%
1.54% 0.075%
1.56% 0.087%
1.22% 0.081%
1.57% 0.116%
1.53% 0.070%
1.71% 0.078%
1.64% 0.069%
1.62% 0.060%
1.49% 0.092%
1.36% 0.069%
1.51% 0.131%
1.33% 0.077%
1.49% 0.075%
1.61% 0.079%
1.60% 0.072%
1.38% 0.098%
1.43% 0.028%
1.64% 0.081%
1.70% 0.075%
1.67% 0.068%
1.48% 0.000%
1.04% 0.054%
1.33% 0.045%
1.63% 0.057%
1.67% 0.072%
1.64% 0.095%
1.65% 0.076%
1.64% 0.068%
1.72% 0.073%
2.15% -0.016%
1.66% -0.033%
1.55% -0.025%
1.80% 0.038%
1.42% -0.026%
1.86% 0.038%
1.47% -0.044%
1.94% 0.022%
1.58% -0.049%
1.77% -0.103%
1.67% 0.039%
1.51% -0.047%
1.70% 0.024%
1.65% -0.034%
1.58% -0.027%
1.71% 0.001%
1.39% -0.035%
1.89% 0.022%
1.79% -0.186%
1.74% 0.023%
1.80% -0.006%
1.58% -0.058%
2.12% -0.269%
1.21% -0.070%
1.48% -0.111%
1.62% -0.117%
1.55% -0.034%
1.87% 0.108%
1.45% -0.011%
1.60% -0.055%
1.98% -0.018%
1.65% 0.028%
2.07% 0.031%
2.13% 0.067%
1.34% 0.036%
1.73% 0.092%
1.90% 0.020%
2.60% 0.047%
2.24% 0.017%
2.21% -0.012%
1.92% 0.075%
1.41% 0.017%
1.67% 0.087%
1.56% 0.030%
1.77% 0.032%
2.11% 0.045%
2.16% 0.025%
1.77% 0.072%
1.73% -0.079%
2.30% 0.055%
2.50% 0.036%
2.34% 0.012%
2.02% -0.141%
1.19% -0.003%
1.55% -0.031%
2.20% -0.020%
2.30% 0.024%
2.35% 0.097%
2.22% 0.037%
2.19% 0.014%
2.67% 0.030%
1.57% 0.023%
1.64% 0.053%
1.25% 0.028%
1.63% 0.081%
1.46% 0.013%
1.92% 0.035%
1.65% 0.010%
1.66% -0.014%
1.50% 0.061%
1.36% 0.010%
1.64% 0.079%
1.45% 0.022%
1.41% 0.023%
1.63% 0.034%
1.60% 0.017%
1.60% 0.061%
1.50% -0.075%
1.75% 0.041%
1.83% 0.026%
1.75% 0.007%
1.66% -0.131%
1.09% -0.009%
1.32% -0.034%
1.67% -0.020%
1.73% 0.016%
1.78% 0.077%
1.67% 0.027%
1.66% 0.008%
1.92% 0.021%
1.83% 0.084%
1.40% 0.038%
1.78% 0.098%
1.55% 0.021%
2.04% 0.063%
1.78% 0.017%
1.81% -0.023%
1.63% 0.090%
1.45% 0.018%
1.69% 0.088%
1.60% 0.031%
1.54% 0.035%
1.71% 0.054%
1.76% 0.028%
1.82% 0.080%
1.58% -0.100%
1.86% 0.069%
1.99% 0.045%
1.82% 0.010%
1.92% -0.173%
1.17% -0.004%
1.53% -0.039%
1.74% -0.033%
1.74% 0.027%
1.93% 0.129%
1.71% 0.045%
1.73% 0.013%
2.09% 0.036%
1.40% 0.038%
1.82% 0.100%
1.64% 0.020%
2.49% 0.072%
1.88% 0.016%
1.92% -0.030%
1.73% 0.096%
1.49% 0.017%
1.69% 0.088%
1.63% 0.031%
1.57% 0.036%
1.84% 0.059%
1.77% 0.028%
1.86% 0.083%
1.74% -0.110%
2.01% 0.077%
2.32% 0.051%
2.07% 0.008%
2.22% -0.188%
1.20% -0.005%
1.49% -0.043%
1.88% -0.042%
1.96% 0.028%
2.16% 0.148%
1.87% 0.048%
1.94% 0.011%
2.55% 0.040%
Efficient Frontier
1.33% 0.059% 0.002
1.38% 0.011% 0.0015
0.001
1.53% 0.019%
0.0005
1.47% 0.010%
0
1.45% 0.000%

Return
0.008 0.01 0.012 0.014 0.016 0.018 0.02 0
-0.0005
1.33% 0.035%
-0.001
1.18% 0.010% -0.0015
1.53% 0.073% -0.002
1.26% 0.018% -0.0025
1.36% 0.016% -0.003
1.42% 0.020% Standard Deviation
1.44% 0.013%
1.29% 0.040%
1.32% -0.033%
1.47% 0.023%
1.51% 0.016%
1.49% 0.009%
1.34% -0.063%
1.02% -0.005%
1.24% -0.015%
1.47% -0.003%
fficient Frontier

14 0.016 0.018 0.02 0.022 0.024 0.026 0.028

Standard Deviation
 Efficient Frontier
0.002
0.0015
0.001
0.0005
Return 0
0.008 0.01 0.012 0.014 0.016 0.018 0.02 0.022 0.024 0.026 0.028
-0.0005
-0.001
-0.0015
-0.002
-0.0025
-0.003
Standard Deviation
24 0.026 0.028
Regression Analysis X-Y
Regression Analysis of AB-BRAC

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.4688888732
R Square 0.2198567755
Adjusted R Squ 0.2187777392
Standard Error 0.0683256316
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 0.9511984 0.9511984 203.75291 6.608E-41
Residual 723 3.3752474 0.0046684
Total 724 4.3264458

