Χρηματιστήριο \

QUEST ΣΥΜΜΕΤΟΧΩΝ Α.Ε.

ΚΟΥΕΣ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Υπηρεσίες Η/Υ
Δείκτες: FTSE FTSEM ΓΔ ΣΑΓΔ FTSEA ΔΤΧ HELMSI ASIP FTSED ATHEX_ESG FTSE_TT
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

5,5300

Τελ. Ενημ.:

17:25

-0,03 0,00%

Συν.Όγκος 19210
Όγκος πακέτων 0
Όγκος τελ.πράξης 39
Τζίρος 106888
Πράξεις 113

Αγορά

3 Εντολές 2411 x 5,530

Saleside SSBBBBSBBBBBBBSSBIIIIIIIIIIBBB
Bid Ask Ratio 1.0:0.0

Χαμηλό Ημέρας Υψηλό Ημέρας

5,5000 5,6300

Άνοιγμα 5,52

Χαμ. 52 εβδ. Υψ. 52 εβδ.

4,87 6,13

Άνοιγμα τελευτ. δημοπρ. 5.5300
Όγκος ανοιγ. τελ. δημ. 2693

Προηγ. Κλείσιμο

5.5600 -0.1200 -2.1127 %

Μέσος σταθμικό 5.5642
Εμπορευσιμότητα 0.0179
Κεφαλαιοποίηση € 592941464 εκ
Αρ. Μετοχών 107222688

Απόδοση

Αρχή εβδ.