Coefficients Standard Ert Stat P-value Lower 95%

Intercept -0.002889352 0.0025487 -1.133645 0.2573192 -0.007893
X Variable 1 0.4811517011 0.0337078 14.274204 6.608E-41 0.4149749

Regression Analysis of AB-Heidelberg

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.4688888732
R Square 0.2198567755
Adjusted R Squar 0.2187777392
Standard Error 0.0683256316
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 0.9511984195 0.9511984 203.75291 6.608E-41
Residual 723 3.3752473656 0.0046684
Total 724 4.326445785

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.002889352 0.0025487269 -1.133645 0.2573192 -0.007893 0.0021144
X Variable 1 0.4811517011 0.0337077776 14.274204 6.608E-41 0.4149749 0.5473285
 Regression Analysis of AB-Confidence Cement

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.2220168732
R Square 0.049291492
Adjusted R Squar 0.0479765424
Standard Error 0.0754258433
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 0.2132569677 0.213257 37.485463 1.51E-09
Residual 723 4.1131888174 0.0056891
Total 724 4.326445785

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.005189233 0.0028070375 -1.848651 0.0649163 -0.0107 0.0003217
X Variable 1 0.2219333989 0.0362485989 6.1225373 1.51E-09 0.1507683 0.2930985

Regression analysis of AB-Shinepukur

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.0176936093
R Square 0.0003130638
Adjusted R Squar -0.001069629
Standard Error 0.077344332
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 0.0013544536 0.0013545 0.226416 0.6343379
Residual 723 4.3250913314 0.0059821
Total 724 4.326445785

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.006219954 0.0028765626 -2.162287 0.0309234 -0.011867 -0.000573
X Variable 1 0.0194427945 0.0408606349 0.4758319 0.6343379 -0.060777 0.0996625
 Regression analysis of AB-NCCBL

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.0007975198
R Square 6.360378E-07
Adjusted R Squar -0.001382489
Standard Error 0.0773564171
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 2.751783E-06 2.752E-06 0.0004599 0.9828972
Residual 723 4.3264430333 0.005984
Total 724 4.326445785

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.006288206 0.0028805992 -2.182951 0.0293604 -0.011944 -0.000633
X Variable 1 0.0008037278 0.0374798862 0.0214442 0.9828972 -0.072779 0.0743861

Regression analysis of AB-Apex foods

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.003198727
R Square 1.023185E-05
Adjusted R Squar -0.00137288
Standard Error 0.0773560459
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 4.426756E-05 4.427E-05 0.0073977 0.9314823
Residual 723 4.3264015175 0.005984
Total 724 4.326445785

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.006287035 0.0028736881 -2.187793 0.0290041 -0.011929 -0.000645
X Variable 1 0.0028223422 0.0328141481 0.0860099 0.9314823 -0.0616 0.0672447

Regression Analysis of Ab-Jamuna Oil

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.0006728476
R Square 4.527239E-07
Adjusted R Squar -0.001382673
Standard Error 0.0773564242
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 1.958685E-06 1.959E-06 0.0003273 0.9855705
Residual 723 4.3264438264 0.005984
Total 724 4.326445785

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.006296077 0.0028789794 -2.186913 0.0290686 -0.011948 -0.000644
X Variable 1 -0.000798764 0.0441501976 -0.018092 0.9855705 -0.087477 0.0858791

Regression analysis of AB-Delta Life

SUMMARY OUTPUT
 Regression Statistics
Multiple R 0.6851130013
R Square 0.4693798245
Adjusted R Squar 0.46864591
Standard Error 0.056349279
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 2.0307463633 2.0307464 639.55656 1.4E-101
Residual 723 2.2956994218 0.0031752
Total 724 4.326445785

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.002478153 0.0020981884 -1.181092 0.2379546 -0.006597 0.0016411
X Variable 1 0.6978673256 0.0275951899 25.289455 1.4E-101 0.6436911 0.7520436

Regression Analysis of Intech ltd.

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.4323266402
R Square 0.1869063238
Adjusted R Squar 0.185781713
Standard Error 0.069753624
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 0.808640077 0.8086401 166.19644 2.237E-34
Residual 723 3.517805708 0.0048656
Total 724 4.326445785

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.004341255 0.0025950033 -1.672929 0.0947739 -0.009436 0.0007534
X Variable 1 0.4040068331 0.0313384748 12.89172 2.237E-34 0.3424816 0.4655321
 Regression analysis of AB-Square Pharma

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.0113283431
R Square 0.0001283314
Adjusted R Squar -0.001254617
Standard Error 0.0773514779
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 0.0005552187 0.0005552 0.0927955 0.7607406
Residual 723 4.3258905664 0.0059833
Total 724 4.326445785

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.006346737 0.0028782321 -2.205082 0.0277624 -0.011997 -0.000696
X Variable 1 -0.013335437 0.0437767837 -0.304624 0.7607406 -0.09928 0.0726094

Regression analysis of AB-Samata Leather

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.0094318067
R Square 8.895898E-05
Adjusted R Squar -0.001294044
Standard Error 0.0773530008
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 0.0003848762 0.0003849 0.0643231 0.7998613
Residual 723 4.3260609088 0.0059835
Total 724 4.326445785

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.006322332 0.0028751922 -2.198925 0.0281993 -0.011967 -0.000678
X Variable 1 -0.008790501 0.034660136 -0.25362 0.7998613 -0.076837 0.059256
Regression Analysis of AB-Sonargaon Tex

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.0091989174
R Square 8.462008E-05
Adjusted R Squar -0.001298389
Standard Error 0.0773531686
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 0.0003661042 0.0003661 0.0611855 0.8047022
Residual 723 4.3260796808 0.0059835
Total 724 4.326445785

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.006272555 0.0028739794 -2.182533 0.0293913 -0.011915 -0.00063
X Variable 1 0.0095689978 0.038684965 0.247357 0.8047022 -0.066379 0.0855173

Regression analysis of AB-DSEX

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.0016320455
R Square 2.663573E-06
Adjusted R Squar -0.001380459
Standard Error 0.0773563386
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 1.15238E-05 1.152E-05 0.0019258 0.9650093
Residual 723 4.3264342612 0.005984
Total 724 4.326445785

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.006284627 0.0028788356 -2.183045 0.0293534 -0.011937 -0.000633
X Variable 1 0.0019531501 0.0445075431 0.0438836 0.9650093 -0.085426 0.0893326

Regression Analysis of Brac Heidelberg

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.0155638236
R Square 0.0002422326
Adjusted R Squar -0.001140558
Standard Error 0.0677598093
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 0.0008043044 0.0008043 0.1751766 0.6756759
Residual 723 3.319576242 0.0045914
Total 724 3.3203805465

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.00406773 0.0025276202 -1.609312 0.1079846 -0.00903 0.0008946
X Variable 1 0.0139912558 0.0334286348 0.418541 0.6756759 -0.051638 0.07962

regression analysis of Brac-shinepukur

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.0039223597
R Square 1.538491E-05
Adjusted R Squar -0.00136772
Standard Error 0.0677674963
Observations 725

ANOVA
 df SS MS F Significance F
Regression 1 5.108374E-05 5.108E-05 0.0111235 0.9160339
Residual 723 3.3203294627 0.0045924
Total 724 3.3203805465

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.004152566 0.0025203844 -1.647592 0.0998708 -0.009101 0.0007956
X Variable 1 0.0037758781 0.0358012392 0.1054678 0.9160339 -0.066511 0.0740627

Regression Analysis of BRAC-Goldenson

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.0105672675
R Square 0.0001116671
Adjusted R Squar -0.001271304
Standard Error 0.0677642338
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 0.0003707774 0.0003708 0.0807444 0.7763726
Residual 723 3.3200097691 0.004592
Total 724 3.3203805465

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.00422087 0.0025239114 -1.672353 0.0948875 -0.009176 0.0007342
X Variable 1 -0.010444679 0.0367569113 -0.284156 0.7763726 -0.082608 0.0617183

Regression analysis of BRAC-BD Fin & INV

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.8204163795
R Square 0.6730830357
Adjusted R Squar 0.6726308684
Standard Error 0.0387474843
Observations 725

ANOVA
 df SS MS F Significance F
Regression 1 2.2348918178 2.2348918 1488.5708 1.06E-177
Residual 723 1.0854887286 0.0015014
Total 724 3.3203805465

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.001752541 0.0014404052 -1.2167 0.2241153 -0.00458 0.0010753
X Variable 1 0.7318007404 0.0189674131 38.582 1.06E-177 0.694563 0.7690385

Regression analysis of brac fuwang foods

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.025018131
R Square 0.0006259069
Adjusted R Squar -0.000756353
Standard Error 0.0677468061
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 0.002078249 0.0020782 0.4528141 0.5012166
Residual 723 3.3183022974 0.0045896
Total 724 3.3203805465

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.004273854 0.0025210876 -1.695242 0.0904601 -0.009223 0.0006757
X Variable 1 -0.024402917 0.0362645074 -0.672915 0.5012166 -0.095599 0.0467934

Regression Analysis of BRAC-Padma oil

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.0246147812
R Square 0.0006058875
Adjusted R Squar -0.0007764
Standard Error 0.0677474846
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 0.0020117769 0.0020118 0.4383222 0.5081443
Residual 723 3.3183687696 0.0045897
Total 724 3.3203805465

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.004261078 0.0025201139 -1.690828 0.0913007 -0.009209 0.0006865
X Variable 1 -0.025351056 0.0382912307 -0.662059 0.5081443 -0.100526 0.0498242

Regression Analysis of BRAC-DSEX

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.0193221326
R Square 0.0003733448
Adjusted R Squar -0.001009265
Standard Error 0.067755366
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 0.0012396468 0.0012396 0.2700291 0.6034713
Residual 723 3.3191408996 0.0045908
Total 724 3.3203805465

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.004250493 0.002521533 -1.685678 0.0922893 -0.009201 0.0006999
X Variable 1 -0.02025754 0.0389835523 -0.519643 0.6034713 -0.096792 0.0562769

Regression analysis of Heidelberg Cement -DSEX

SUMMARY OUTPUT
 Regression Statistics
Multiple R 0.0098033334
R Square 9.610535E-05
Adjusted R Squar -0.001286888
Standard Error 0.0753812814
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 0.0003948704 0.0003949 0.0694908 0.7921547
Residual 723 4.1083300747 0.0056823
Total 724 4.1087249451

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.007120645 0.0028053333 -2.538253 0.0113495 -0.012628 -0.001613
X Variable 1 -0.011433127 0.0433711793 -0.263611 0.7921547 -0.096582 0.0737154

Regression analysis of Confidence cement and DSEX

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.2374599364
R Square 0.0563872214
Adjusted R Squar 0.0550820861
Standard Error 0.0751721045
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 0.2441398059 0.2441398 43.204121 9.443E-11
Residual 723 4.0855611428 0.0056508
Total 724 4.3297009487

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.003796102 0.0027975488 -1.356939 0.1752242 -0.009288 0.0016962
X Variable 1 0.2842870079 0.0432508278 6.5729842 9.443E-11 0.1993748 0.3691992

Regression Analysis of shinepukur and DSEX

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.2837479605
R Square 0.0805129051
Adjusted R Squar 0.0792411387
Standard Error 0.0675036183
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 0.2884777094 0.2884777 63.307936 6.83E-15
Residual 723 3.2945219244 0.0045567
Total 724 3.5829996338

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.002463565 0.0025121641 -0.980654 0.3270912 -0.007396 0.0024684
X Variable 1 0.309025164 0.0388387074 7.9566284 6.83E-15 0.2327751 0.3852753