-1,94%

7 ημερών

-2,46%

1 μηνός

6,51%

3 μηνών

2,21%

6 μηνών

-4,14%

1 έτους

9,23%

INTRADAY ΙΣΤΟΡΙΚΌ

Σχετικές Ειδήσεις

24/10/2024 10:51

QUEST ΣΥΜΜΕΤΟΧΩΝ Α.Ε. - Αγορά ιδίων μετοχών

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
31/10/2024	5,6300	5,5000	5,5200	5,5300	19.210	106.888
30/10/2024	5,7000	5,5400	5,7000	5,5600	19.169	107.491
29/10/2024	5,7300	5,6200	5,7000	5,6800	15.994	90.934
25/10/2024	5,6900	5,5200	5,6900	5,6700	29.274	164.313
24/10/2024	5,6900	5,5600	5,6200	5,6600	20.209	113.928
23/10/2024	5,8400	5,6000	5,8100	5,7000	38.394	218.997
22/10/2024	6,0200	5,7000	5,8800	5,7600	178.937	1.047.100
21/10/2024	5,6600	5,5500	5,6000	5,5500	26.185	146.818
18/10/2024	5,6400	5,5700	5,5700	5,6100	23.043	129.507
17/10/2024	5,6700	5,4400	5,6400	5,5700	35.308	196.185
16/10/2024	5,5900	5,2900	5,2900	5,5900	54.268	295.465
15/10/2024	5,4000	5,3200	5,3400	5,3600	16.831	90.051
14/10/2024	5,3800	5,1400	5,1400	5,3400	46.043	244.388
11/10/2024	5,0800	4,9500	5,0000	5,0800	17.443	87.846
10/10/2024	5,1100	5,0100	5,0800	5,0100	16.897	85.644
09/10/2024	5,1300	5,0900	5,1300	5,0900	7.525	38.433
08/10/2024	5,1300	5,0600	5,1000	5,0800	16.038	81.677
07/10/2024	5,1400	5,0400	5,0500	5,1100	19.530	99.287
04/10/2024	5,1100	5,0600	5,0600	5,1000	6.513	33.154
03/10/2024	5,1100	5,0600	5,1000	5,0600	10.860	55.267
02/10/2024	5,1700	5,0700	5,1000	5,1000	20.127	102.930
01/10/2024	5,2900	5,1700	5,2900	5,2000	9.262	48.462
30/09/2024	5,2600	5,1500	5,2600	5,2200	33.331	173.577
27/09/2024	5,2600	5,1700	5,1900	5,2200	22.042	114.619
26/09/2024	5,2400	5,1600	5,2400	5,1900	11.764	61.298
25/09/2024	5,3100	5,2100	5,3000	5,2100	11.200	58.891
24/09/2024	5,3200	5,2300	5,2800	5,2500	23.863	125.472
23/09/2024	5,3600	5,3100	5,3600	5,3100	11.168	59.573
20/09/2024	5,3600	5,2300	5,2500	5,3600	35.627	189.698
19/09/2024	5,2700	5,2200	5,2400	5,2500	14.869	77.940
18/09/2024	5,2900	5,2000	5,2700	5,2400	15.586	81.711
17/09/2024	5,3400	5,2300	5,3400	5,2700	17.256	91.000
16/09/2024	5,3300	5,2500	5,3100	5,2500	13.989	74.117
13/09/2024	5,3000	5,1900	5,2500	5,2900	18.310	96.290
12/09/2024	5,2900	5,1500	5,1500	5,2900	18.736	98.222
11/09/2024	5,2100	5,1500	5,1600	5,1500	12.448	64.437
10/09/2024	5,2700	5,1600	5,2700	5,1600	10.034	52.401
09/09/2024	5,3700	5,2300	5,3500	5,2700	13.025	68.971
06/09/2024	5,3400	5,2500	5,2800	5,3400	29.397	155.437
05/09/2024	5,2800	5,1800	5,1900	5,2800	13.531	70.801
04/09/2024	5,2800	5,1800	5,2800	5,1900	22.847	119.371
03/09/2024	5,3300	5,2600	5,2600	5,3000	11.935	63.149
02/09/2024	5,2800	5,2000	5,2000	5,2600	23.390	122.639
30/08/2024	5,2400	5,1600	5,2300	5,2400	18.736	97.085
29/08/2024	5,2400	5,1600	5,2400	5,2000	12.917	67.029
28/08/2024	5,2400	5,1400	5,2000	5,1600	14.419	75.016
27/08/2024	5,3100	5,2200	5,3100	5,2200	18.463	97.214
26/08/2024	5,4600	5,2700	5,2900	5,2900	22.835	121.770
23/08/2024	5,3000	5,2500	5,2700	5,2500	60.482	317.913
22/08/2024	5,3200	5,2600	5,2800	5,2700	13.928	73.695
21/08/2024	5,3500	5,2800	5,3400	5,3400	12.708	67.727
20/08/2024	5,2900	5,2500	5,2900	5,2500	7.166	37.784
19/08/2024	5,3300	5,2500	5,3300	5,2800	9.049	47.802
16/08/2024	5,3800	5,2600	5,2900	5,2800	17.434	92.877
14/08/2024	5,2500	5,1700	5,1800	5,1700	13.898	72.120
13/08/2024	5,2200	5,1300	5,1500	5,1900	15.082	78.066
12/08/2024	5,2300	5,1200	5,2000	5,1900	7.056	36.675
09/08/2024	5,2500	5,1700	5,2200	5,1800	10.326	53.816
08/08/2024	5,2300	5,1800	5,2200	5,2200	10.840	56.448
07/08/2024	5,2500	4,9950	5,0200	5,2500	16.898	86.529
06/08/2024	5,0200	4,9000	4,9000	4,9900	30.449	151.426
05/08/2024	5,1200	4,6000	5,0200	4,8650	94.676	462.148
02/08/2024	5,3500	5,2100	5,3500	5,2300	28.692	150.779
01/08/2024	5,4200	5,3100	5,3900	5,3400	16.031	85.636
31/07/2024	5,4500	5,3800	5,4500	5,3800	11.018	59.601
30/07/2024	5,5000	5,4000	5,5000	5,4400	14.190	77.147
29/07/2024	5,4700	5,4000	5,4000	5,4600	15.868	86.279
26/07/2024	5,4400	5,3600	5,3800	5,3700	61.006	329.326
25/07/2024	5,3700	5,3100	5,3400	5,3400	20.897	111.567
24/07/2024	5,5800	5,2900	5,4500	5,3100	74.196	405.526
23/07/2024	5,4000	5,3000	5,3400	5,4000	34.135	182.376
22/07/2024	5,3400	5,1700	5,1700	5,3300	24.660	129.360
19/07/2024	5,1900	5,1300	5,1600	5,1500	12.465	64.356
18/07/2024	5,2200	5,1600	5,2000	5,1600	17.073	88.625
17/07/2024	5,2800	5,1500	5,2800	5,2100	24.973	129.734
16/07/2024	5,3300	5,2500	5,3300	5,2700	21.018	110.902
15/07/2024	5,3400	5,2900	5,3000	5,3300	18.230	96.970
12/07/2024	5,3200	5,2000	5,2500	5,3100	22.581	119.260
11/07/2024	5,3200	5,2300	5,3100	5,2700	21.836	115.472
10/07/2024	5,3100	5,2400	5,2500	5,3100	31.517	166.164
09/07/2024	5,3000	5,2700	5,2700	5,2800	11.405	60.332
08/07/2024	5,2800	5,2200	5,2800	5,2800	7.546	39.672
05/07/2024	5,3200	5,2300	5,3200	5,2600	11.397	60.144
04/07/2024	5,3000	5,2100	5,2600	5,2400	5.984	31.359
03/07/2024	5,3200	5,2000	5,2500	5,2800	22.555	119.181
02/07/2024	5,3000	5,2500	5,3000	5,2600	12.079	63.741
01/07/2024	5,3100	5,2300	5,3000	5,2900	12.252	64.648
28/06/2024	5,3000	5,1900	5,1900	5,3000	21.999	116.034
27/06/2024	5,3100	5,1200	5,1700	5,1500	23.692	123.091
26/06/2024	5,2900	5,1500	5,2800	5,2900	15.063	78.474
25/06/2024	5,2800	5,0900	5,2000	5,2800	28.659	148.597
21/06/2024	5,3800	5,2100	5,3800	5,2100	57.530	304.266
20/06/2024	5,3400	5,2400	5,2800	5,2900	14.670	77.713
19/06/2024	5,3400	5,2500	5,2600	5,2500	16.506	87.587
18/06/2024	5,3000	5,1700	5,2700	5,2200	15.962	83.488
17/06/2024	5,3800	5,1800	5,3800	5,2000	26.732	139.843
14/06/2024	5,4200	5,2400	5,4200	5,2400	29.228	156.010
13/06/2024	5,4100	5,2800	5,3900	5,3600	17.717	94.811
12/06/2024	5,4100	5,2600	5,3500	5,4000	16.894	90.713
11/06/2024	5,4200	5,2400	5,4000	5,2800	24.743	132.175
10/06/2024	5,3300	5,2000	5,2600	5,3300	17.565	92.609
07/06/2024	5,3400	5,2400	5,2800	5,3100	17.676	93.430
06/06/2024	5,4000	5,2900	5,3600	5,3000	21.452	114.439
05/06/2024	5,4500	5,3200	5,4500	5,3600	45.914	246.776
04/06/2024	5,4300	5,3400	5,4300	5,4000	14.215	76.459
03/06/2024	5,5500	5,3500	5,3700	5,4200	21.342	116.261
31/05/2024	5,3800	5,2600	5,3400	5,3400	23.657	125.885
30/05/2024	5,3700	5,2400	5,2400	5,3700	22.628	120.114
29/05/2024	5,3600	5,2200	5,3000	5,3200	28.501	150.954
28/05/2024	5,4900	5,2600	5,4900	5,2600	38.161	203.732
27/05/2024	5,5600	5,3400	5,5100	5,3400	28.422	154.466
24/05/2024	5,5500	5,4000	5,5100	5,5000	37.868	207.687
23/05/2024	5,6800	5,4600	5,6600	5,4800	112.446	620.936
22/05/2024	5,7800	5,6800	5,7400	5,7100	48.124	274.920
21/05/2024	5,7700	5,6600	5,7500	5,7500	50.440	287.655
20/05/2024	5,7700	5,5900	5,7000	5,7200	32.543	185.684
17/05/2024	5,8400	5,7000	5,8000	5,7100	29.386	168.876
16/05/2024	5,9800	5,7800	5,9700	5,7900	107.881	627.763
15/05/2024	5,9900	5,8700	5,9700	5,9000	20.498	121.105
14/05/2024	6,0300	5,9000	5,9900	5,9500	21.502	128.381
13/05/2024	6,0500	5,7700	5,7700	6,0300	48.166	285.725
09/05/2024	5,8100	5,6400	5,6400	5,6900	24.570	140.846
08/05/2024	5,9000	5,6400	5,8800	5,6400	48.743	280.970
02/05/2024	5,8900	5,7400	5,8900	5,7500	16.570	96.403
30/04/2024	6,0200	5,8000	6,0200	5,8000	22.503	131.979
29/04/2024	6,1500	5,8500	6,0700	5,9300	81.990	487.373
26/04/2024	6,0800	5,7200	5,7200	6,0000	264.121	1.562.251
25/04/2024	5,6200	5,5000	5,5500	5,5200	47.037	261.350
24/04/2024	5,7600	5,5700	5,7000	5,5900	48.559	272.753
23/04/2024	5,7000	5,4500	5,6000	5,7000	36.044	200.691
22/04/2024	5,6000	5,2800	5,2800	5,6000	49.749	271.499
19/04/2024	5,4000	5,2200	5,2300	5,3000	37.235	198.106
18/04/2024	5,2800	5,1200	5,1700	5,2100	79.520	414.106
17/04/2024	5,1800	5,0200	5,0200	5,1700	40.018	204.526
16/04/2024	5,4100	5,0200	5,2000	5,0200	66.233	343.452
15/04/2024	5,2900	5,1500	5,2200	5,2000	39.151	204.871
12/04/2024	5,5600	5,2600	5,5500	5,2600	63.950	341.310
11/04/2024	5,5800	5,4400	5,5700	5,4800	31.360	171.583
10/04/2024	5,6300	5,4700	5,6000	5,5600	34.351	190.404
09/04/2024	5,6500	5,5300	5,5600	5,6200	39.359	220.039
08/04/2024	5,6200	5,5000	5,5600	5,5700	44.020	244.433
05/04/2024	5,5900	5,4300	5,5900	5,4500	60.373	332.078
04/04/2024	5,7000	5,5100	5,6600	5,6600	41.906	236.189
03/04/2024	5,8400	5,6200	5,7500	5,6800	54.496	310.089
02/04/2024	5,8800	5,7500	5,8800	5,7600	32.521	188.492
28/03/2024	5,9200	5,7800	5,8200	5,8800	72.478	424.022
27/03/2024	5,9100	5,8000	5,8000	5,8100	30.567	178.638
26/03/2024	5,8200	5,6900	5,7000	5,8000	29.918	171.303
22/03/2024	5,8100	5,7400	5,8000	5,7900	27.149	156.580
21/03/2024	5,9800	5,8100	5,9100	5,8100	64.875	382.725
20/03/2024	5,8600	5,7400	5,7800	5,8500	29.305	170.061
19/03/2024	5,8800	5,7300	5,8800	5,8400	41.964	243.881
14/03/2024	5,9700	5,7900	5,8400	5,9700	46.755	275.339
13/03/2024	5,9400	5,8000	5,9100	5,8400	36.972	216.818
12/03/2024	6,0000	5,8200	5,9900	5,9100	47.784	282.997
11/03/2024	6,0800	5,8800	6,0800	5,8900	72.403	433.084
08/03/2024	6,1800	5,9600	6,0000	6,0000	60.984	368.152
06/03/2024	6,2500	6,0800	6,1300	6,0900	128.037	789.856
05/03/2024	6,1300	5,8000	5,8000	6,1300	257.689	1.554.272
04/03/2024	5,7900	5,6800	5,7400	5,7700	91.287	524.397
01/03/2024	5,6900	5,5800	5,5800	5,6800	72.164	406.592
29/02/2024	5,6900	5,5500	5,6100	5,6100	102.644	577.452
28/02/2024	5,7200	5,5000	5,5000	5,6100	236.453	1.329.858
27/02/2024	5,4600	5,3300	5,3300	5,4600	165.726	895.503
26/02/2024	5,3000	5,1900	5,1900	5,2200	16.085	84.212
23/02/2024	5,3000	5,1900	5,2600	5,2100	18.016	94.507
22/02/2024	5,3900	5,2200	5,3400	5,2200	24.459	129.521
21/02/2024	5,3400	5,2100	5,2500	5,3400	25.515	134.402
20/02/2024	5,2800	5,1900	5,2800	5,2400	22.573	118.100
19/02/2024	5,3100	5,1700	5,2300	5,2600	62.613	329.666
16/02/2024	5,2700	5,1000	5,2400	5,1600	68.302	351.809
14/02/2024	5,3800	5,1700	5,3800	5,1700	52.590	274.289
13/02/2024	5,4600	5,3000	5,4100	5,3400	29.782	160.380
12/02/2024	5,5500	5,3500	5,5500	5,3600	59.281	322.723
09/02/2024	5,5400	5,3000	5,3000	5,4800	68.228	372.320
07/02/2024	5,3400	5,2500	5,3300	5,2700	42.623	224.765
06/02/2024	5,3500	5,2000	5,3000	5,3100	93.529	493.427
05/02/2024	5,3200	5,2300	5,3200	5,3000	77.007	407.280
02/02/2024	5,4000	5,1900	5,4000	5,2800	45.371	238.762
01/02/2024	5,3800	5,2200	5,2700	5,2900	57.389	303.468
31/01/2024	5,3500	5,2500	5,2700	5,2900	27.958	148.264
30/01/2024	5,3400	5,2500	5,3300	5,2800	17.062	90.298
29/01/2024	5,3400	5,2600	5,3400	5,3000	14.414	76.310
26/01/2024	5,3600	5,2600	5,3300	5,3000	43.664	231.107
25/01/2024	5,4100	5,3200	5,4000	5,3300	24.870	133.162
24/01/2024	5,5600	5,4300	5,5300	5,4500	25.299	138.755
23/01/2024	5,5000	5,3600	5,4000	5,5000	38.791	211.682
22/01/2024	5,4400	5,2200	5,2900	5,4400	26.683	142.333
19/01/2024	5,4300	5,2200	5,4000	5,2900	49.856	265.162
18/01/2024	5,5200	5,3900	5,4800	5,3900	22.557	122.953
16/01/2024	5,5500	5,4400	5,5000	5,5500	16.286	89.629
15/01/2024	5,6300	5,4400	5,5800	5,5000	29.664	163.672
12/01/2024	5,7100	5,5800	5,7000	5,5800	31.330	176.379
11/01/2024	5,7000	5,5300	5,5300	5,6900	116.413	655.699
10/01/2024	5,6300	5,4900	5,5600	5,6300	42.580	235.848
09/01/2024	5,5800	5,4900	5,4900	5,5600	18.192	100.761
08/01/2024	5,5100	5,3700	5,3700	5,4900	25.682	140.399
05/01/2024	5,5200	5,4600	5,4600	5,4600	17.291	94.897
04/01/2024	5,6000	5,5000	5,5000	5,5400	9.821	54.560
03/01/2024	5,5800	5,4600	5,4900	5,5000	14.642	80.798
02/01/2024	5,6400	5,5600	5,6000	5,5800	10.524	58.984