Regression analysis of RAK ceramics and DSEX

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.0023272997
R Square 5.416324E-06
Adjusted R Squar -0.001377702
Standard Error 0.0662072118
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 1.716548E-05 1.717E-05 0.003916 0.9501197
Residual 723 3.169194507 0.0043834
Total 724 3.1692116725

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.004882017 0.002463918 -1.981404 0.0479244 -0.009719 -4.473E-05
X Variable 1 -0.002383777 0.0380928103 -0.062578 0.9501197 -0.07717 0.072402
Regression analysis of Goldenson-DSEX

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.3120249002
R Square 0.0973595383
Adjusted R Squar 0.096111073
Standard Error 0.0651403027
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 0.3309036447 0.3309036 77.983371 7.785E-18
Residual 723 3.0678762841 0.0042433
Total 724 3.3987799288

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.003817699 0.0024242127 -1.57482 0.1157354 -0.008577 0.0009416
X Variable 1 0.3309698937 0.0374789562 8.8308194 7.785E-18 0.2573893 0.4045505

Regression analysis of renwick jajneswar and DSEX

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.3013680268
R Square 0.0908226876
Adjusted R Squar 0.0895651809
Standard Error 0.0677733881
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 0.3317435221 0.3317435 72.224419 1.093E-16
Residual 723 3.3209068351 0.0045932
Total 724 3.6526503572
 Coefficients Standard Error t Stat P-value Lower 95% Upper 95%
Intercept -0.00144212 0.0025222037 -0.57177 0.5676555 -0.006394 0.0035096
X Variable 1 0.3313896503 0.0389939214 8.4984951 1.093E-16 0.2548348 0.4079445

Regression analysis of BD Fin and Inv-DSEX

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.0086114791
R Square 7.415757E-05
Adjusted R Squar -0.001308866
Standard Error 0.0759714046
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 0.0003094755 0.0003095 0.0536199 0.8169455
Residual 723 4.1729060691 0.0057717
Total 724 4.1732155447

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.003340792 0.0028272949 -1.181621 0.2377445 -0.008891 0.0022099
X Variable 1 -0.01012164 0.043710711 -0.23156 0.8169455 -0.095937 0.0756934

Regression analysis of NCCBL-DSEX

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.0010081917
R Square 1.016451E-06
Adjusted R Squar -0.001382108
Standard Error 0.0767588949
Observations 725

ANOVA
 df SS MS F Significance F
Regression 1 4.329945E-06 4.33E-06 0.0007349 0.9783803
Residual 723 4.2598639089 0.0058919
Total 724 4.2598682389

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.005594092 0.0028566016 -1.958303 0.0505786 -0.011202 1.413E-05
X Variable 1 0.0011972337 0.0441637994 0.0271089 0.9783803 -0.085507 0.0879018

Regression Analysis of Fuwang and DSEX

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.3255972827
R Square 0.1060135905
Adjusted R Squar 0.1047770948
Standard Error 0.0656906188
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 0.3699777695 0.3699778 85.737127 2.295E-19
Residual 723 3.1199310963 0.0043153
Total 724 3.4899088658

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.002943533 0.0024446929 -1.20405 0.2289642 -0.007743 0.001856
X Variable 1 0.3499657392 0.0377955847 9.2594345 2.295E-19 0.2757635 0.4241679

Regression analysis of Apex Foods-DSEX

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.2422677325
R Square 0.0586936542
Adjusted R Squar 0.0573917091
Standard Error 0.085060802
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 0.3261800581 0.3261801 45.081511 3.824E-11
Residual 723 5.2311508409 0.0072353
Total 724 5.5573308991

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.00065027 0.0031655591 -0.20542 0.8373017 -0.006865 0.0055645
X Variable 1 0.3285991366 0.0489403632 6.7142766 3.824E-11 0.2325169 0.4246813

Regression analysis of Padma Oil-DSEX

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.3197654134
R Square 0.1022499196
Adjusted R Squar 0.1010082182
Standard Error 0.0623451146
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 0.3200742047 0.3200742 82.346628 1.067E-18
Residual 723 2.8102383269 0.0038869
Total 724 3.1303125315

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.002376542 0.0023201891 -1.024288 0.3060419 -0.006932 0.0021786
X Variable 1 0.3255090388 0.035870724 9.0745043 1.067E-18 0.2550858 0.3959323

Regression analysis of Jamuna Oil and DSEX

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.3165498549
R Square 0.1002038106
Adjusted R Squar 0.0989592792
Standard Error 0.0618111268
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 0.3076179735 0.307618 80.515294 2.453E-18
Residual 723 2.7623049326 0.0038206
Total 724 3.0699229061

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.002899596 0.0023003166 -1.26052 0.2078884 -0.007416 0.0016165
X Variable 1 0.3191123179 0.0355634902 8.9730315 2.453E-18 0.2492923 0.3889324

Regression analysis of Agrani Insurance and DSEX

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.0115952222
R Square 0.0001344492
Adjusted R Squar -0.001248491
Standard Error 0.0801001784
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 0.0006237662 0.0006238 0.0972198 0.7552817
Residual 723 4.63879589 0.006416
Total 724 4.6394196561

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.004290754 0.0029809483 -1.439392 0.1504722 -0.010143 0.0015616
X Variable 1 -0.01436973 0.0460862316 -0.311801 0.7552817 -0.104849 0.0761091
Regression analysis of DELTA Life insurance and DSEX

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.0048786917
R Square 2.380163E-05
Adjusted R Squar -0.001359291
Standard Error 0.0759417603
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 9.924684E-05 9.925E-05 0.017209 0.895667
Residual 723 4.1696501474 0.0057672
Total 724 4.1697493942

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.005442304 0.0028261917 -1.925667 0.0545378 -0.010991 0.0001062
X Variable 1 0.0057318665 0.043693655 0.131183 0.895667 -0.08005 0.0915135

Regression analysis of Aamra tech and DSEX

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.3137149804
R Square 0.098417089
Adjusted R Squar 0.0971700863
Standard Error 0.0639677746
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 0.3229428141 0.3229428 78.922919 5.069E-18
Residual 723 2.9584264844 0.0040919
Total 724 3.2813692985

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.002646304 0.0023805768 -1.111623 0.2666697 -0.00732 0.0020274
X Variable 1 0.3269644442 0.0368043335 8.8838572 5.069E-18 0.2547083 0.3992206

Regression analysis of Intech and DSEX

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.2478547232
R Square 0.0614319638
Adjusted R Squar 0.0601338061
Standard Error 0.0801959897
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 0.3043492524 0.3043493 47.322419 1.305E-11
Residual 723 4.6498998629 0.0064314
Total 724 4.9542491153

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.003517226 0.0029845139 -1.178492 0.2389882 -0.009377 0.0023421
X Variable 1 0.3174123605 0.0461413574 6.8791292 1.305E-11 0.2268253 0.4079994

Regression analysis of Beximco-DSEX

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.3170245497
R Square 0.1005045651
Adjusted R Squar 0.0992604497
Standard Error 0.0623239683
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 0.3137872686 0.3137873 80.783957 2.17E-18
Residual 723 2.8083322908 0.0038843
Total 724 3.1221195594

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.002718463 0.0023194021 -1.172053 0.2415617 -0.007272 0.0018351
X Variable 1 0.3222963406 0.0358585574 8.9879896 2.17E-18 0.251897 0.3926957

Regression analysis of Square-DSEX

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.3256643214
R Square 0.1060572502
Adjusted R Squar 0.1048208149
Standard Error 0.0614358251
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 0.3237519139 0.3237519 85.776625 2.254E-19
Residual 723 2.7288627192 0.0037744
Total 724 3.0526146331

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.002911953 0.0022863497 -1.273626 0.2032055 -0.007401 0.0015767
X Variable 1 0.3273737758 0.0353475576 9.2615671 2.254E-19 0.2579777 0.3967699

Regression analysis of Eastern housing-DSEX

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.2986436279
R Square 0.0891880165
Adjusted R Squar 0.0879282489
Standard Error 0.068397792
Observations 725
ANOVA
df SS MS F Significance F
Regression 1 0.3312075518 0.3312076 70.797198 2.112E-16
Residual 723 3.382380494 0.0046783
Total 724 3.7135880458

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.0034243 0.002545441 -1.345268 0.1789605 -0.008422 0.001573
X Variable 1 0.3311218428 0.0393531768 8.4141071 2.112E-16 0.2538617 0.408382

Regression analysis of Samata-DSEX

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.2427921321
R Square 0.0589480194
Adjusted R Squar 0.0576464261
Standard Error 0.0805164395
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 0.293604715 0.2936047 45.289122 3.461E-11
Residual 723 4.6871345539 0.0064829
Total 724 4.9807392689

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.002080546 0.0029964395 -0.694339 0.4876924 -0.007963 0.0038022
X Variable 1 0.3117591638 0.0463257306 6.7297193 3.461E-11 0.2208101 0.4027082

Regression analysis of PrimeTEX-DSEX

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.7884462698
R Square 0.6216475204
Adjusted R Squar 0.6211242113
Standard Error 0.0503908071
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 3.0163973281 3.0163973 1187.9165 9.65E-155
Residual 723 1.8358657775 0.0025392
Total 724 4.8522631056

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.001712134 0.0018753066 -0.912989 0.3615527 -0.005394 0.0019696
X Variable 1 0.9992680202 0.0289927246 34.466165 9.65E-155 0.942348 1.056188

Regression analysis of SonargaonTEx-DSEX

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.279875829
R Square 0.0783304796
Adjusted R Squar 0.0770556947
Standard Error 0.0713927916
Observations 725

ANOVA
df SS MS F Significance F
Regression 1 0.3131861775 0.3131862 61.446034 1.631E-14
Residual 723 3.6850808947 0.0050969
Total 724 3.9982670722

Coefficients Standard Error t Stat P-value Lower 95% Upper 95%

Intercept -0.000773918 0.0026569007 -0.291286 0.770916 -0.00599 0.0044422
X Variable 1 0.3219874971 0.0410763721 7.8387521 1.631E-14 0.2413443 0.4026307
 Regression Analysis of AB-RAK Ceramics

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.5371116
R Square 0.2884889
Adjusted R 0.2875048
Standard Er 0.065251
Observatio 725

ANOVA
ignificance F df SS MS
Regression 1 1.2481315 1.2481315
Residual 723 3.0783143 0.0042577
Total 724 4.3264458

Upper 95% Lower 95.0 Upper 95.0% Coefficients

Standard Error t Stat
0.0021144 -0.007893 0.0021144 Intercept -0.003235 0.0024299 -1.33137
0.5473285 0.4149749 0.5473285 X Variable 1 0.627559 0.0366532 17.121541

Regression Analysis of AB-GoldenSon

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.0097076
R Square 9.424E-05
Adjusted R -0.001289
Standard Er0.0773528
Observatio 725

ANOVA
df SS MS
Lower 95.0%Upper 95.0% Regression 1 0.0004077 0.0004077
-0.007893 0.0021144 Residual 723 4.3260381 0.0059835
0.4149749 0.5473285 Total 724 4.3264458
 Coefficients
Standard Error t Stat
Intercept -0.00635 0.002881 -2.203895
X Variable 1-0.010953 0.041958 -0.261036

Regression Analysis of AB-Renwick Jajneswar

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.0039793
R Square 1.583E-05
Adjusted R -0.001367
Standard Er0.0773558
Observatio 725
Lower 95.0%Upper 95.0%
-0.0107 0.0003217 ANOVA
0.1507683 0.2930985 df SS MS
Regression 1 6.851E-05 6.851E-05
Residual 723 4.3263773 0.0059839
Total 724 4.3264458

Coefficients
Standard Error t Stat
Intercept -0.006305 0.0028752 -2.192869
X Variable 1-0.004331 0.0404752 -0.106998