29/12/2023	5,6200	5,4900	5,5800	5,6200	18.351	102.396
27/12/2023	5,6100	5,4900	5,5200	5,5000	15.497	86.072
22/12/2023	5,6000	5,5400	5,5500	5,6000	15.417	85.962
21/12/2023	5,6100	5,5500	5,5700	5,6100	19.315	107.949
20/12/2023	5,6000	5,4900	5,5700	5,6000	16.090	89.335
19/12/2023	5,5300	5,3300	5,4200	5,5300	45.321	244.145
18/12/2023	5,5400	5,3000	5,5000	5,3400	36.955	198.812
15/12/2023	5,6200	5,4200	5,6100	5,4500	66.044	361.682
14/12/2023	5,6000	5,4900	5,5100	5,6000	39.412	218.244
13/12/2023	5,5800	5,5000	5,5300	5,5800	22.127	122.783
12/12/2023	5,6000	5,5200	5,6000	5,5800	29.414	163.446
11/12/2023	5,6300	5,5200	5,6000	5,6300	28.437	158.399
08/12/2023	5,7300	5,5800	5,7300	5,6400	18.802	106.039
07/12/2023	5,7800	5,6300	5,6800	5,7400	58.032	327.860
06/12/2023	5,7500	5,5700	5,6500	5,7500	16.267	92.307
05/12/2023	5,6900	5,5600	5,6000	5,6800	13.501	75.864
04/12/2023	5,6500	5,5500	5,6500	5,6000	13.244	74.246
01/12/2023	5,6500	5,4000	5,4700	5,6500	74.625	417.200
30/11/2023	5,4700	5,3900	5,4600	5,4600	26.786	145.640
29/11/2023	5,4500	5,3400	5,4400	5,4500	23.412	126.521
28/11/2023	5,5000	5,4000	5,4900	5,4400	6.223	33.814
27/11/2023	5,5400	5,4400	5,5200	5,4400	27.414	150.179
24/11/2023	5,6800	5,5200	5,6800	5,5200	25.019	139.288
23/11/2023	5,7200	5,5500	5,7200	5,6800	33.098	186.398
22/11/2023	5,8600	5,6800	5,8000	5,7300	23.358	134.605
21/11/2023	5,8300	5,7400	5,8300	5,8000	26.780	154.929
20/11/2023	5,9100	5,7200	5,9000	5,8700	27.277	159.680
17/11/2023	5,9000	5,8100	5,8800	5,8800	41.671	245.137
16/11/2023	5,9000	5,7000	5,8800	5,8800	28.962	169.352
15/11/2023	5,8500	5,7100	5,7100	5,8500	35.618	205.792
14/11/2023	5,7100	5,4400	5,4800	5,7100	34.753	193.228
13/11/2023	5,4900	5,3900	5,4500	5,4600	25.080	136.596
10/11/2023	5,4800	5,3600	5,4800	5,4800	23.888	129.353
09/11/2023	5,5000	5,3600	5,4500	5,5000	24.128	130.759
08/11/2023	5,4800	5,3500	5,4800	5,4000	16.198	87.787
07/11/2023	5,4800	5,3500	5,4700	5,4500	18.987	103.253
06/11/2023	5,4700	5,3200	5,3700	5,4700	17.111	92.721
03/11/2023	5,3700	5,2700	5,3100	5,2900	15.753	83.689
02/11/2023	5,3500	5,1700	5,1700	5,2900	26.049	137.397
01/11/2023	5,2700	5,1900	5,2600	5,2700	14.012	73.379
31/10/2023	5,3000	5,0800	5,1200	5,2500	57.954	303.183
30/10/2023	5,1300	4,9800	5,0600	5,0900	19.319	97.950
27/10/2023	5,1100	5,0300	5,0800	5,0500	11.218	57.001
26/10/2023	5,1000	4,9800	5,1000	5,0800	21.043	106.175
25/10/2023	5,2100	5,0700	5,1200	5,0700	19.621	101.133
24/10/2023	5,1600	5,0300	5,0800	5,1600	31.897	162.470
23/10/2023	5,2200	5,0600	5,2100	5,0800	26.491	135.782
20/10/2023	5,2600	5,0900	5,2400	5,2100	19.165	99.156
19/10/2023	5,3900	5,1900	5,3100	5,2400	28.148	147.760
18/10/2023	5,4100	5,2700	5,2700	5,3100	18.702	100.116
17/10/2023	5,5000	5,2000	5,4200	5,3800	27.984	150.773
16/10/2023	5,4500	5,3200	5,4500	5,4200	19.554	105.213
13/10/2023	5,4800	5,2800	5,4800	5,4200	23.267	124.943
12/10/2023	5,5600	5,2100	5,2200	5,3900	34.461	185.958
11/10/2023	5,3400	5,1900	5,3400	5,2800	30.070	157.904
10/10/2023	5,2800	5,0400	5,0400	5,2800	32.588	168.589
09/10/2023	5,2200	4,9550	5,2200	5,0400	35.637	181.644
05/10/2023	5,2800	5,2000	5,2500	5,2700	26.457	138.688
04/10/2023	5,4700	5,1700	5,4500	5,3000	62.571	331.665
03/10/2023	5,5600	5,3700	5,5600	5,4100	31.279	170.555
02/10/2023	5,6500	5,5000	5,5600	5,5200	24.771	137.599
29/09/2023	5,6700	5,4600	5,6300	5,5800	32.882	182.317
28/09/2023	5,6800	5,5100	5,6800	5,6000	45.900	255.923
27/09/2023	5,7700	5,5800	5,7700	5,6800	32.878	186.233
21/09/2023	5,8000	5,6500	5,7600	5,7900	36.505	209.842
20/09/2023	6,0200	5,7800	6,0000	5,8100	36.745	217.211
19/09/2023	6,0300	5,8300	6,0200	5,9500	32.746	194.065
18/09/2023	6,0700	5,9500	6,0100	6,0300	20.410	122.664
14/09/2023	6,1000	5,9600	6,0200	6,1000	26.656	160.635
13/09/2023	6,1900	6,0000	6,1900	6,0600	36.683	221.992
12/09/2023	6,1700	5,9400	6,0000	6,1700	46.194	280.270
11/09/2023	6,2200	6,0400	6,2200	6,0600	41.105	250.348
08/09/2023	6,2200	6,0800	6,1200	6,2000	37.338	229.847
07/09/2023	6,4000	5,9400	6,4000	6,2600	106.034	652.557
06/09/2023	6,4600	6,2000	6,3400	6,4600	27.244	172.222
05/09/2023	6,3400	6,1000	6,2400	6,3400	23.225	143.727
04/09/2023	6,4700	6,1400	6,4600	6,2200	24.504	154.160
31/08/2023	6,3400	6,1200	6,1700	6,3100	21.926	136.683
30/08/2023	6,2600	6,1200	6,1900	6,2000	20.158	124.845
29/08/2023	6,2200	6,1000	6,1400	6,2200	20.535	126.314
28/08/2023	6,2100	6,0800	6,1000	6,1200	18.986	116.524
25/08/2023	6,1600	6,0700	6,1400	6,1000	20.695	126.314
24/08/2023	6,1400	6,0700	6,1200	6,1000	16.255	99.337
22/08/2023	6,2300	6,0600	6,0600	6,1600	11.438	70.899
21/08/2023	6,2000	6,0000	6,0100	6,0500	51.777	317.566
18/08/2023	6,2000	6,0300	6,1600	6,0400	31.300	190.776
17/08/2023	6,2000	6,1700	6,1700	6,1900	12.307	76.123
16/08/2023	6,2300	6,0600	6,0900	6,1500	13.991	86.303
14/08/2023	6,2500	6,1000	6,2400	6,1500	14.857	91.687
11/08/2023	6,3600	6,2500	6,3200	6,2500	14.486	91.301
10/08/2023	6,4300	6,3100	6,4200	6,3800	11.720	74.760
09/08/2023	6,4000	6,3000	6,3300	6,3800	12.954	82.023
07/08/2023	6,4600	6,2800	6,4600	6,2800	16.337	103.022
04/08/2023	6,4300	6,3400	6,4300	6,3400	13.166	84.104
03/08/2023	6,4400	6,3000	6,3600	6,3600	17.117	109.399
02/08/2023	6,4200	6,1000	6,3700	6,4200	36.789	230.866
01/08/2023	6,4600	6,2700	6,4500	6,3700	47.078	298.908
28/07/2023	6,6000	6,4400	6,6000	6,4700	24.207	158.226
27/07/2023	6,5900	6,3900	6,4800	6,5800	34.581	224.817
26/07/2023	6,6500	6,4600	6,5100	6,5000	45.222	297.453
25/07/2023	6,6900	6,4200	6,5800	6,5100	42.866	283.400
24/07/2023	6,5500	6,3400	6,4100	6,5000	26.959	173.984
20/07/2023	6,5000	6,4000	6,4200	6,4000	18.365	118.323
19/07/2023	6,5200	6,4000	6,4100	6,4800	28.940	187.258
18/07/2023	6,5500	6,4300	6,5300	6,4500	19.214	124.638
17/07/2023	6,7300	6,4500	6,6000	6,4500	38.633	255.975
14/07/2023	6,7000	6,5500	6,6100	6,7000	32.693	217.219
13/07/2023	6,6800	6,5800	6,6200	6,6400	26.207	173.922
12/07/2023	6,5900	6,2800	6,2800	6,5900	31.402	204.282
11/07/2023	6,5000	6,2900	6,3700	6,5000	43.684	280.770
10/07/2023	6,3800	6,1800	6,1800	6,3700	15.864	100.928
06/07/2023	6,4000	6,2400	6,3600	6,3700	45.985	291.928
05/07/2023	6,2900	6,2200	6,2800	6,2900	17.624	110.156
04/07/2023	6,2800	6,0100	6,1200	6,2700	19.683	121.369
03/07/2023	6,3400	6,0000	6,3400	6,0000	39.022	237.083
29/06/2023	6,3000	5,9800	5,9800	6,2200	60.959	377.843
28/06/2023	6,0500	5,9800	6,0500	5,9800	18.156	109.232
27/06/2023	6,1300	5,9300	6,0500	5,9700	37.460	224.892
22/06/2023	6,3000	6,1500	6,3000	6,1500	36.283	224.312
21/06/2023	6,4000	6,3000	6,3800	6,3000	37.232	237.906
20/06/2023	6,4700	6,2000	6,4200	6,4000	48.639	309.791
19/06/2023	6,5800	6,4200	6,4200	6,4700	28.264	183.978
16/06/2023	6,4200	6,1500	6,3000	6,4200	55.531	352.586
14/06/2023	6,2900	6,1200	6,1400	6,2500	49.936	307.946
12/06/2023	6,2900	6,0800	6,2000	6,1500	69.507	426.964
09/06/2023	6,2500	6,1300	6,1700	6,1400	54.381	336.081
08/06/2023	6,3700	6,1800	6,3000	6,1800	22.004	137.969
31/05/2023	5,9700	5,7500	5,8000	5,8700	80.168	464.890
26/05/2023	5,8300	5,7000	5,8000	5,8000	81.007	467.875
24/05/2023	5,6800	5,2000	5,2500	5,6600	145.862	803.625
22/05/2023	5,2000	5,0000	5,0000	5,1200	53.191	272.140
17/05/2023	4,9850	4,9400	4,9400	4,9800	12.711	63.239
16/05/2023	4,9500	4,8200	4,9000	4,9400	39.673	194.489
15/05/2023	4,9900	4,8500	4,9900	4,8500	24.953	122.544
12/05/2023	4,9600	4,8350	4,8350	4,9300	37.632	184.679
10/05/2023	4,9900	4,9000	4,9000	4,9800	15.947	79.150
08/05/2023	4,9950	4,8700	4,8700	4,9500	18.492	91.829
05/05/2023	5,0000	4,8600	4,8700	5,0000	16.160	79.493
04/05/2023	4,9900	4,8500	4,9900	4,8600	21.684	106.495
02/05/2023	4,9900	4,8050	4,9900	4,9900	29.008	142.435
28/04/2023	4,9800	4,9150	4,9650	4,9400	18.193	89.895
26/04/2023	4,9900	4,8400	4,9900	4,9000	30.134	147.494
25/04/2023	5,0200	4,9050	5,0100	4,9050	42.949	212.900
24/04/2023	5,0900	5,0100	5,0900	5,0400	18.871	95.373
21/04/2023	5,1000	5,0400	5,0800	5,0500	21.330	108.298
19/04/2023	5,0900	5,0200	5,0200	5,0800	19.555	99.121
18/04/2023	5,0900	5,0200	5,0800	5,0900	24.048	121.930
13/04/2023	5,0000	4,9550	5,0000	4,9900	14.014	69.955
12/04/2023	5,0700	4,9500	5,0700	4,9500	30.504	152.128
04/04/2023	5,1900	5,0600	5,1400	5,1500	24.659	126.520
03/04/2023	5,1200	5,0000	5,0800	5,1200	21.020	106.973
31/03/2023	5,0800	5,0100	5,0700	5,0500	21.704	109.647
30/03/2023	5,0700	4,9550	5,0500	5,0700	33.396	167.007
29/03/2023	5,0300	4,9600	5,0300	4,9950	14.386	71.772
28/03/2023	5,0900	4,9400	5,0800	5,0000	20.454	102.629
27/03/2023	5,0400	4,9600	5,0400	5,0300	22.765	113.744
24/03/2023	5,0900	4,9200	5,0900	4,9450	20.371	101.118
23/03/2023	5,0000	4,9200	4,9700	4,9700	217.230	1.067.633
22/03/2023	4,9450	4,8600	4,9100	4,9450	21.584	105.898
21/03/2023	4,9000	4,7000	4,7650	4,9000	27.215	130.019
20/03/2023	4,7850	4,6550	4,7750	4,6650	42.355	199.806
17/03/2023	4,8600	4,7400	4,8050	4,7400	45.665	219.346
16/03/2023	4,8150	4,6850	4,7600	4,8000	57.717	274.825
15/03/2023	5,0500	4,7600	5,0400	4,7600	53.656	261.015
14/03/2023	5,0500	4,9100	5,0000	5,0500	52.927	263.480
13/03/2023	5,0900	4,8500	4,9200	5,0000	42.505	208.589
10/03/2023	5,0600	4,9450	5,0600	5,0000	33.783	168.569
09/03/2023	5,1000	4,9700	5,1000	5,0600	29.604	148.992
08/03/2023	5,1100	4,9350	5,0800	5,0100	39.685	199.339
07/03/2023	5,1600	5,0500	5,1600	5,0800	30.928	157.429
06/03/2023	5,1700	5,0600	5,1700	5,1400	59.163	302.608
03/03/2023	5,2000	5,1100	5,1600	5,1800	23.311	120.358
02/03/2023	5,1600	5,0700	5,1500	5,1400	37.712	193.208
01/03/2023	5,2400	5,1400	5,2400	5,2000	28.280	146.829
28/02/2023	5,2400	5,0800	5,2400	5,2200	37.563	194.405
24/02/2023	5,2200	5,0800	5,1900	5,1100	33.843	174.841
23/02/2023	5,2000	5,1000	5,1300	5,1800	37.085	190.865
22/02/2023	5,1600	5,0600	5,1000	5,1600	37.264	190.130
21/02/2023	5,2400	5,0800	5,1800	5,1300	44.524	228.805
20/02/2023	5,2400	5,1500	5,2400	5,1900	29.434	152.850
17/02/2023	5,2000	5,1500	5,2000	5,1700	26.306	136.340
16/02/2023	5,3000	5,1400	5,3000	5,2200	33.026	172.894
15/02/2023	5,2600	5,1400	5,2000	5,2300	32.959	171.742
14/02/2023	5,3000	5,1600	5,2900	5,2000	40.575	211.779
13/02/2023	5,2500	5,1500	5,1600	5,2500	45.259	235.471
10/02/2023	5,2200	5,0500	5,1800	5,0700	66.593	339.876
09/02/2023	5,2400	5,1600	5,2200	5,2400	44.238	229.933
08/02/2023	5,2000	5,0600	5,0900	5,1800	73.086	377.206
07/02/2023	5,1300	5,0200	5,0900	5,0900	57.651	292.559
06/02/2023	5,2400	5,0500	5,2400	5,0500	61.005	312.136
03/02/2023	5,2200	5,1300	5,2000	5,2000	46.032	238.927
02/02/2023	5,3200	5,1600	5,2300	5,2000	27.303	142.815
01/02/2023	5,3000	5,1400	5,2600	5,2000	51.606	268.686
31/01/2023	5,2600	5,1300	5,2600	5,2600	28.680	149.594
30/01/2023	5,2700	5,1800	5,2500	5,1800	31.633	165.284
27/01/2023	5,2600	5,1200	5,2500	5,2500	27.341	142.577
26/01/2023	5,2800	5,1400	5,2800	5,2000	29.008	151.316
25/01/2023	5,2000	5,1000	5,1800	5,2000	21.847	112.753
24/01/2023	5,3300	5,1000	5,3200	5,1000	39.840	209.172
23/01/2023	5,3400	5,1800	5,3400	5,2600	44.107	231.603
20/01/2023	5,2400	5,1300	5,2400	5,2400	35.805	186.060
19/01/2023	5,3500	5,2000	5,3000	5,2100	39.860	209.541
18/01/2023	5,4600	5,3200	5,3900	5,3200	23.883	128.195
17/01/2023	5,4200	5,3000	5,3100	5,4200	32.531	174.664
16/01/2023	5,4400	5,3500	5,3500	5,3900	50.789	274.392
13/01/2023	5,3900	5,1600	5,1700	5,3800	50.337	265.867
12/01/2023	5,2300	5,1500	5,2000	5,1900	33.077	171.732
11/01/2023	5,2400	5,1300	5,2100	5,2000	45.074	233.943
10/01/2023	5,2000	5,0900	5,1400	5,2000	32.593	167.967
09/01/2023	5,2500	5,1000	5,1700	5,1400	49.463	255.861
05/01/2023	5,1800	4,9300	4,9300	5,1000	83.724	424.139
04/01/2023	4,9300	4,7600	4,7600	4,9300	28.003	136.295
03/01/2023	4,9100	4,7800	4,7800	4,8100	19.956	96.739
02/01/2023	4,8400	4,7200	4,7950	4,8400	24.745	118.681
30/12/2022	4,7800	4,6750	4,7500	4,7100	39.949	188.968
29/12/2022	4,7700	4,6500	4,7150	4,7100	25.195	118.982
28/12/2022	4,7350	4,6750	4,7200	4,7200	24.837	116.975
27/12/2022	4,7200	4,5500	4,6650	4,7100	15.240	70.567
23/12/2022	4,6950	4,5700	4,6300	4,5900	27.323	126.728
22/12/2022	4,6600	4,5800	4,6600	4,6350	22.245	102.830
21/12/2022	4,7500	4,5000	4,7000	4,5950	129.663	601.770
20/12/2022	4,6700	4,6200	4,6350	4,6400	24.187	112.147
19/12/2022	4,8000	4,6650	4,7800	4,6700	21.992	104.140
16/12/2022	4,7800	4,5800	4,6500	4,7800	64.488	304.032
15/12/2022	4,7500	4,5750	4,6750	4,6500	34.090	159.078
14/12/2022	4,7200	4,5350	4,6600	4,7200	31.777	147.698
13/12/2022	4,6000	4,5100	4,5100	4,6000	32.779	149.367
12/12/2022	4,6000	4,5100	4,6000	4,5100	26.078	118.748
09/12/2022	4,6650	4,5100	4,6150	4,6000	30.867	142.320
08/12/2022	4,5750	4,4550	4,5750	4,5650	37.338	167.962
07/12/2022	4,6150	4,5000	4,5850	4,5000	47.736	215.689
06/12/2022	4,6700	4,4750	4,6550	4,6000	34.766	159.207
05/12/2022	4,6750	4,5900	4,6450	4,6550	33.072	152.740
02/12/2022	4,8100	4,5600	4,8100	4,6000	38.713	181.553
01/12/2022	4,8800	4,7150	4,8000	4,7950	48.760	235.014
30/11/2022	4,7900	4,6050	4,6050	4,7900	26.825	125.493
29/11/2022	4,6500	4,5950	4,6450	4,6500	40.019	184.785
28/11/2022	4,6200	4,4650	4,4850	4,6200	22.838	103.549
25/11/2022	4,5500	4,4150	4,4600	4,5300	25.881	116.318
24/11/2022	4,4650	4,3650	4,3950	4,4350	36.191	159.315
23/11/2022	4,3950	4,2450	4,2450	4,3950	43.314	189.571
22/11/2022	4,3900	4,2600	4,3900	4,3000	47.652	205.039
21/11/2022	4,3500	4,3000	4,3000	4,3000	28.665	123.756
18/11/2022	4,4000	4,3050	4,4000	4,3400	57.815	251.279
17/11/2022	4,3750	4,2950	4,3000	4,3750	99.352	428.050
16/11/2022	4,3700	4,2900	4,3700	4,3000	48.802	210.768
15/11/2022	4,4700	4,3100	4,4300	4,3900	45.616	199.678
14/11/2022	4,4200	4,3200	4,3600	4,3950	41.596	181.990
11/11/2022	4,5550	4,1650	4,1650	4,4000	164.386	711.343
10/11/2022	4,1650	4,0100	4,0100	4,1650	34.374	141.212
09/11/2022	4,0800	3,9800	3,9800	4,0800	21.043	85.190
08/11/2022	4,0550	3,9500	4,0200	4,0500	33.745	135.524
07/11/2022	4,0800	4,0000	4,0800	4,0200	18.842	76.003
04/11/2022	4,0500	3,9450	3,9450	4,0500	29.223	116.916
03/11/2022	4,0200	3,9600	4,0200	3,9600	26.637	106.357
02/11/2022	4,0400	3,9900	3,9900	4,0200	30.278	121.517
01/11/2022	4,0400	3,9700	4,0350	3,9750	33.983	136.068
31/10/2022	4,0300	3,9650	3,9850	4,0300	37.241	148.984
27/10/2022	4,0300	3,9500	3,9500	4,0000	29.314	117.014
26/10/2022	4,0300	3,9450	4,0200	3,9750	53.243	211.659
25/10/2022	4,0750	3,9900	4,0300	3,9900	38.270	153.818
24/10/2022	4,0400	3,9800	4,0000	4,0400	59.146	237.504
21/10/2022	4,0150	3,9650	3,9900	3,9650	57.674	229.979
20/10/2022	4,0600	3,9750	4,0600	3,9750	65.887	263.491
19/10/2022	4,1500	4,0150	4,1500	4,0350	51.526	208.795
18/10/2022	4,1200	4,0600	4,1200	4,1100	41.182	168.639
17/10/2022	4,1650	4,0600	4,1600	4,0650	31.040	127.426
14/10/2022	4,1300	4,0700	4,1150	4,1300	43.768	179.878
13/10/2022	4,1400	4,0300	4,1400	4,0900	46.538	189.836
12/10/2022	4,1100	4,0400	4,0800	4,1100	21.707	88.832
11/10/2022	4,0950	4,0200	4,0650	4,0800	30.114	122.478
10/10/2022	4,1650	4,0400	4,1650	4,0400	24.877	102.066
07/10/2022	4,1500	4,0900	4,1100	4,1200	30.001	123.866
06/10/2022	4,1850	4,0400	4,1300	4,1100	22.762	93.910
05/10/2022	4,1700	4,0900	4,1700	4,0900	23.596	97.421
04/10/2022	4,2200	4,0900	4,2200	4,1200	54.710	226.348
03/10/2022	4,1800	4,0800	4,1650	4,1600	26.034	107.198
30/09/2022	4,1800	4,0850	4,1450	4,1800	26.680	110.852
29/09/2022	4,2000	4,0800	4,1200	4,1250	32.343	133.600
28/09/2022	4,1350	3,9850	4,0150	4,1200	57.437	232.900
27/09/2022	4,0900	4,0550	4,0850	4,0700	54.950	223.965
26/09/2022	4,1850	4,0200	4,1850	4,0500	38.699	157.561
23/09/2022	4,2600	4,1000	4,2200	4,1850	63.404	263.504
22/09/2022	4,2500	4,1650	4,2500	4,2400	37.922	160.006
21/09/2022	4,2200	4,1450	4,1900	4,2200	30.615	127.997
20/09/2022	4,3500	4,2150	4,3000	4,2150	21.771	93.521
19/09/2022	4,3000	4,0900	4,0900	4,2550	119.987	498.287
16/09/2022	4,2500	4,0900	4,2000	4,0900	259.080	1.063.418
15/09/2022	4,2200	4,1650	4,2200	4,2050	26.034	109.200
14/09/2022	4,1950	4,1000	4,1200	4,1950	46.924	194.866
13/09/2022	4,2000	4,1100	4,1850	4,1800	61.535	256.247
12/09/2022	4,1650	4,0800	4,1200	4,1650	34.508	142.312
09/09/2022	4,0650	3,9900	4,0250	4,0500	95.644	386.002
08/09/2022	4,1550	4,0500	4,1400	4,0500	50.356	205.578
07/09/2022	4,2100	4,1100	4,1900	4,1100	41.479	171.967
06/09/2022	4,2400	4,1650	4,1800	4,1850	14.324	59.923
05/09/2022	4,2650	4,1700	4,2200	4,1800	46.282	193.788
02/09/2022	4,3700	4,2600	4,3200	4,2800	43.081	184.900
01/09/2022	4,4200	4,2950	4,4050	4,3500	57.360	248.901
31/08/2022	4,5000	4,3950	4,4550	4,4500	55.338	246.286
30/08/2022	4,5250	4,4500	4,5000	4,5000	39.419	177.073
29/08/2022	4,5550	4,4550	4,5550	4,5000	34.392	154.457
26/08/2022	4,6000	4,4100	4,4500	4,6000	51.517	231.686
25/08/2022	4,5200	4,3650	4,5200	4,4150	41.744	184.882
24/08/2022	4,4550	4,3350	4,4550	4,4550	34.510	151.684
23/08/2022	4,4950	4,3900	4,4950	4,4550	54.865	243.989
22/08/2022	4,4950	4,3700	4,4300	4,4950	48.026	212.860
19/08/2022	4,4400	4,3500	4,4400	4,4300	52.537	231.400
18/08/2022	4,4400	4,3650	4,4000	4,4400	35.061	154.367
17/08/2022	4,3900	4,2700	4,2700	4,3900	67.951	295.052
16/08/2022	4,2800	4,2200	4,2500	4,2450	29.351	124.677
12/08/2022	4,2700	4,2200	4,2700	4,2200	22.922	97.255
11/08/2022	4,2850	4,2100	4,2700	4,2550	46.714	198.650
10/08/2022	4,2600	4,1800	4,2250	4,2500	30.572	129.047
09/08/2022	4,2700	4,1800	4,2550	4,2250	37.361	157.735
08/08/2022	4,3050	4,1900	4,1900	4,2550	118.211	497.868
05/08/2022	4,3450	4,2000	4,3400	4,2000	34.140	145.956
04/08/2022	4,3500	4,2300	4,2950	4,3000	25.732	110.678
03/08/2022	4,3700	4,2500	4,3450	4,2500	71.496	306.677
02/08/2022	4,3600	4,2250	4,3450	4,3000	38.028	163.446
01/08/2022	4,4350	4,3000	4,3800	4,3000	78.658	342.602
29/07/2022	4,4750	4,3500	4,4750	4,3900	37.024	163.060
28/07/2022	4,4650	4,4000	4,4450	4,4350	41.597	184.169
27/07/2022	4,5700	4,3800	4,5450	4,4450	42.735	191.101
26/07/2022	4,5150	4,4150	4,4600	4,5000	32.833	146.774
25/07/2022	4,4500	4,3000	4,3400	4,4500	32.489	142.487
22/07/2022	4,4900	4,3550	4,4400	4,3800	36.899	163.272
21/07/2022	4,5300	4,4200	4,5000	4,4250	34.232	153.751
20/07/2022	4,6000	4,4050	4,5400	4,4950	49.696	224.291
19/07/2022	4,5750	4,4500	4,5500	4,5100	14.994	67.990
18/07/2022	4,6100	4,3750	4,4500	4,5200	34.491	155.336
15/07/2022	4,4900	4,3600	4,4900	4,3850	26.310	115.833
14/07/2022	4,5200	4,3700	4,4900	4,3700	73.943	327.925
13/07/2022	4,5500	4,1600	4,2100	4,4850	62.227	270.748
12/07/2022	4,2100	4,0850	4,2100	4,2050	40.085	166.139
11/07/2022	4,2100	4,0650	4,1000	4,1000	31.474	129.746
08/07/2022	4,2950	4,1200	4,2500	4,1200	38.764	162.494
07/07/2022	4,2750	4,1200	4,2750	4,2500	33.221	139.995
06/07/2022	4,2800	4,0000	4,2800	4,2000	49.352	202.210
05/07/2022	4,3400	4,1000	4,2950	4,1850	48.888	205.806
04/07/2022	4,2950	4,2200	4,2950	4,2700	12.556	53.610
01/07/2022	4,3400	4,2200	4,3000	4,2500	22.633	96.883
30/06/2022	4,3000	4,1900	4,3000	4,3000	40.898	174.329
29/06/2022	4,3000	4,1250	4,2750	4,3000	31.731	133.849
28/06/2022	4,3000	4,1600	4,2300	4,2750	32.849	138.762
27/06/2022	4,3400	4,2000	4,2900	4,2700	23.413	100.052
24/06/2022	4,3400	4,2900	4,3400	4,2900	21.700	93.603
23/06/2022	4,3700	4,2750	4,3000	4,3400	22.685	98.312
22/06/2022	4,4300	4,2800	4,2850	4,3400	43.480	189.493
21/06/2022	4,5100	4,3000	4,3400	4,4000	48.059	211.044
20/06/2022	4,4000	4,2900	4,3550	4,2900	53.891	234.241
17/06/2022	4,4500	4,2850	4,4500	4,3550	102.999	445.186
16/06/2022	4,6400	4,3650	4,4800	4,4500	82.255	365.372
15/06/2022	4,6050	4,4200	4,5400	4,5100	43.153	194.086
14/06/2022	4,7400	4,4500	4,7000	4,5000	95.768	433.904
10/06/2022	4,9900	4,7650	4,9900	4,8000	38.599	185.916
09/06/2022	4,9900	4,7900	4,8350	4,9900	26.987	131.850
08/06/2022	4,8400	4,7500	4,8000	4,8400	31.915	153.257
07/06/2022	4,8400	4,7100	4,7100	4,8000	36.656	175.422
06/06/2022	5,0400	4,8000	4,9800	4,8000	57.922	283.419
03/06/2022	5,0500	4,8900	5,0000	4,9300	93.231	462.112
02/06/2022	5,0900	4,9750	5,0400	5,0000	58.313	292.312
01/06/2022	5,1300	5,0000	5,0500	5,0600	61.581	310.483
31/05/2022	5,1100	5,0000	5,1000	5,0100	67.952	341.139
30/05/2022	5,1200	4,9800	5,0900	5,0700	33.206	167.245
27/05/2022	5,1500	5,0300	5,1200	5,0300	128.121	647.711
26/05/2022	5,1500	4,9800	5,1400	5,0900	63.650	322.652
25/05/2022	5,1600	5,0000	5,1200	5,0800	52.566	265.735
24/05/2022	5,2200	5,0200	5,1700	5,1400	40.530	207.262
23/05/2022	5,2200	5,0100	5,1400	5,1500	26.077	134.142
20/05/2022	5,1800	5,0700	5,1500	5,1400	24.198	124.117
19/05/2022	5,1800	5,0000	5,1200	5,0500	58.689	297.211
18/05/2022	5,2900	5,1200	5,2500	5,1800	71.967	373.664
17/05/2022	5,1900	4,9150	4,9800	5,1900	42.631	215.367
16/05/2022	4,8950	4,7900	4,8900	4,8850	20.546	99.802
13/05/2022	4,9900	4,7200	4,9500	4,8750	64.204	311.823
12/05/2022	4,9900	4,7050	4,9150	4,8000	53.846	259.995
11/05/2022	4,9750	4,8100	4,8900	4,9150	28.425	139.691
10/05/2022	4,9800	4,7000	4,9000	4,8100	91.369	436.991
09/05/2022	4,9900	4,8250	4,9900	4,8950	51.998	254.163
06/05/2022	5,1400	4,9300	5,1000	5,0200	129.463	650.306
05/05/2022	5,5800	5,0600	5,4000	5,1000	155.421	810.551
04/05/2022	5,6000	5,3000	5,6000	5,3800	52.893	286.478
03/05/2022	5,8900	5,4000	5,7600	5,5000	124.177	697.157
29/04/2022	5,9200	5,7900	5,9200	5,8700	43.619	255.490
28/04/2022	5,9200	5,7000	5,7600	5,7900	30.200	175.926
27/04/2022	5,9100	5,7600	5,8600	5,7600	39.667	231.144
26/04/2022	6,0300	5,8500	5,9600	5,9800	21.626	129.099
21/04/2022	6,0900	5,9400	6,0700	6,0300	29.119	175.594
20/04/2022	6,0400	5,8800	6,0000	5,9500	46.577	278.127
19/04/2022	6,1200	5,9100	6,0600	5,9600	55.012	330.362
14/04/2022	6,0800	5,9100	5,9700	6,0600	46.629	279.351
13/04/2022	5,9800	5,7900	5,9800	5,9700	50.842	298.051
12/04/2022	5,9600	5,8000	5,8400	5,8300	61.778	361.709
11/04/2022	6,0800	5,8800	6,0800	5,9900	55.606	331.631
08/04/2022	6,1000	5,9500	6,0000	6,0800	49.225	296.099
07/04/2022	6,1700	5,9200	6,1700	6,0000	47.049	283.222
06/04/2022	6,2000	6,0400	6,1800	6,1700	55.731	341.986
05/04/2022	6,1800	6,0800	6,1700	6,1500	25.345	155.561
04/04/2022	6,1900	5,8600	5,8600	6,0500	52.522	318.564
01/04/2022	5,9900	5,7700	5,8000	5,9000	37.492	220.065
31/03/2022	5,8500	5,7200	5,8300	5,7600	37.793	218.529
30/03/2022	5,9600	5,7500	5,8500	5,7700	66.902	389.143
29/03/2022	5,9600	5,7700	5,9500	5,9000	99.483	586.552
28/03/2022	6,0100	5,6700	5,9900	5,8300	103.448	600.482
24/03/2022	6,0300	5,6600	5,9200	5,8400	94.474	545.937
23/03/2022	6,1000	5,8500	6,0800	5,9200	39.631	235.404
22/03/2022	6,2000	5,9900	6,2000	6,0500	93.868	570.369
21/03/2022	6,1800	5,9300	6,0200	6,1800	107.949	650.552
18/03/2022	6,2300	5,9800	6,2000	6,1400	591.454	3.633.141