Regression Analysis of AB-BD Fin an

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.4947468
R Square 0.2447744
Lower 95.0%Upper 95.0% Adjusted R 0.2437299
-0.011867 -0.000573 Standard Er0.0672256
-0.060777 0.0996625 Observatio 725
 ANOVA
df SS MS
Regression 1 1.0590033 1.0590033
Residual 723 3.2674425 0.0045193
Total 724 4.3264458

Coefficients
Standard Error t Stat
Intercept -0.004631 0.0024991 -1.853052
X Variable 10.5037479 0.0329078 15.307837

Regression Analysis of AB-

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.0046906
R Square 2.2E-05
Adjusted R -0.001361
Standard Er0.0773556
Observatio 725

ANOVA
df SS MS
Regression 1 9.519E-05 9.519E-05
Residual 723 4.3263506 0.0059839
Total 724 4.3264458

Lower 95.0%Upper 95.0% Coefficients

Standard Error t Stat
-0.011944 -0.000633 Intercept -0.006316 0.0028787 -2.193949
-0.072779 0.0743861 X Variable 1-0.005223 0.041408 -0.126126

Regression analysis of Ab-padma O

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.0004117
R Square 1.695E-07
 Adjusted R -0.001383
Standard Er0.0773564
Observatio 725

ANOVA
df SS MS
Regression 1 7.334E-07 7.334E-07
Residual 723 4.3264451 0.005984
Total 724 4.3264458

Lower 95.0% Upper 95.0% Coefficients

Standard Error t Stat
-0.011929 -0.000645 Intercept -0.006291 0.0028776 -2.186199
-0.0616 0.0672447 X Variable 1 0.000484 0.0437223 0.0110705

Regression analysis of AB-Agrani insura

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.2242357
R Square 0.0502816
Adjusted R 0.048968
Standard Er0.0753866
Observatio 725

ANOVA
df SS MS
Regression 1 0.2175407 0.2175407
Residual 723 4.108905 0.0056831
Total 724 4.3264458

Lower 95.0%Upper 95.0% Coefficients

Standard Error t Stat
-0.011948 -0.000644 Intercept -0.005376 0.0028037 -1.917629
-0.087477 0.0858791 X Variable 10.2165402 0.0349995 6.186947

Regression Analysis of AB-Aamra te

SUMMARY OUTPUT
 Regression Statistics
Multiple R 0.0139428
R Square 0.0001944
Adjusted R -0.001188
Standard Er0.0773489
Observatio 725

ANOVA
df SS MS
Regression 1 0.0008411 0.0008411
Residual 723 4.3256047 0.0059829
Total 724 4.3264458

Lower 95.0%Upper 95.0% Coefficients

Standard Error t Stat
-0.006597 0.0016411 Intercept -0.006229 0.0028777 -2.164439
0.6436911 0.7520436 X Variable 10.0160099 0.0426999 0.3749404

Regression analysis of AB-Beximco

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.0113283
R Square 0.0001283
Adjusted R -0.001255
Standard Er0.0773515
Observatio 725

ANOVA
df SS MS
Regression 1 0.0005552 0.0005552
Residual 723 4.3258906 0.0059833
Total 724 4.3264458

Coefficients
Standard Error t Stat
Lower 95.0%Upper 95.0% Intercept -0.006347 0.0028782 -2.205082
-0.009436 0.0007534 X Variable 1-0.013335 0.0437768 -0.304624
0.3424816 0.4655321
 Regression analysis of AB-Eastern h

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.1605773
R Square 0.0257851
Adjusted R 0.0244376
Standard Er0.0763526
Observatio 725

ANOVA
df SS MS
Regression 1 0.1115577 0.1115577
Residual 723 4.2148881 0.0058297
Total 724 4.3264458

Lower 95.0%Upper 95.0% Coefficients

Standard Error t Stat
-0.011997 -0.000696 Intercept -0.005462 0.002842 -1.921802
-0.09928 0.0726094 X Variable 10.1733217 0.0396211 4.3744741

Regression analysis of AB-Primetex

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.0173886
R Square 0.0003024
Adjusted R -0.00108
Standard Er0.0773447
Observatio 725

ANOVA
df SS MS
Regression 1 0.0013082 0.0013082
Residual 723 4.3251376 0.0059822
Total 724 4.3264458

Lower 95.0%Upper 95.0% Coefficients

Standard Error t Stat
-0.011967 -0.000678 Intercept -0.006197 0.0028798 -2.151763
-0.076837 0.059256 X Variable 10.0164194 0.0351122 0.4676269
Lower 95.0%Upper 95.0%
-0.011915 -0.00063
-0.066379 0.0855173
Lower 95.0%Upper 95.0%
-0.011937 -0.000633
-0.085426 0.0893326

Regression Analysis of BRAC- Confidence

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.2612033
R Square 0.0682272
Adjusted R 0.0669384
Standard Er0.0654154
Observatio 725

ANOVA
df SS MS F
Regression 1 0.2265402 0.2265402 52.940204
Residual 723 3.0938404 0.0042792
Total 724 3.3203805

Lower 95.0%Upper 95.0% Coefficients

Standard Error t Stat P-value
-0.00903 0.0008946 Intercept -0.003029 0.0024345 -1.244357 0.2137713
-0.051638 0.07962 X Variable 10.2287408 0.0314377 7.2760019 8.974E-13

Regression analysis of BRAC-Rak ceramics

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.9234319
R Square 0.8527265
Adjusted R 0.8525228
Standard Er0.0260068
Observatio 725

ANOVA
 df SS MS
Regression 1 2.8313765 2.8313765
Residual 723 0.4890041 0.0006764
Total 724 3.3203805

Lower 95.0%Upper 95.0% Coefficients

Standard Error t Stat
-0.009101 0.0007956 Intercept 0.0004385 0.0009685 0.4527279
-0.066511 0.0740627 X Variable 10.9451989 0.0146087 64.701109

regression analysis of BRAC Re

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.0246822
R Square 0.0006092
Adjusted R -0.000773
Standard Er0.0677474
Observatio 725