17/03/2022	6,2000	5,9800	6,1700	6,2000	97.204	591.284
16/03/2022	6,4100	5,8300	5,8300	6,2700	112.701	703.965
15/03/2022	5,9000	5,7600	5,8900	5,8300	33.644	586.792
14/03/2022	5,8900	5,7767	5,7900	5,8900	45.736	802.339
11/03/2022	5,8033	5,6101	5,6634	5,7301	23.704	407.028
10/03/2022	5,8833	5,5435	5,7101	5,6434	26.947	459.431
09/03/2022	5,7034	5,4036	5,4969	5,7034	44.917	753.363
08/03/2022	5,9899	5,3303	5,9033	5,3303	55.906	951.456
04/03/2022	6,0965	5,9499	6,0965	6,0232	27.174	490.807
03/03/2022	6,1298	6,0166	6,0965	6,0965	15.351	280.367
02/03/2022	6,0899	5,8766	5,8766	6,0299	20.582	370.278
01/03/2022	6,1365	5,9033	6,0299	6,0899	23.227	419.917
28/02/2022	6,1565	5,7567	6,0632	6,0632	23.245	417.296
25/02/2022	6,1965	6,0899	6,1698	6,1831	30.791	567.292
24/02/2022	6,1565	5,8367	6,0632	6,0032	33.836	607.193
23/02/2022	6,3231	6,2164	6,2298	6,2431	53.811	1.008.829
22/02/2022	6,4163	6,2298	6,4163	6,2298	59.882	1.129.565
21/02/2022	6,4630	6,3297	6,3297	6,4163	32.108	617.615
18/02/2022	6,2631	6,1965	6,2298	6,2631	28.250	530.126
17/02/2022	6,2298	6,1631	6,1698	6,2298	7.870	146.397
16/02/2022	6,2231	6,1298	6,2031	6,2098	17.595	326.870
15/02/2022	6,2431	6,1032	6,1165	6,2031	31.328	584.984
14/02/2022	6,1631	6,0699	6,0832	6,1298	31.723	581.471
11/02/2022	6,2631	6,2231	6,2564	6,2498	14.812	277.807
10/02/2022	6,2764	6,2498	6,2631	6,2498	9.693	182.024
09/02/2022	6,2897	6,2231	6,2831	6,2897	29.992	564.315
08/02/2022	6,2964	6,2098	6,2964	6,2831	18.943	355.365
07/02/2022	6,3297	6,2631	6,3297	6,2964	19.630	371.498
04/02/2022	6,3630	6,2298	6,2298	6,3297	62.679	1.188.944
03/02/2022	6,2631	6,1831	6,2631	6,2631	15.465	289.646
02/02/2022	6,2564	6,2098	6,2564	6,2564	24.199	452.461
01/02/2022	6,2764	6,1298	6,1298	6,2564	38.302	716.731
31/01/2022	6,4696	6,2897	6,2897	6,4696	34.047	651.597
28/01/2022	6,3297	6,1765	6,3297	6,3164	33.498	626.768
27/01/2022	6,3564	6,2631	6,2631	6,3297	11.556	218.889
26/01/2022	6,3697	6,1965	6,3697	6,3564	17.688	334.507
25/01/2022	6,3630	6,2631	6,3297	6,2964	12.129	229.382
24/01/2022	6,4630	6,3164	6,4030	6,3231	10.136	193.349
21/01/2022	6,5296	6,3630	6,4630	6,4030	19.755	383.437
20/01/2022	6,5296	6,4630	6,4963	6,5296	11.942	233.075
19/01/2022	6,5296	6,4563	6,5229	6,5229	10.188	198.783
18/01/2022	6,6495	6,4496	6,6495	6,5296	44.402	876.276
17/01/2022	6,6429	6,4630	6,5629	6,5962	15.256	301.173
14/01/2022	6,6629	6,5296	6,6295	6,5629	24.160	477.958
13/01/2022	6,6629	6,6096	6,6495	6,6295	14.416	287.385
12/01/2022	6,6629	6,3897	6,4030	6,6295	23.526	464.419
11/01/2022	6,4297	6,3164	6,3364	6,3764	19.463	371.748
10/01/2022	6,5296	6,3764	6,4630	6,3897	14.703	286.131
07/01/2022	6,5829	6,4163	6,4630	6,4230	14.022	272.940
05/01/2022	6,5762	6,3297	6,3297	6,4563	16.347	317.609
04/01/2022	6,3630	6,2631	6,2831	6,3630	20.719	393.331
03/01/2022	6,2697	6,2164	6,2697	6,2564	10.146	189.817
31/12/2021	6,2764	6,1765	6,2298	6,2431	6.144	115.586
30/12/2021	6,2764	6,1565	6,2098	6,2298	9.228	172.339
29/12/2021	6,2031	6,1565	6,1898	6,1965	12.890	239.499
28/12/2021	6,1898	6,0832	6,0832	6,1898	53.812	992.895
27/12/2021	6,0899	5,9899	6,0299	6,0899	13.471	244.557
23/12/2021	6,0232	5,8367	5,8700	6,0232	30.562	543.296
22/12/2021	5,8966	5,8033	5,8900	5,8700	8.686	152.586
21/12/2021	5,8900	5,7834	5,8700	5,8633	9.962	174.590
20/12/2021	5,8633	5,7101	5,7101	5,8367	6.898	119.986
17/12/2021	5,9966	5,8766	5,9233	5,9566	26.345	469.467
16/12/2021	5,9299	5,7967	5,8567	5,9299	20.708	363.903
15/12/2021	5,8300	5,7101	5,7567	5,7834	9.945	171.872
14/12/2021	5,7500	5,6301	5,7167	5,6568	11.383	194.274
13/12/2021	5,7434	5,5968	5,5968	5,6634	14.371	244.084
10/12/2021	5,7367	5,5568	5,7301	5,6035	29.554	499.428
09/12/2021	5,7434	5,6634	5,6834	5,6768	12.617	215.734
08/12/2021	5,7301	5,7101	5,7301	5,7101	6.376	109.451
07/12/2021	5,7900	5,7101	5,7700	5,7101	7.792	134.739
06/12/2021	5,8500	5,7367	5,7634	5,7367	7.015	122.249
03/12/2021	5,8700	5,7567	5,7834	5,7634	18.434	320.675
02/12/2021	5,8766	5,7567	5,8367	5,8433	23.809	417.065
01/12/2021	5,8500	5,7767	5,7767	5,8433	8.274	144.702
30/11/2021	5,8833	5,8167	5,8833	5,8367	9.025	158.415
29/11/2021	5,9566	5,7434	5,7767	5,8367	12.237	213.722
26/11/2021	5,6834	5,5502	5,6501	5,6834	38.122	640.384
25/11/2021	5,8300	5,6967	5,7167	5,8300	17.622	303.813
24/11/2021	5,7301	5,5568	5,7301	5,6301	5.390	91.505
23/11/2021	5,7367	5,5968	5,7234	5,5968	16.776	285.219
22/11/2021	5,8567	5,7234	5,8567	5,7634	6.598	114.764
19/11/2021	5,9100	5,7700	5,7767	5,8300	11.437	199.863
18/11/2021	5,8100	5,7634	5,7700	5,7700	5.235	90.992
17/11/2021	5,8100	5,7367	5,7434	5,7700	7.763	134.525
16/11/2021	5,7767	5,6901	5,7767	5,7434	9.490	163.759
15/11/2021	5,9033	5,7434	5,8233	5,7767	10.163	177.567
12/11/2021	5,9433	5,7034	5,9433	5,8167	12.065	209.861
11/11/2021	5,9499	5,8100	5,9233	5,9366	14.642	258.759
10/11/2021	5,9299	5,8567	5,8567	5,9233	13.514	239.825
09/11/2021	5,9899	5,8966	5,9033	5,8966	11.667	207.571
08/11/2021	5,8966	5,7367	5,7567	5,8966	21.618	376.005
05/11/2021	5,7500	5,6967	5,7434	5,7301	7.082	121.898
04/11/2021	5,7301	5,6301	5,7301	5,7234	10.889	186.937
03/11/2021	5,7301	5,6301	5,7301	5,6634	10.004	170.345
02/11/2021	5,7567	5,6634	5,7301	5,7301	15.024	257.296
01/11/2021	5,7634	5,6168	5,7567	5,7301	26.333	451.468
29/10/2021	5,7767	5,6434	5,6967	5,7567	37.342	640.452
27/10/2021	5,7034	5,5502	5,5968	5,7034	41.322	698.550
26/10/2021	5,5835	5,4969	5,5768	5,4969	41.312	685.214
25/10/2021	5,5701	5,3969	5,4635	5,4969	13.635	224.867
22/10/2021	5,4902	5,2570	5,2570	5,4635	34.516	560.146
21/10/2021	5,1970	5,0105	5,0238	5,1970	26.788	411.113
20/10/2021	5,0704	4,9438	4,9638	5,0238	15.197	228.529
19/10/2021	4,9572	4,8306	4,8705	4,9572	14.985	219.731
18/10/2021	4,8972	4,8172	4,8905	4,8772	12.969	188.870
15/10/2021	4,8439	4,7706	4,7706	4,8439	10.935	158.545
14/10/2021	4,7706	4,7040	4,7040	4,7706	8.898	127.057
13/10/2021	4,7773	4,6907	4,6973	4,7373	3.928	55.855
12/10/2021	4,8106	4,7040	4,8106	4,7639	12.302	175.614
11/10/2021	4,8639	4,7306	4,8306	4,7306	10.713	153.380
08/10/2021	4,8572	4,7773	4,8572	4,8306	5.908	85.736
07/10/2021	4,8572	4,6707	4,7773	4,8572	15.302	218.686
06/10/2021	4,8039	4,6707	4,7040	4,6973	10.924	155.325
05/10/2021	4,7973	4,7306	4,7639	4,7906	4.123	59.328
04/10/2021	4,8439	4,7773	4,8439	4,7773	9.271	133.588
01/10/2021	4,7306	4,6573	4,6640	4,7306	49.196	689.177
30/09/2021	4,8039	4,6640	4,7573	4,6640	5.513	78.312
29/09/2021	4,7639	4,7040	4,7040	4,7373	9.433	133.740
28/09/2021	4,8772	4,7306	4,8572	4,7306	22.669	328.598
27/09/2021	4,8905	4,8106	4,8905	4,8106	4.619	67.026
24/09/2021	4,8705	4,7906	4,8705	4,8439	6.335	92.079
23/09/2021	5,0305	4,8039	4,9705	4,9438	15.422	229.672
22/09/2021	4,9838	4,7506	4,8039	4,9838	13.482	196.904
21/09/2021	4,8972	4,7306	4,8972	4,8039	10.866	156.166
20/09/2021	4,8705	4,7973	4,8106	4,7973	9.493	137.534
17/09/2021	4,9305	4,8306	4,9305	4,8705	14.349	209.924
16/09/2021	4,9172	4,8705	4,9172	4,8905	4.571	67.309
15/09/2021	4,9305	4,8772	4,9305	4,8972	12.803	188.522
14/09/2021	4,9505	4,8639	4,9505	4,9305	15.698	231.080
13/09/2021	4,9638	4,7173	4,9505	4,9505	14.028	207.208
10/09/2021	4,9705	4,8439	4,8439	4,9372	11.272	166.325
09/09/2021	4,9905	4,6973	4,8306	4,8306	20.663	302.487
08/09/2021	4,8439	4,6773	4,8306	4,7839	11.097	159.577
07/09/2021	4,8506	4,7506	4,7639	4,8506	12.622	181.918
06/09/2021	4,8239	4,7306	4,8239	4,7373	17.916	256.664
03/09/2021	4,9305	4,7573	4,8306	4,7706	11.419	166.278
02/09/2021	4,8772	4,7973	4,8372	4,8306	15.501	225.042
01/09/2021	4,9105	4,8372	4,8639	4,8372	8.393	123.071
31/08/2021	4,9305	4,8506	4,8572	4,8639	13.982	204.957
30/08/2021	4,9039	4,8106	4,8106	4,8439	15.163	221.332
27/08/2021	4,9438	4,8639	4,8772	4,8839	6.728	98.798
26/08/2021	4,9572	4,8705	4,9505	4,8772	7.521	110.689
25/08/2021	4,9772	4,8839	4,9239	4,9772	8.313	122.762
24/08/2021	4,9971	4,8306	4,8306	4,9438	13.489	198.610
23/08/2021	4,9172	4,8172	4,8372	4,8639	13.218	192.482
20/08/2021	4,8972	4,8239	4,8306	4,8439	6.240	91.410
19/08/2021	4,8772	4,7240	4,7906	4,7839	18.327	264.696
18/08/2021	4,9105	4,8306	4,9039	4,8372	8.646	126.286
17/08/2021	4,9172	4,8172	4,8972	4,8639	8.378	123.002
16/08/2021	4,9239	4,8039	4,8306	4,8905	19.617	284.508
13/08/2021	4,9905	4,8439	4,9905	4,8506	6.225	91.998
12/08/2021	4,9572	4,8506	4,9572	4,8639	5.982	87.776
11/08/2021	4,9372	4,8572	4,8972	4,8705	9.592	141.545
10/08/2021	4,9905	4,9039	4,9039	4,9105	8.590	127.807
09/08/2021	4,9971	4,8705	4,9172	4,9105	8.595	127.221
06/08/2021	4,9638	4,8372	4,9572	4,9372	6.547	97.221
05/08/2021	5,0438	4,9438	4,9505	4,9438	7.096	105.908
04/08/2021	5,0238	4,9239	4,9638	4,9239	9.000	134.508
03/08/2021	5,0638	4,9638	5,0638	4,9772	20.601	309.504
02/08/2021	5,0438	5,0105	5,0438	5,0238	12.186	183.957
30/07/2021	5,0371	4,9638	5,0371	5,0238	8.750	131.877
29/07/2021	5,0371	4,9572	4,9971	5,0238	11.154	167.971
28/07/2021	5,0571	4,8839	4,8972	4,9905	17.496	261.440
27/07/2021	4,9971	4,6707	4,6773	4,8972	25.879	373.045
26/07/2021	4,7040	4,5974	4,5974	4,6573	9.829	137.287
23/07/2021	4,7440	4,5907	4,5974	4,6174	10.811	150.443
22/07/2021	4,5774	4,4441	4,4441	4,5707	11.368	155.114
21/07/2021	4,5641	4,4441	4,4908	4,4441	11.838	160.535
20/07/2021	4,5641	4,4641	4,4641	4,4974	15.498	210.961
19/07/2021	4,5907	4,4774	4,4908	4,4774	12.307	167.575
16/07/2021	4,6174	4,5307	4,5307	4,6174	11.577	159.695
15/07/2021	4,7040	4,5974	4,6107	4,6174	10.566	144.749
14/07/2021	4,5907	4,4508	4,5574	4,5641	9.826	134.370
13/07/2021	4,5774	4,4441	4,4641	4,5641	4.884	66.258
12/07/2021	4,5574	4,4575	4,5307	4,4575	3.925	52.958
09/07/2021	4,5641	4,4308	4,4308	4,5307	5.669	76.590
08/07/2021	4,5041	4,3975	4,4908	4,4974	11.842	158.604
07/07/2021	4,6040	4,5108	4,5374	4,5307	8.479	116.035
06/07/2021	4,5574	4,4641	4,5374	4,5441	8.978	122.193
05/07/2021	4,5374	4,3842	4,4974	4,5374	10.430	139.420
02/07/2021	4,5374	4,4308	4,5307	4,4974	18.340	247.424
01/07/2021	4,5840	4,5041	4,5840	4,5041	5.718	77.747
30/06/2021	4,5840	4,4641	4,5641	4,5840	15.221	206.501
29/06/2021	4,6640	4,4708	4,6640	4,5441	5.475	74.949
28/06/2021	4,6973	4,5574	4,6707	4,6373	9.417	129.999
25/06/2021	4,7240	4,5641	4,5774	4,7240	5.969	82.858
24/06/2021	4,6440	4,5774	4,6440	4,5774	6.630	92.119
23/06/2021	4,6640	4,4974	4,6640	4,6240	18.895	259.389
22/06/2021	4,7106	4,6373	4,6973	4,6640	7.400	104.252
18/06/2021	4,7173	4,6573	4,6573	4,7106	8.300	116.939
17/06/2021	4,7240	4,6307	4,6507	4,6573	43.006	601.790
16/06/2021	4,6973	4,6107	4,6907	4,6573	17.134	239.231
15/06/2021	4,6640	4,6107	4,6373	4,6640	39.213	546.508
14/06/2021	4,7106	4,5974	4,6507	4,6240	10.535	147.538
11/06/2021	4,7240	4,6174	4,6573	4,6640	10.298	145.148
10/06/2021	4,6840	4,5840	4,6240	4,6840	14.110	195.648
09/06/2021	4,6440	4,5774	4,6307	4,5774	11.233	155.175
08/06/2021	4,6907	4,5840	4,6440	4,5907	13.255	183.986
07/06/2021	4,7440	4,6373	4,7040	4,6440	10.225	143.777
04/06/2021	4,7306	4,6907	4,7306	4,7040	7.452	105.435
03/06/2021	4,7373	4,6640	4,7306	4,7306	7.832	110.656
02/06/2021	4,7506	4,6773	4,7506	4,6973	6.689	94.510
01/06/2021	4,7573	4,6907	4,7373	4,7306	11.660	164.877
31/05/2021	4,8039	4,7040	4,7373	4,7373	20.687	295.058
28/05/2021	4,9305	4,7173	4,7173	4,8039	30.010	433.805
27/05/2021	4,7040	4,3708	4,3708	4,6107	43.910	606.659
26/05/2021	4,4575	4,3442	4,4575	4,3708	9.130	119.755
25/05/2021	4,4175	4,2642	4,2642	4,3975	17.240	225.830
24/05/2021	4,2909	4,1576	4,1643	4,2642	10.013	126.549
21/05/2021	4,2709	4,1376	4,2709	4,1643	9.341	117.605
20/05/2021	4,2776	4,1643	4,2709	4,2509	10.720	136.120
19/05/2021	4,3309	4,1576	4,3309	4,1576	17.107	217.871
18/05/2021	4,3975	4,1643	4,1643	4,3775	28.937	374.450
17/05/2021	4,2376	4,0910	4,1709	4,1776	12.915	161.650
14/05/2021	4,2376	4,1176	4,1643	4,1709	25.465	318.267
13/05/2021	4,2442	4,0910	4,2442	4,1643	31.388	389.443
12/05/2021	4,2975	4,2376	4,2909	4,2442	8.952	114.741
11/05/2021	4,3109	4,2176	4,2176	4,2642	10.326	133.115
10/05/2021	4,3642	4,2975	4,3642	4,2975	4.690	60.978
07/05/2021	4,4575	4,2776	4,2776	4,3642	13.838	181.189
06/05/2021	4,3975	4,2975	4,3975	4,3109	5.266	68.474
05/05/2021	4,3975	4,0310	4,0377	4,3975	36.927	468.131
29/04/2021	4,0377	3,9511	3,9844	4,0377	7.805	93.584
28/04/2021	3,9711	3,8911	3,8911	3,9711	16.412	193.756
27/04/2021	3,9377	3,8911	3,9377	3,8911	4.672	55.046
26/04/2021	3,9844	3,8978	3,9644	3,8978	9.712	115.230
23/04/2021	3,9711	3,8978	3,9244	3,9178	38.952	459.679
22/04/2021	3,9244	3,8311	3,8844	3,9244	20.104	233.328
21/04/2021	3,8711	3,8112	3,8445	3,8311	10.915	126.035
20/04/2021	3,8778	3,8311	3,8378	3,8578	19.766	228.020
19/04/2021	3,8711	3,8311	3,8645	3,8378	21.124	243.415
16/04/2021	3,8711	3,8178	3,8578	3,8645	10.171	117.741
15/04/2021	3,8578	3,7978	3,8511	3,8578	18.633	214.226
14/04/2021	3,8311	3,7512	3,7845	3,8311	20.836	237.614
13/04/2021	3,8578	3,7245	3,8311	3,7778	21.008	238.964
12/04/2021	3,8245	3,7645	3,8245	3,7645	34.008	388.073
09/04/2021	3,8578	3,7445	3,7645	3,7778	24.101	273.961
08/04/2021	3,8711	3,7312	3,8178	3,7312	65.990	750.046
07/04/2021	3,8045	3,5646	3,5646	3,7978	21.259	238.274
06/04/2021	3,7645	3,5313	3,7179	3,5646	21.330	233.842
01/04/2021	3,7445	3,6646	3,7445	3,7179	7.002	77.991
31/03/2021	3,7312	3,6313	3,6979	3,7312	13.907	153.089
30/03/2021	3,7645	3,6646	3,7145	3,7312	7.142	79.648
29/03/2021	3,7645	3,6812	3,7479	3,7145	10.583	118.150
26/03/2021	3,7645	3,7145	3,7479	3,7479	10.168	114.453
24/03/2021	3,7645	3,6979	3,6979	3,7645	17.982	202.178
23/03/2021	3,7145	3,6479	3,6646	3,6812	7.962	88.196
22/03/2021	3,7479	3,6646	3,7145	3,6979	10.114	112.740
19/03/2021	3,8145	3,6812	3,8145	3,7312	10.697	120.546
18/03/2021	3,7978	3,6979	3,7645	3,7645	10.514	118.948
17/03/2021	3,8311	3,7479	3,8311	3,7812	8.469	96.423
16/03/2021	3,8311	3,6812	3,7645	3,8311	12.048	135.308
12/03/2021	3,7812	3,7312	3,7645	3,7312	7.008	79.140
11/03/2021	3,8145	3,7145	3,8145	3,7812	7.001	79.568
10/03/2021	3,8145	3,6812	3,7645	3,7479	15.786	177.698
09/03/2021	3,8311	3,6646	3,6812	3,7645	13.738	154.764
08/03/2021	3,7145	3,6479	3,6479	3,6979	8.376	92.780
05/03/2021	3,6812	3,6146	3,6812	3,6646	10.466	115.054
04/03/2021	3,6646	3,6313	3,6646	3,6646	9.235	101.140
03/03/2021	3,7312	3,6146	3,6979	3,6146	7.459	82.251
02/03/2021	3,6979	3,6146	3,6146	3,6812	10.212	112.515
01/03/2021	3,7312	3,6146	3,6812	3,6146	14.929	164.696
26/02/2021	3,6812	3,5646	3,5979	3,6812	17.633	193.604
25/02/2021	3,6812	3,6146	3,6812	3,6812	8.840	97.409
24/02/2021	3,6313	3,5480	3,5979	3,6146	7.072	76.584
23/02/2021	3,7145	3,5979	3,6479	3,5979	11.092	122.441
22/02/2021	3,6812	3,5813	3,6646	3,6646	10.043	109.719
19/02/2021	3,6979	3,6479	3,6646	3,6646	11.196	123.422
18/02/2021	3,7312	3,5979	3,6812	3,6479	11.779	129.916
17/02/2021	3,6979	3,6146	3,6979	3,6479	5.902	64.922
16/02/2021	3,7145	3,6313	3,6812	3,6979	14.422	159.070
15/02/2021	3,7312	3,4647	3,5313	3,6979	44.441	478.937
12/02/2021	3,5313	3,4647	3,4980	3,4980	13.255	139.145
11/02/2021	3,5313	3,4647	3,4980	3,4980	19.500	204.530
10/02/2021	3,4980	3,4314	3,4647	3,4980	9.475	98.444
09/02/2021	3,5147	3,4647	3,4647	3,4647	6.520	68.152
08/02/2021	3,4980	3,4647	3,4980	3,4647	10.523	109.805
05/02/2021	3,4980	3,4314	3,4980	3,4813	5.365	55.834
04/02/2021	3,4980	3,4314	3,4813	3,4314	16.987	175.631
03/02/2021	3,4980	3,4480	3,4980	3,4647	9.126	95.302
02/02/2021	3,5147	3,4314	3,4980	3,4647	5.685	59.254
01/02/2021	3,5313	3,4147	3,5313	3,4314	12.118	125.734
29/01/2021	3,4647	3,4314	3,4480	3,4314	9.097	94.213
28/01/2021	3,4980	3,4314	3,4314	3,4480	10.799	112.661
27/01/2021	3,5646	3,4314	3,5313	3,4314	28.954	300.689
26/01/2021	3,5646	3,4813	3,5313	3,5313	7.739	81.809
25/01/2021	3,6146	3,4480	3,6146	3,4813	9.570	100.363
22/01/2021	3,5813	3,4813	3,4980	3,5313	11.916	125.804
21/01/2021	3,6979	3,4647	3,4647	3,5813	33.115	355.477
20/01/2021	3,4813	3,4314	3,4480	3,4480	8.470	87.931
19/01/2021	3,4813	3,4314	3,4314	3,4480	39.157	404.536
18/01/2021	3,4647	3,3481	3,3481	3,4314	20.408	208.489
15/01/2021	3,4314	3,2981	3,4314	3,4314	21.346	215.187
14/01/2021	3,4980	3,3647	3,4980	3,4147	12.412	127.864
13/01/2021	3,5313	3,3814	3,5313	3,4980	13.355	138.655
12/01/2021	3,5313	3,4147	3,5313	3,4980	59.153	612.888
11/01/2021	3,6313	3,4647	3,6313	3,4980	5.138	53.989
08/01/2021	3,6646	3,5313	3,6646	3,5646	14.474	155.825
07/01/2021	3,6646	3,4980	3,6146	3,6646	18.059	193.557
05/01/2021	3,6146	3,4813	3,5147	3,4813	10.800	114.813
04/01/2021	3,6313	3,4480	3,4980	3,4980	19.066	202.396
31/12/2020	3,4813	3,3814	3,3814	3,4813	6.882	70.806
30/12/2020	3,4314	3,3314	3,3647	3,4314	11.467	116.744
29/12/2020	3,4147	3,3114	3,4147	3,3981	27.540	277.263
28/12/2020	3,4147	3,3048	3,3114	3,4147	20.669	207.428
23/12/2020	3,3814	3,2648	3,3814	3,3314	18.360	182.436
22/12/2020	3,4480	3,3248	3,4480	3,3814	8.815	89.491
21/12/2020	3,4647	3,3114	3,4647	3,3481	27.375	274.055
18/12/2020	3,3981	3,3114	3,3647	3,3981	7.313	73.991
17/12/2020	3,3981	3,3114	3,3981	3,3314	6.228	63.073
16/12/2020	3,4314	3,3181	3,3181	3,3647	14.125	144.408
15/12/2020	3,3981	3,3314	3,3647	3,3814	7.559	76.065
14/12/2020	3,4314	3,2315	3,2315	3,3814	31.226	315.996
11/12/2020	3,3114	3,0782	3,1049	3,2315	32.627	306.863
10/12/2020	3,1049	3,0449	3,1049	3,0782	16.380	150.775
09/12/2020	3,1049	3,0116	3,0116	3,1049	13.408	123.197
08/12/2020	3,1582	2,9317	3,1582	3,0316	11.113	101.651
07/12/2020	3,1782	3,1249	3,1782	3,1249	6.108	57.517
04/12/2020	3,1649	3,1049	3,1049	3,1249	9.926	93.514
03/12/2020	3,2248	3,1315	3,1382	3,2248	15.571	148.387
02/12/2020	3,1982	3,1515	3,1915	3,1649	12.974	123.544
01/12/2020	3,2182	3,1315	3,1315	3,1915	14.535	137.967
30/11/2020	3,1315	3,0716	3,0982	3,1116	6.136	57.104
27/11/2020	3,1382	3,0716	3,0982	3,0982	7.167	66.706
26/11/2020	3,0716	2,9983	2,9983	3,0649	11.799	107.982
25/11/2020	3,0183	2,9450	2,9450	2,9983	29.537	263.613
24/11/2020	2,9983	2,9450	2,9716	2,9450	8.794	78.612
23/11/2020	3,0249	2,9183	2,9850	2,9516	6.255	55.598
20/11/2020	2,9983	2,9450	2,9716	2,9583	28.081	249.933
19/11/2020	3,0383	2,9650	2,9650	2,9983	15.841	142.430
18/11/2020	3,0649	2,9650	2,9783	3,0583	19.790	178.251
17/11/2020	3,0249	2,9317	2,9850	2,9783	11.832	105.749
16/11/2020	3,0183	2,8983	2,8983	2,9450	18.040	160.554
13/11/2020	2,9317	2,8784	2,9183	2,8983	9.142	79.973
12/11/2020	2,9783	2,9183	2,9516	2,9183	7.503	66.532
11/11/2020	2,9583	2,8850	2,9583	2,9583	15.913	140.500
10/11/2020	2,9583	2,8717	2,9450	2,9583	3.438	30.249
09/11/2020	2,9583	2,6651	2,6651	2,9583	33.177	280.741
06/11/2020	2,7318	2,6651	2,7184	2,6651	5.762	46.912
05/11/2020	2,6985	2,5785	2,5852	2,6851	15.624	123.357
04/11/2020	2,6318	2,5852	2,5919	2,6052	9.234	72.424
03/11/2020	2,6651	2,5852	2,6318	2,5985	8.776	69.385
02/11/2020	2,6651	2,5919	2,6585	2,6052	10.270	80.921
30/10/2020	2,6518	2,5452	2,6452	2,5985	8.718	68.059
29/10/2020	2,6851	2,5319	2,6851	2,6318	19.774	154.014
27/10/2020	2,7118	2,6585	2,6651	2,6985	9.900	80.078
26/10/2020	2,7251	2,6585	2,7251	2,6651	17.734	142.806
23/10/2020	2,7584	2,6985	2,6985	2,7251	7.446	61.241
22/10/2020	2,7518	2,6851	2,7318	2,7318	15.030	122.608
21/10/2020	2,7451	2,6718	2,7251	2,7118	9.452	77.133
20/10/2020	2,7518	2,6985	2,7251	2,7318	8.549	70.073
19/10/2020	2,7917	2,7318	2,7851	2,7518	5.777	47.875
16/10/2020	2,7584	2,7051	2,7584	2,7384	7.274	59.774
15/10/2020	2,7651	2,7118	2,7518	2,7584	9.000	74.397
14/10/2020	2,7984	2,7318	2,7784	2,7584	19.266	159.314
13/10/2020	2,7784	2,7384	2,7584	2,7584	8.152	67.664
12/10/2020	2,7784	2,7451	2,7651	2,7584	17.971	148.668
09/10/2020	2,7851	2,7518	2,7851	2,7651	12.391	102.800
08/10/2020	2,7851	2,7251	2,7384	2,7651	31.666	262.226
07/10/2020	2,7651	2,7384	2,7584	2,7451	20.470	169.103
06/10/2020	2,7784	2,7384	2,7651	2,7584	10.957	90.632
05/10/2020	2,7784	2,7184	2,7651	2,7518	10.869	89.666
02/10/2020	2,8384	2,7118	2,8184	2,7584	9.224	76.787
01/10/2020	2,8650	2,7384	2,8650	2,7651	16.605	140.000
30/09/2020	2,8917	2,8117	2,8517	2,8317	16.301	139.583
29/09/2020	2,8517	2,7717	2,8184	2,8517	8.737	73.744
28/09/2020	2,8384	2,7651	2,7651	2,8384	13.513	113.479
25/09/2020	2,7651	2,6851	2,6985	2,7651	18.719	153.760
24/09/2020	2,7184	2,6585	2,7184	2,6985	8.018	64.692
23/09/2020	2,7518	2,6851	2,7384	2,7118	9.256	75.746
22/09/2020	2,7584	2,6918	2,7451	2,6918	19.345	156.959
21/09/2020	2,7518	2,6518	2,7451	2,6985	15.578	126.776
18/09/2020	2,7784	2,7318	2,7784	2,7518	11.445	94.672
17/09/2020	2,7984	2,7318	2,7851	2,7318	8.634	71.786
16/09/2020	2,8650	2,7651	2,8584	2,7984	15.910	133.938
15/09/2020	2,8650	2,8051	2,8650	2,8051	19.304	164.603
14/09/2020	2,8650	2,7518	2,7584	2,8384	20.279	169.953
11/09/2020	2,7651	2,7051	2,7518	2,7518	14.518	119.585
10/09/2020	2,7651	2,7051	2,7651	2,7518	10.664	87.719
09/09/2020	2,7318	2,6785	2,7118	2,7184	6.112	49.763
08/09/2020	2,7584	2,6518	2,7051	2,7051	16.508	133.120
07/09/2020	2,7251	2,6318	2,6518	2,6651	34.213	274.768
04/09/2020	2,6785	2,6052	2,6052	2,6118	10.845	85.640
03/09/2020	2,7118	2,6052	2,7118	2,6452	9.145	72.719
02/09/2020	2,7784	2,6385	2,7451	2,6385	30.032	244.675
01/09/2020	2,6918	2,6518	2,6718	2,6918	9.948	79.934
31/08/2020	2,6918	2,6252	2,6718	2,6718	4.004	32.093
28/08/2020	2,6918	2,5919	2,6918	2,5919	3.200	25.254
27/08/2020	2,6785	2,5452	2,6518	2,6651	13.964	110.057
26/08/2020	2,6585	2,6118	2,6252	2,6318	1.116	8.818
25/08/2020	2,6585	2,6118	2,6585	2,6252	2.545	20.036
24/08/2020	2,6985	2,6052	2,6785	2,6385	1.195	9.491
21/08/2020	2,7318	2,6385	2,6918	2,6385	5.799	46.657
20/08/2020	2,6785	2,6252	2,6518	2,6718	7.480	59.552
19/08/2020	2,6651	2,5985	2,6585	2,6318	5.077	40.265
18/08/2020	2,6318	2,5919	2,5919	2,6118	5.462	42.809
17/08/2020	2,6585	2,5652	2,5652	2,6252	4.064	32.051
14/08/2020	2,6518	2,6052	2,6518	2,6252	6.633	52.163
13/08/2020	2,6452	2,6118	2,6452	2,6185	5.093	40.077
12/08/2020	2,6385	2,5985	2,6252	2,6052	4.493	35.289
11/08/2020	2,6252	2,5585	2,6252	2,5719	5.847	45.636
10/08/2020	2,6918	2,5385	2,6918	2,5852	9.564	74.901
07/08/2020	2,7251	2,6318	2,6318	2,7251	18.415	149.006
06/08/2020	2,7318	2,6651	2,7118	2,6851	9.106	73.900
05/08/2020	2,7118	2,6118	2,6318	2,7118	32.659	260.027
04/08/2020	2,6252	2,5252	2,5785	2,5985	49.387	383.595
03/08/2020	2,5385	2,4519	2,4586	2,5319	40.222	303.955
31/07/2020	2,4986	2,3320	2,3320	2,4852	25.269	181.855
30/07/2020	2,3853	2,3387	2,3853	2,3653	14.922	105.647
29/07/2020	2,3986	2,3653	2,3986	2,3786	7.395	52.807
28/07/2020	2,3986	2,3653	2,3920	2,3653	23.690	169.361
27/07/2020	2,4319	2,3587	2,4319	2,3786	17.643	125.857
24/07/2020	2,4120	2,3653	2,4120	2,4053	8.464	60.747