ANOVA
df SS MS
Regression 1 0.0020228 0.0020228
Residual 723 3.3183577 0.0045897
Total 724 3.3203805

Lower 95.0%Upper 95.0% Coefficients

Standard Error t Stat
-0.009176 0.0007342 Intercept -0.004233 0.002518 -1.68102
-0.082608 0.0617183 X Variable 1-0.023533 0.0354477 -0.663874

Regression analysis of BRAC-NCCBL

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.0092923
R Square 8.635E-05
Adjusted R -0.001297
Standard Er0.0677651
Observatio 725

ANOVA
 df SS MS
Regression 1 0.0002867 0.0002867
Residual 723 3.3200938 0.0045921
Total 724 3.3203805

Lower 95.0%
Upper 95.0% Coefficients
Standard Error t Stat
-0.00458 0.0010753 Intercept -0.004213 0.0025234 -1.669401
0.694563 0.7690385 X Variable 1-0.008204 0.0328328 -0.249868

Regression analysis of BRAC- Apex Foods

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.000297
R Square 8.823E-08
Adjusted R -0.001383
Standard Er 0.067768
Observatio 725

ANOVA
df SS
Regression 1 2.93E-07
Residual 723 3.3203803
Total 724 3.3203805

Lower 95.0%Upper 95.0% Coefficients

Standard Error
-0.009223 0.0006757 Intercept -0.004166 0.0025175
-0.095599 0.0467934 X Variable 10.0002296 0.0287469

Regression analysis of Jamuna Oil

SUMMARY OUTPUT

Regression Statistics
Multiple R 0.0083252
 R Square 6.931E-05
Adjusted R -0.001314
Standard Er0.0677657
Observatio 725

ANOVA
df SS
Regression 1 0.0002301
Residual 723 3.3201504
Total 724 3.3203805

Lower 95.0%Upper 95.0% Coefficients

Standard Error
-0.009209 0.0006865 Intercept -0.004203 0.002522
-0.100526 0.0498242 X Variable 1-0.008658 0.0386764

Lower 95.0%Upper 95.0%

-0.009201 0.0006999
-0.096792 0.0562769
Lower 95.0%Upper 95.0%
-0.012628 -0.001613
-0.096582 0.0737154

Lower 95.0%Upper 95.0%

-0.009288 0.0016962
0.1993748 0.3691992
Lower 95.0%Upper 95.0%
-0.007396 0.0024684
0.2327751 0.3852753

Lower 95.0%Upper 95.0%

-0.009719 -4.473E-05
-0.07717 0.072402
Lower 95.0%Upper 95.0%
-0.008577 0.0009416
0.2573893 0.4045505
Lower 95.0%Upper 95.0%
-0.006394 0.0035096
0.2548348 0.4079445

Lower 95.0%Upper 95.0%

-0.008891 0.0022099
-0.095937 0.0756934
Lower 95.0%Upper 95.0%
-0.011202 1.413E-05
-0.085507 0.0879018

Lower 95.0%Upper 95.0%

-0.007743 0.001856
0.2757635 0.4241679
Lower 95.0%Upper 95.0%
-0.006865 0.0055645
0.2325169 0.4246813

Lower 95.0%Upper 95.0%

-0.006932 0.0021786
0.2550858 0.3959323
Lower 95.0%Upper 95.0%
-0.007416 0.0016165
0.2492923 0.3889324

Lower 95.0%Upper 95.0%

-0.010143 0.0015616
-0.104849 0.0761091
Lower 95.0%Upper 95.0%
-0.010991 0.0001062
-0.08005 0.0915135

Lower 95.0%
Upper 95.0%
 -0.00732 0.0020274
0.2547083 0.3992206

Lower 95.0%Upper 95.0%

-0.009377 0.0023421
0.2268253 0.4079994
Lower 95.0%Upper 95.0%
-0.007272 0.0018351
0.251897 0.3926957

Lower 95.0%Upper 95.0%

-0.007401 0.0015767
0.2579777 0.3967699
Lower 95.0%Upper 95.0%
-0.008422 0.001573
0.2538617 0.408382

Lower 95.0%Upper 95.0%

-0.007963 0.0038022
0.2208101 0.4027082
Lower 95.0%Upper 95.0%
-0.005394 0.0019696
0.942348 1.056188

Lower 95.0%Upper 95.0%

-0.00599 0.0044422
0.2413443 0.4026307
 F Significance F
293.14715 2.015E-55

P-value Lower 95% Upper 95%Lower 95.0%Upper 95.0%

0.1834868 -0.008006 0.0015354 -0.008006 0.0015354
2.015E-55 0.5555996 0.6995184 0.5555996 0.6995184

F Significance F
0.0681396 0.7941393
 P-value Lower 95% Upper 95%Lower 95.0%Upper 95.0%
0.0278462 -0.012006 -0.000693 -0.012006 -0.000693
0.7941393 -0.093327 0.0714215 -0.093327 0.0714215

AB-Renwick Jajneswar

F Significance F
0.0114485 0.9148204

P-value Lower 95% Upper 95%Lower 95.0%Upper 95.0%

0.0286347 -0.01195 -0.00066 -0.01195 -0.00066
0.9148204 -0.083794 0.0751322 -0.083794 0.0751322