23/07/2020	2,4319	2,3720	2,4319	2,4253	7.776	56.232
22/07/2020	2,4586	2,3653	2,4586	2,4120	20.602	149.181
21/07/2020	2,5252	2,3853	2,4786	2,4053	31.873	235.598
20/07/2020	2,4852	2,4253	2,4786	2,4852	12.098	90.835
17/07/2020	2,4722	2,4198	2,4525	2,4395	4.091	30.638
16/07/2020	2,4656	2,4002	2,4329	2,4264	17.851	132.348
15/07/2020	2,4852	2,4264	2,4722	2,4460	16.795	126.707
14/07/2020	2,4852	2,3610	2,4852	2,4068	17.888	132.166
13/07/2020	2,5049	2,4133	2,4918	2,4722	4.038	30.420
10/07/2020	2,4918	2,4068	2,4918	2,4525	4.859	36.441
09/07/2020	2,4983	2,4068	2,4722	2,4787	16.012	120.520
08/07/2020	2,5180	2,4133	2,5180	2,4722	10.457	79.154
07/07/2020	2,5180	2,4460	2,4983	2,4983	4.002	30.616
06/07/2020	2,5310	2,4591	2,4787	2,5245	13.994	106.988
03/07/2020	2,5180	2,4525	2,5180	2,4852	7.470	56.823
02/07/2020	2,5180	2,4656	2,5049	2,5180	11.361	86.872
01/07/2020	2,4787	2,4068	2,4787	2,4722	6.862	51.258
30/06/2020	2,5376	2,4395	2,5376	2,4460	19.435	146.409
29/06/2020	2,5637	2,4656	2,5049	2,5180	8.616	66.286
26/06/2020	2,5834	2,4722	2,5834	2,5049	24.224	187.825
25/06/2020	2,6357	2,5506	2,5703	2,5834	13.947	110.903
24/06/2020	2,6357	2,5506	2,6357	2,5703	13.502	106.321
23/06/2020	2,6291	2,5703	2,5834	2,5964	24.152	190.521
22/06/2020	2,6749	2,5899	2,6422	2,5899	4.997	40.085
19/06/2020	2,7011	2,5834	2,5834	2,6226	9.652	78.243
18/06/2020	2,6749	2,6160	2,6749	2,6357	4.374	35.461
17/06/2020	2,7207	2,5768	2,5834	2,6618	60.756	492.963
16/06/2020	2,6160	2,5180	2,6030	2,5834	15.113	118.179
15/06/2020	2,5834	2,4918	2,5834	2,5310	8.842	68.165
12/06/2020	2,6160	2,5180	2,5899	2,5834	36.203	285.310
11/06/2020	2,6095	2,5049	2,5049	2,5768	11.184	88.295
10/06/2020	2,6945	2,4983	2,6945	2,5637	42.384	334.908
09/06/2020	2,7076	2,6095	2,6553	2,6488	27.365	222.642
05/06/2020	2,6684	2,6095	2,6095	2,6553	22.077	178.255
04/06/2020	2,6095	2,4852	2,5245	2,6095	16.868	130.630
03/06/2020	2,5703	2,4918	2,5572	2,5114	19.900	153.344
02/06/2020	2,5506	2,5049	2,5180	2,5376	8.741	67.565
01/06/2020	2,5834	2,4983	2,5506	2,5180	6.294	48.968
29/05/2020	2,5572	2,4918	2,5376	2,5572	13.168	101.906
28/05/2020	2,6226	2,5310	2,5899	2,5376	9.805	77.455
27/05/2020	2,6095	2,5310	2,5310	2,5768	21.200	165.964
26/05/2020	2,5637	2,5180	2,5506	2,5310	7.037	54.722
25/05/2020	2,5506	2,4852	2,5180	2,4852	35.419	270.673
22/05/2020	2,5834	2,5180	2,5768	2,5180	23.175	180.368
21/05/2020	2,5899	2,5310	2,5310	2,5768	7.870	61.724
20/05/2020	2,5703	2,5310	2,5637	2,5310	5.672	44.250
19/05/2020	2,6030	2,5114	2,5834	2,5376	6.573	51.461
18/05/2020	2,6160	2,5180	2,5637	2,5703	6.251	49.343
15/05/2020	2,5572	2,4525	2,4525	2,5310	48.069	373.068
14/05/2020	2,5441	2,4264	2,5441	2,4329	54.668	416.820
13/05/2020	2,5964	2,4983	2,5964	2,5441	16.591	128.533
12/05/2020	2,6618	2,5703	2,6618	2,5964	41.985	332.328
11/05/2020	2,6814	2,5899	2,5899	2,6160	9.987	80.901
08/05/2020	2,6553	2,5506	2,5768	2,6160	19.011	152.420
07/05/2020	2,5834	2,4787	2,5114	2,5637	10.093	78.460
06/05/2020	2,5245	2,4787	2,4983	2,4787	8.607	65.725
05/05/2020	2,5834	2,4722	2,5180	2,4722	42.405	326.890
04/05/2020	2,5049	2,4068	2,4722	2,5049	15.327	114.301
30/04/2020	2,5245	2,4525	2,4918	2,4722	7.200	54.933
29/04/2020	2,5899	2,4460	2,5899	2,5049	16.821	128.395
28/04/2020	2,5899	2,4002	2,5180	2,5703	36.289	280.423
27/04/2020	2,6160	2,4591	2,4591	2,5180	9.493	74.390
24/04/2020	2,5768	2,4395	2,4395	2,4591	10.664	81.642
23/04/2020	2,4787	2,3217	2,3217	2,4787	20.166	149.448
22/04/2020	2,3479	2,2498	2,2498	2,3152	8.902	62.634
21/04/2020	2,2891	2,2236	2,2891	2,2563	13.069	90.074
16/04/2020	2,3283	2,2694	2,3021	2,3021	1.995	14.084
15/04/2020	2,3414	2,2629	2,3414	2,2891	6.663	46.615
14/04/2020	2,4133	2,2956	2,3152	2,3283	12.959	92.903
09/04/2020	2,3871	2,2629	2,3545	2,3152	8.177	58.309
08/04/2020	2,3741	2,2891	2,3741	2,3283	32.466	232.430
07/04/2020	2,4395	2,2302	2,2367	2,4395	43.206	305.677
06/04/2020	2,1909	2,1059	2,1059	2,1452	18.318	120.321
03/04/2020	2,1648	2,0340	2,1059	2,0797	16.012	101.478
02/04/2020	2,1321	2,0405	2,0405	2,1059	14.267	91.137
01/04/2020	2,0797	2,0209	2,0209	2,0274	20.563	129.069
31/03/2020	2,1582	2,0536	2,0863	2,0667	25.654	164.895
30/03/2020	2,1779	2,0405	2,1779	2,0405	14.011	89.334
27/03/2020	2,2302	2,1190	2,2302	2,1452	9.423	62.622
26/03/2020	2,2563	2,1779	2,2563	2,2367	30.740	207.785
24/03/2020	2,2825	2,0797	2,0797	2,2563	52.878	352.641
23/03/2020	2,0732	2,0209	2,0209	2,0601	15.687	98.430
20/03/2020	2,2040	2,1190	2,1256	2,1582	65.182	429.265
19/03/2020	2,1909	2,0274	2,0732	2,0601	43.703	281.360
18/03/2020	2,1779	2,0143	2,1779	2,0209	40.240	255.820
17/03/2020	2,1713	2,0340	2,0536	2,1256	57.425	371.297
16/03/2020	2,2563	1,9163	2,2563	2,0340	42.022	259.117
13/03/2020	2,2563	2,0405	2,1909	2,2563	54.639	360.626
12/03/2020	2,0863	1,9163	1,9555	2,0601	39.988	250.706
11/03/2020	2,3871	2,0863	2,3871	2,1582	41.054	274.851
10/03/2020	2,2891	1,9293	1,9293	2,2891	44.383	292.211
09/03/2020	2,1256	1,8312	2,0013	1,9293	92.147	556.722
06/03/2020	2,4395	2,3348	2,4068	2,3414	52.257	376.793
05/03/2020	2,7076	2,4460	2,7076	2,4460	28.633	221.384
04/03/2020	2,6488	2,5049	2,5049	2,5768	34.026	269.635
03/03/2020	2,5114	2,4133	2,4198	2,5049	26.195	196.637
28/02/2020	2,4460	2,2629	2,4264	2,3217	60.121	429.850
27/02/2020	2,6488	2,4918	2,6030	2,4918	34.439	271.374
26/02/2020	2,6814	2,5834	2,6618	2,6030	44.586	358.833
25/02/2020	2,7599	2,6160	2,6749	2,7207	30.275	248.488
24/02/2020	2,8123	2,5834	2,8123	2,6291	35.985	290.818
21/02/2020	2,9169	2,7141	2,9104	2,8449	59.011	506.768
20/02/2020	2,9627	2,8777	2,9627	2,9104	16.444	146.436
19/02/2020	3,0346	2,9234	2,9954	2,9300	27.059	244.767
18/02/2020	3,0084	2,9431	2,9692	2,9758	8.659	78.852
17/02/2020	3,0869	2,9627	3,0281	2,9692	15.640	143.348
14/02/2020	3,1393	3,0412	3,1000	3,0477	16.259	153.447
13/02/2020	3,1916	3,0281	3,1720	3,0935	70.668	684.052
12/02/2020	3,1720	3,0673	3,0804	3,1720	45.057	431.455
11/02/2020	3,0673	2,9431	2,9431	3,0673	23.195	212.995
10/02/2020	2,9823	2,9365	2,9823	2,9758	11.161	100.919
07/02/2020	2,9888	2,9431	2,9627	2,9431	11.405	103.365
06/02/2020	3,0346	2,9431	2,9758	2,9823	18.440	167.970
05/02/2020	3,0215	2,9431	2,9823	3,0019	35.149	319.867
04/02/2020	3,0738	2,8646	2,8777	2,9823	57.393	519.166
03/02/2020	2,9300	2,8057	2,8907	2,8777	13.627	119.419
31/01/2020	2,9888	2,8711	2,9692	2,8907	19.351	172.599
30/01/2020	3,0477	2,9365	3,0215	2,9692	16.741	151.712
29/01/2020	3,1066	3,0150	3,0150	3,0215	58.537	547.251
28/01/2020	3,0150	2,9431	2,9888	3,0150	57.372	521.295
27/01/2020	2,9758	2,8580	2,9038	2,9300	32.439	291.021
24/01/2020	2,9365	2,7730	2,7730	2,9038	87.227	758.085
23/01/2020	2,7926	2,7469	2,7795	2,7665	10.875	92.159
22/01/2020	2,8188	2,7272	2,7272	2,7861	30.531	259.768
21/01/2020	2,7795	2,6749	2,7207	2,7207	24.486	204.806
20/01/2020	2,7207	2,6814	2,7011	2,7011	8.183	67.679
17/01/2020	2,7665	2,6357	2,6553	2,7011	53.103	435.880
16/01/2020	2,6553	2,5899	2,6291	2,6488	10.149	81.229
15/01/2020	2,6618	2,6030	2,6488	2,6553	13.929	112.515
14/01/2020	2,6618	2,6030	2,6226	2,6488	13.439	108.527
13/01/2020	2,6814	2,6095	2,6422	2,6357	12.100	97.625
10/01/2020	2,6814	2,6422	2,6814	2,6553	4.545	36.924
09/01/2020	2,6749	2,5834	2,5834	2,6422	11.753	94.962
08/01/2020	2,5834	2,4983	2,5376	2,5834	12.509	96.981
07/01/2020	2,5506	2,5180	2,5376	2,5245	2.542	19.741
03/01/2020	2,5703	2,4918	2,5703	2,5049	21.249	163.351
02/01/2020	2,6030	2,5376	2,6030	2,5441	14.726	115.747
31/12/2019	2,5899	2,5180	2,5899	2,5768	19.851	155.445
30/12/2019	2,6422	2,5441	2,6422	2,5441	16.373	129.893
27/12/2019	2,6357	2,5899	2,6095	2,6291	8.612	68.944
23/12/2019	2,6357	2,4133	2,4722	2,5899	41.539	327.263
20/12/2019	2,5637	2,4198	2,4198	2,4395	19.144	144.805
19/12/2019	2,4133	2,3479	2,3479	2,4133	33.884	247.524
18/12/2019	2,4068	2,3806	2,3871	2,3806	15.742	114.949
17/12/2019	2,3937	2,3741	2,3871	2,3871	11.027	80.450
16/12/2019	2,4264	2,3871	2,4264	2,4002	8.401	61.724
13/12/2019	2,4264	2,4002	2,4068	2,4002	7.733	57.076
12/12/2019	2,4264	2,3479	2,4264	2,4133	10.938	80.459
11/12/2019	2,4395	2,3741	2,3806	2,4133	11.758	85.826
10/12/2019	2,4002	2,3545	2,3741	2,3545	10.696	77.599
09/12/2019	2,4068	2,3545	2,3871	2,3741	7.569	55.144
06/12/2019	2,4198	2,3741	2,4198	2,4068	6.841	50.080
05/12/2019	2,4264	2,3871	2,4264	2,4133	6.320	46.292
04/12/2019	2,4198	2,3610	2,4198	2,4002	26.644	194.245
03/12/2019	2,4460	2,3675	2,4133	2,4002	160.795	1.189.598
02/12/2019	2,4656	2,4133	2,4656	2,4133	15.704	117.400
29/11/2019	2,4787	2,4264	2,4722	2,4656	5.096	38.125
28/11/2019	2,4852	2,4264	2,4656	2,4591	12.804	96.074
27/11/2019	2,4656	2,4002	2,4068	2,4656	56.534	423.584
26/11/2019	2,3937	2,3675	2,3871	2,3937	8.639	62.931
25/11/2019	2,3937	2,3152	2,3545	2,3675	8.772	63.526
22/11/2019	2,3610	2,3283	2,3414	2,3545	14.421	105.135
21/11/2019	2,3545	2,2903	2,3416	2,3416	17.488	127.621
20/11/2019	2,3609	2,3095	2,3224	2,3416	16.702	121.398
19/11/2019	2,3224	2,2775	2,3095	2,3095	14.701	105.282
18/11/2019	2,3159	2,2711	2,3095	2,2775	18.553	132.240
15/11/2019	2,2839	2,2646	2,2839	2,2711	6.443	45.769
14/11/2019	2,2967	2,2518	2,2775	2,2711	9.419	66.848
13/11/2019	2,2903	2,2197	2,2390	2,2839	7.349	51.691
12/11/2019	2,2711	2,2325	2,2518	2,2454	7.753	54.347
11/11/2019	2,2839	2,2197	2,2839	2,2390	10.452	73.565
08/11/2019	2,2903	2,2582	2,2839	2,2582	6.521	46.204
07/11/2019	2,2711	2,2454	2,2646	2,2711	10.185	71.628
06/11/2019	2,2967	2,2325	2,2967	2,2454	12.703	89.032
05/11/2019	2,2711	2,2582	2,2711	2,2646	5.814	41.090
04/11/2019	2,2839	2,2454	2,2839	2,2711	13.701	96.627
01/11/2019	2,2775	2,2454	2,2646	2,2582	10.856	76.530
31/10/2019	2,2775	2,2518	2,2518	2,2582	6.274	44.337
30/10/2019	2,2839	2,2454	2,2582	2,2582	20.108	141.561
29/10/2019	2,2711	2,2454	2,2711	2,2454	22.122	155.209
25/10/2019	2,2967	2,2711	2,2967	2,2711	6.961	49.580
24/10/2019	2,2967	2,2582	2,2967	2,2711	8.883	63.063
23/10/2019	2,3095	2,2454	2,3095	2,2967	21.376	150.909
22/10/2019	2,3159	2,2325	2,3159	2,2903	25.253	179.283
21/10/2019	2,3031	2,2711	2,3031	2,3031	11.916	84.846
18/10/2019	2,3159	2,2775	2,3159	2,2839	6.235	44.665
17/10/2019	2,3352	2,2775	2,3288	2,2775	51.618	370.794
16/10/2019	2,3352	2,3031	2,3159	2,3352	27.662	200.291
15/10/2019	2,3095	2,2903	2,3095	2,3095	22.728	163.128
14/10/2019	2,3352	2,2839	2,3352	2,2967	19.042	137.080
11/10/2019	2,3352	2,2775	2,3352	2,3288	37.272	268.293
10/10/2019	2,3159	2,2903	2,2967	2,3095	16.391	117.626
09/10/2019	2,3159	2,2518	2,3159	2,2839	26.595	189.812
08/10/2019	2,3480	2,2903	2,3288	2,2967	8.243	59.483
07/10/2019	2,3352	2,2967	2,3288	2,3031	6.591	47.500
04/10/2019	2,3609	2,2967	2,3352	2,3031	12.509	90.887
03/10/2019	2,3672	2,2903	2,3672	2,3031	11.756	85.196
02/10/2019	2,3672	2,3031	2,3672	2,3480	14.945	109.033
01/10/2019	2,4250	2,2775	2,2967	2,3672	24.314	176.776
30/09/2019	2,3031	2,2775	2,3031	2,2967	24.690	175.734
27/09/2019	2,2839	2,2261	2,2711	2,2839	9.344	65.566
26/09/2019	2,3031	2,2197	2,3031	2,2582	12.849	90.004
25/09/2019	2,2967	2,2390	2,2967	2,2775	7.738	54.609
24/09/2019	2,3031	2,2454	2,2454	2,2775	6.262	44.376
23/09/2019	2,2903	2,2454	2,2903	2,2454	5.366	37.819
20/09/2019	2,3224	2,2711	2,3224	2,2967	7.316	52.456
19/09/2019	2,3352	2,2775	2,2903	2,3031	3.566	25.559
18/09/2019	2,3352	2,2839	2,3288	2,3031	6.497	46.713