Analysis of AB-BD Fin and Inv

 F Significance F
234.32988 5.02E-46

P-value Lower 95% Upper 95%Lower 95.0% Upper 95.0%

0.0642821 -0.009537 0.0002754 -0.009537 0.0002754
5.02E-46 0.4391416 0.5683542 0.4391416 0.5683542

gression Analysis of AB-Fuwan Foods

F Significance F
0.0159079 0.899667

P-value Lower 95% Upper 95%Lower 95.0%Upper 95.0%

0.0285566 -0.011967 -0.000664 -0.011967 -0.000664
0.899667 -0.086517 0.0760717 -0.086517 0.0760717

analysis of Ab-padma Oil

 F Significance F
0.0001226 0.9911703

P-value Lower 95% Upper 95%Lower 95.0%Upper 95.0%

0.029121 -0.01194 -0.000642 -0.01194 -0.000642
0.9911703 -0.085354 0.0863218 -0.085354 0.0863218

ysis of AB-Agrani insurance

F Significance F
38.278314 1.027E-09

P-value Lower 95% Upper 95%Lower 95.0%Upper 95.0%

0.0555518 -0.010881 0.0001279 -0.010881 0.0001279
1.027E-09 0.1478273 0.285253 0.1478273 0.285253

Analysis of AB-Aamra tech

 F Significance F
0.1405803 0.7078147

P-value Lower 95% Upper 95%Lower 95.0%Upper 95.0%

0.0307573 -0.011878 -0.000579 -0.011878 -0.000579
0.7078147 -0.067821 0.0998405 -0.067821 0.0998405

analysis of AB-Beximco Pharma

F Significance F
0.0927955 0.7607406

P-value Lower 95% Upper 95%Lower 95.0%Upper 95.0%

0.0277624 -0.011997 -0.000696 -0.011997 -0.000696
0.7607406 -0.09928 0.0726094 -0.09928 0.0726094
analysis of AB-Eastern housing

F Significance F
19.136024 1.396E-05

P-value Lower 95% Upper 95%Lower 95.0%Upper 95.0%

0.0550235 -0.011041 0.0001178 -0.011041 0.0001178
1.396E-05 0.0955354 0.2511079 0.0955354 0.2511079

AB-Primetex

F Significance F
0.2186749 0.6401923

P-value Lower 95% Upper 95%Lower 95.0%Upper 95.0%

0.0317466 -0.011851 -0.000543 -0.011851 -0.000543
0.6401923 -0.052515 0.0853536 -0.052515 0.0853536
 Significance F
8.974E-13

Lower 95% Upper 95%Lower 95.0%Upper 95.0%

-0.007809 0.0017501 -0.007809 0.0017501
0.1670207 0.2904609 0.1670207 0.2904609

BRAC-Rak ceramics
 F Significance F
4186.2336 6.08E-303

P-value Lower 95% Upper 95%Lower 95.0%Upper 95.0%

0.6508805 -0.001463 0.0023398 -0.001463 0.0023398
6.08E-303 0.9165183 0.9738794 0.9165183 0.9738794

sion analysis of BRAC Renwick Jajneswar

F Significance F
0.4407283 0.5069828

P-value Lower 95% Upper 95%Lower 95.0%Upper 95.0%

0.0931909 -0.009176 0.0007107 -0.009176 0.0007107
0.5069828 -0.093126 0.04606 -0.093126 0.04606

analysis of BRAC-NCCBL
 F Significance F
0.0624341 0.8027603

P-value Lower 95% Upper 95%Lower 95.0%Upper 95.0%

0.0954708 -0.009167 0.0007415 -0.009167 0.0007415
0.8027603 -0.072663 0.0562551 -0.072663 0.0562551

BRAC- Apex Foods

MS F Significance F
2.93E-07 6.379E-05 0.9936295
0.0045925

t Stat P-value Lower 95% Upper 95%Lower 95.0%Upper 95.0%

-1.654907 0.0983774 -0.009109 0.0007763 -0.009109 0.0007763
0.007987 0.9936295 -0.056208 0.056667 -0.056208 0.056667
 MS F Significance F
0.0002301 0.0501136 0.8229289
0.0045922

t Stat P-value Lower 95% Upper 95%Lower 95.0%Upper 95.0%

-1.666599 0.0960272 -0.009155 0.0007482 -0.009155 0.0007482
-0.223861 0.8229289 -0.08459 0.0672733 -0.08459 0.0672733
 Stock Beta coefficient Risk free rate Market return
AB Bank Ltd 0.0019531500901646 0.065 0.155
BRAC Bank -0.0202575399193094 0.065 0.155
HeidelBerg Cement -0.0114331268512034 0.065 0.155
Confidence Cement 0.284287007883298 0.065 0.155
Shinepukur Ceramics 0.309025164010912 0.065 0.155
RAK Ceramics -0.0023837771196219 0.065 0.155
Goldenson Ceramics 0.330969893693983 0.065 0.155
Renwick Jajneswar 0.331389650292622 0.065 0.155
BD Fin and Investment -0.0101216397449446 0.065 0.155
NCCBL 0.0011972336660244 0.065 0.155
Fuwang Foods 0.349965739159687 0.065 0.155
Apex Foods 0.328599136620853 0.065 0.155
Padma Oil 0.325509038775596 0.065 0.155
Jamuna Oil 0.319112317917627 0.065 0.155
Agrani Insurance -0.0143697304418326 0.065 0.155
Delta Life 0.005731866491337 0.065 0.155
Aamra tech 0.326964444209264 0.065 0.155
Intech Ltd 0.317412360460988 0.065 0.155
Beximco Pharma 0.322296340641891 0.065 0.155
Square Pharma 0.327373775778202 0.065 0.155
Eastern holdings 0.331121842789176 0.065 0.155
Sumata Leathers 0.31175916381145 0.065 0.155
GP 0.065 0.155
PrimeTex 0.99926802021997 0.065 0.155
SonargaonTEx 0.32198749711594 0.065 0.155
 Required return
0.065175783508115
0.063176821407262
0.063971018583392
0.090585830709497
0.092812264760982
0.064785460059234
0.094787290432459
0.094825068526336
0.064089052422955
0.065107751029942
0.096496916524372
0.094573922295877
0.094295813489804
0.093720108612587
0.063706724260235
0.06551586798422
0.094426799978834
0.093567112441489
0.09400667065777
0.094463639820038
0.094800965851026
0.093058324743031
0.065
0.154934121819797
0.09397887474043