17/09/2019	2,3480	2,2518	2,2839	2,2711	12.495	89.939
16/09/2019	2,4122	2,2325	2,2582	2,2839	30.130	219.738
13/09/2019	2,2775	2,1684	2,2005	2,2454	11.310	78.153
12/09/2019	2,1940	2,1427	2,1491	2,1812	14.708	99.718
11/09/2019	2,2069	2,0850	2,1171	2,1684	17.204	114.415
10/09/2019	2,1427	2,0978	2,1363	2,1171	10.503	69.125
09/09/2019	2,1299	2,0850	2,1171	2,1107	11.448	75.195
06/09/2019	2,1363	2,0850	2,1363	2,0850	12.131	79.533
05/09/2019	2,1427	2,0914	2,1171	2,1171	14.905	98.385
04/09/2019	2,1491	2,0914	2,1427	2,1171	7.437	49.101
03/09/2019	2,1491	2,0914	2,1427	2,1107	7.396	48.880
02/09/2019	2,1812	2,1043	2,1235	2,1171	7.225	48.173
30/08/2019	2,2005	2,1491	2,1812	2,1620	3.529	23.960
29/08/2019	2,2197	2,1620	2,2069	2,1812	4.960	33.976
28/08/2019	2,2133	2,1748	2,2005	2,2005	2.746	18.805
27/08/2019	2,2325	2,1491	2,2069	2,1748	7.461	50.869
26/08/2019	2,2133	2,1491	2,2133	2,1748	7.945	53.936
23/08/2019	2,2582	2,1940	2,2133	2,2133	11.935	82.517
22/08/2019	2,2197	2,1812	2,1812	2,2133	6.225	42.942
21/08/2019	2,2005	2,1363	2,1491	2,1876	6.545	44.257
20/08/2019	2,1812	2,1235	2,1620	2,1491	4.301	28.783
19/08/2019	2,1556	2,0978	2,1171	2,1491	13.099	86.670
16/08/2019	2,1107	2,1043	2,1107	2,1043	2.700	17.746
14/08/2019	2,1299	2,0465	2,0914	2,1107	15.807	102.688
13/08/2019	2,1171	2,0080	2,0914	2,0850	8.875	56.427
12/08/2019	2,1427	2,0593	2,1427	2,1043	9.419	61.622
09/08/2019	2,1876	2,1235	2,1748	2,1427	9.830	66.114
08/08/2019	2,2261	2,1491	2,2261	2,1556	13.608	91.852
07/08/2019	2,2261	2,1748	2,2069	2,1876	10.126	69.294
06/08/2019	2,2454	2,1363	2,1620	2,2069	15.523	106.112
05/08/2019	2,2454	2,1363	2,2454	2,1876	10.133	68.950
02/08/2019	2,2775	2,2325	2,2646	2,2454	16.123	113.293
01/08/2019	2,3416	2,2325	2,3416	2,2839	15.639	111.151
31/07/2019	2,3480	2,3159	2,3352	2,3352	17.961	130.843
30/07/2019	2,3480	2,2903	2,3352	2,3352	16.963	122.724
29/07/2019	2,3512	2,2743	2,3063	2,2967	7.083	152.392
26/07/2019	2,3074	2,2326	2,2433	2,2967	8.838	188.528
25/07/2019	2,2753	2,2112	2,2753	2,2326	4.381	91.532
24/07/2019	2,2967	2,1899	2,2433	2,2433	11.861	248.325
23/07/2019	2,2860	2,2326	2,2433	2,2433	4.510	95.038
22/07/2019	2,2753	2,2219	2,2219	2,2540	3.536	74.719
19/07/2019	2,2433	2,2005	2,2433	2,2219	5.637	117.574
18/07/2019	2,2753	2,1899	2,2433	2,2219	8.214	171.569
17/07/2019	2,2433	2,1471	2,2326	2,2219	8.473	174.136
16/07/2019	2,2433	2,1151	2,1311	2,1899	13.122	266.173
15/07/2019	2,1311	2,0831	2,1098	2,1311	7.612	150.385
12/07/2019	2,1258	2,0510	2,1045	2,1098	4.112	80.118
11/07/2019	2,1045	2,0564	2,1045	2,0884	6.913	134.572
10/07/2019	2,0938	2,0136	2,0136	2,0938	6.583	126.407
09/07/2019	2,1045	2,0083	2,0831	2,0243	6.948	134.028
08/07/2019	2,1365	2,0724	2,1365	2,0831	3.814	75.105
05/07/2019	2,1258	2,0938	2,0938	2,1045	8.251	162.527
04/07/2019	2,1258	2,0938	2,1205	2,1258	12.421	245.638
03/07/2019	2,1258	2,1098	2,1258	2,1205	4.113	81.483
02/07/2019	2,1258	2,0991	2,0991	2,1205	4.366	86.331
01/07/2019	2,1258	2,0991	2,0991	2,1258	5.530	109.321
28/06/2019	2,0991	2,0777	2,0991	2,0831	3.887	75.935
27/06/2019	2,1258	2,0189	2,0189	2,0991	22.616	431.777
26/06/2019	2,0296	2,0136	2,0296	2,0296	12.065	229.162
25/06/2019	2,0296	2,0083	2,0296	2,0083	590	11.114
24/06/2019	2,0296	2,0136	2,0296	2,0243	1.056	19.993
21/06/2019	2,0296	2,0030	2,0296	2,0296	5.224	98.719
20/06/2019	2,0296	2,0189	2,0243	2,0243	4.914	93.133
19/06/2019	2,0350	2,0189	2,0296	2,0296	10.897	206.884
18/06/2019	2,0296	1,9923	2,0296	2,0189	2.198	41.542
14/06/2019	2,0296	2,0030	2,0296	2,0296	16.353	310.109
13/06/2019	2,0296	2,0189	2,0296	2,0296	13.390	254.162
12/06/2019	2,0296	2,0030	2,0189	2,0243	27.986	530.868
11/06/2019	2,0296	1,9869	2,0296	2,0243	11.125	210.145
10/06/2019	2,0671	1,9869	2,0510	2,0136	21.692	411.569
07/06/2019	2,0671	2,0350	2,0671	2,0457	12.440	238.368
06/06/2019	2,0831	2,0296	2,0510	2,0403	12.486	240.857
05/06/2019	2,0617	2,0136	2,0296	2,0617	2.840	54.288
04/06/2019	2,1258	2,0136	2,1151	2,0136	7.500	145.168
03/06/2019	2,1365	2,0831	2,1365	2,1258	3.632	71.861
31/05/2019	2,2005	2,0938	2,1899	2,1365	6.151	123.451
30/05/2019	2,1899	1,9549	1,9549	2,1899	16.138	313.149
29/05/2019	1,9762	1,9228	1,9335	1,9549	4.738	86.341
28/05/2019	1,9496	1,8855	1,8961	1,9335	6.153	110.670
27/05/2019	1,9121	1,8961	1,9121	1,8961	9.643	171.899
24/05/2019	1,8855	1,8053	1,8053	1,8748	9.870	170.205
23/05/2019	1,8160	1,7946	1,8160	1,7946	9.001	152.955
22/05/2019	1,8213	1,8106	1,8160	1,8160	10.405	176.861
21/05/2019	1,8320	1,8160	1,8160	1,8160	4.125	70.231
20/05/2019	1,8427	1,8000	1,8427	1,8213	12.874	218.887
17/05/2019	1,8320	1,8000	1,8160	1,8267	8.902	151.552
16/05/2019	1,8587	1,7839	1,7893	1,8160	10.717	181.577
15/05/2019	1,7946	1,7519	1,7946	1,7786	9.032	150.209
14/05/2019	1,7946	1,7626	1,7839	1,7786	4.849	80.704
13/05/2019	1,7839	1,7465	1,7626	1,7733	4.148	68.690
10/05/2019	1,7679	1,7412	1,7572	1,7626	3.923	64.473
09/05/2019	1,7893	1,7038	1,7786	1,7199	3.883	63.535
08/05/2019	1,8320	1,7786	1,8000	1,7786	4.924	82.934
07/05/2019	1,8373	1,7893	1,8160	1,7893	2.608	44.016
06/05/2019	1,8748	1,7626	1,8427	1,8106	6.108	104.120
03/05/2019	1,8748	1,8427	1,8748	1,8641	12.130	211.454
02/05/2019	1,8748	1,8427	1,8748	1,8641	2.626	45.749
30/04/2019	1,8801	1,8160	1,8480	1,8641	3.339	58.246
25/04/2019	1,8748	1,8373	1,8480	1,8480	2.682	46.525
24/04/2019	1,8855	1,8427	1,8855	1,8480	1.291	22.470
23/04/2019	1,9121	1,8641	1,8641	1,8855	44.595	793.432
18/04/2019	1,8801	1,8000	1,8320	1,8801	14.092	242.583
17/04/2019	1,8427	1,8053	1,8106	1,8267	26.967	458.975
16/04/2019	1,8373	1,8053	1,8373	1,8106	14.899	253.996
15/04/2019	1,8587	1,7839	1,7893	1,8587	13.085	222.371
12/04/2019	1,8160	1,7412	1,7519	1,8160	12.221	205.149
11/04/2019	1,7786	1,6184	1,6237	1,7359	45.557	724.907
10/04/2019	1,6184	1,5863	1,5863	1,6184	14.057	211.343
09/04/2019	1,6023	1,5703	1,5703	1,5917	3.899	57.958
08/04/2019	1,5863	1,5703	1,5810	1,5810	3.266	48.257
05/04/2019	1,5810	1,5489	1,5703	1,5810	4.211	61.862
04/04/2019	1,5810	1,5596	1,5810	1,5596	3.468	50.852
03/04/2019	1,5756	1,5489	1,5703	1,5756	4.778	69.960
02/04/2019	1,5703	1,5489	1,5703	1,5703	3.548	51.912
01/04/2019	1,5649	1,5489	1,5596	1,5649	3.492	50.892
29/03/2019	1,5863	1,5489	1,5863	1,5596	4.933	71.896
28/03/2019	1,5703	1,5382	1,5703	1,5596	3.062	44.547
27/03/2019	1,5756	1,5489	1,5756	1,5596	5.054	73.672
26/03/2019	1,5756	1,5329	1,5756	1,5756	4.512	65.892
22/03/2019	1,5810	1,5489	1,5810	1,5649	2.420	35.502
21/03/2019	1,5810	1,5543	1,5810	1,5756	2.761	40.674
20/03/2019	1,5810	1,5649	1,5810	1,5756	2.615	38.534
19/03/2019	1,5810	1,5382	1,5596	1,5810	3.384	49.477
18/03/2019	1,6077	1,5489	1,6023	1,5489	6.049	89.045
15/03/2019	1,6184	1,5970	1,6184	1,5970	1.913	28.829
14/03/2019	1,6184	1,6023	1,6130	1,6184	4.186	63.117
13/03/2019	1,6130	1,5863	1,6077	1,6130	4.038	60.657
12/03/2019	1,6077	1,5810	1,5810	1,6077	12.579	188.431
08/03/2019	1,6130	1,5756	1,6077	1,6023	7.595	113.610
07/03/2019	1,6184	1,5917	1,6184	1,5970	2.840	42.651
06/03/2019	1,6130	1,5703	1,5970	1,6130	4.352	65.067
05/03/2019	1,6130	1,5810	1,6130	1,5810	2.478	37.098
04/03/2019	1,6237	1,5543	1,5810	1,5970	10.875	161.969
01/03/2019	1,5863	1,5489	1,5863	1,5756	6.643	97.592
28/02/2019	1,5863	1,5596	1,5810	1,5810	4.373	64.534
27/02/2019	1,5917	1,5329	1,5489	1,5917	3.814	55.757
26/02/2019	1,5543	1,5116	1,5543	1,5489	5.517	79.474
25/02/2019	1,5543	1,5169	1,5169	1,5543	5.113	73.676
22/02/2019	1,5596	1,5276	1,5489	1,5276	3.444	49.945
21/02/2019	1,5703	1,5436	1,5649	1,5489	3.418	49.881
20/02/2019	1,5756	1,5436	1,5756	1,5543	3.170	46.283
19/02/2019	1,5756	1,5543	1,5756	1,5596	3.902	57.193
18/02/2019	1,5810	1,5596	1,5703	1,5649	2.683	39.364
15/02/2019	1,5810	1,5596	1,5596	1,5703	4.717	69.253
14/02/2019	1,5703	1,5543	1,5703	1,5703	4.235	61.933
13/02/2019	1,5863	1,5596	1,5863	1,5703	5.268	77.445
12/02/2019	1,5810	1,5703	1,5810	1,5703	2.740	40.397
11/02/2019	1,5810	1,5649	1,5756	1,5810	2.647	39.034
08/02/2019	1,5863	1,5649	1,5863	1,5810	7.120	104.970
07/02/2019	1,5917	1,5543	1,5863	1,5863	4.364	64.436
06/02/2019	1,5863	1,5382	1,5756	1,5863	3.779	55.464
05/02/2019	1,5810	1,5222	1,5222	1,5703	4.409	63.863
04/02/2019	1,5276	1,4742	1,4742	1,5169	3.012	42.246
01/02/2019	1,4742	1,4368	1,4368	1,4742	1.914	26.046
31/01/2019	1,4528	1,4208	1,4421	1,4368	3.807	51.203
30/01/2019	1,4314	1,4154	1,4314	1,4261	9.040	120.325
29/01/2019	1,4475	1,4048	1,4048	1,4261	6.524	87.540
28/01/2019	1,4635	1,4314	1,4635	1,4475	2.761	37.397
25/01/2019	1,4528	1,4314	1,4421	1,4528	2.352	31.841
24/01/2019	1,4582	1,4101	1,4528	1,4528	2.867	38.893
23/01/2019	1,4742	1,4421	1,4582	1,4528	3.922	53.507
22/01/2019	1,4742	1,4528	1,4528	1,4689	646	8.866
21/01/2019	1,4849	1,4635	1,4689	1,4635	533	7.342
18/01/2019	1,4742	1,4528	1,4528	1,4528	37	503
17/01/2019	1,4742	1,4421	1,4528	1,4689	775	10.605
16/01/2019	1,4689	1,3674	1,3727	1,4689	740	9.651
15/01/2019	1,3887	1,3674	1,3834	1,3834	2.004	25.842
14/01/2019	1,3994	1,3994	1,3994	1,3994	50	655
11/01/2019	1,4048	1,3780	1,4048	1,3887	1.882	24.434
10/01/2019	1,4154	1,3994	1,3994	1,4048	626	8.250
09/01/2019	1,4154	1,4048	1,4048	1,4154	164	2.172
08/01/2019	1,4101	1,3941	1,3941	1,4101	296	3.873
07/01/2019	1,4208	1,3941	1,3994	1,4048	408	5.367
04/01/2019	1,4208	1,3994	1,4101	1,4048	570	7.503
03/01/2019	1,4368	1,3887	1,4208	1,3887	439	5.811
02/01/2019	1,4421	1,4314	1,4314	1,4314	138	1.850
31/12/2018	1,4314	1,4261	1,4314	1,4314	250	3.347
28/12/2018	1,4421	1,4048	1,4368	1,4368	2.049	27.370
27/12/2018	1,4582	1,4261	1,4582	1,4368	256	3.479
21/12/2018	1,4795	1,4795	1,4795	1,4795	3	41
20/12/2018	1,4955	1,4421	1,4955	1,4689	2.902	39.911
19/12/2018	1,4955	1,4955	1,4955	1,4955	20	280
18/12/2018	1,5169	1,4689	1,5169	1,4742	1.550	21.622
17/12/2018	1,5276	1,5116	1,5169	1,5222	680	9.686
14/12/2018	1,5169	1,5062	1,5062	1,5169	350	4.956
13/12/2018	1,5062	1,4849	1,5062	1,4955	694	9.988
12/12/2018	1,5163	1,4696	1,4696	1,5007	2.311	33.371
11/12/2018	1,4644	1,4540	1,4644	1,4540	549	7.702
10/12/2018	1,4644	1,4020	1,4020	1,4540	250	3.500
07/12/2018	1,4748	1,4540	1,4540	1,4748	212	2.998
06/12/2018	1,4644	1,4384	1,4644	1,4540	1.140	15.935
05/12/2018	1,5059	1,4124	1,4228	1,5059	725	10.077
04/12/2018	1,4384	1,4228	1,4281	1,4332	750	10.324
03/12/2018	1,4332	1,4124	1,4281	1,4176	1.480	20.236
30/11/2018	1,4228	1,3917	1,3917	1,4124	900	12.174
29/11/2018	1,3968	1,3761	1,3917	1,3761	2.720	36.286
28/11/2018	1,4020	1,3709	1,3917	1,3709	513	6.880
27/11/2018	1,3917	1,3917	1,3917	1,3917	210	2.814
26/11/2018	1,4281	1,3917	1,4228	1,3968	1.274	17.123
23/11/2018	1,4436	1,4124	1,4332	1,4124	520	7.140
22/11/2018	1,4332	1,4124	1,4124	1,4228	495	6.790
21/11/2018	1,4332	1,4124	1,4332	1,4176	162	2.217
20/11/2018	1,4488	1,4072	1,4488	1,4124	1.996	27.427
19/11/2018	1,4644	1,4436	1,4644	1,4540	648	9.035
16/11/2018	1,4644	1,4592	1,4644	1,4592	675	9.508
15/11/2018	1,4800	1,4644	1,4800	1,4748	305	4.329
14/11/2018	1,4800	1,4696	1,4748	1,4748	992	14.063
13/11/2018	1,4903	1,4748	1,4748	1,4800	170	2.426
12/11/2018	1,4852	1,4852	1,4852	1,4852	200	2.860
09/11/2018	0,0000	0,0000	0,0000	1,4800	0	0
08/11/2018	1,5163	1,4800	1,5111	1,4800	1.450	21.019
07/11/2018	1,5111	1,5059	1,5059	1,5059	187	2.714
06/11/2018	1,5319	1,5059	1,5059	1,5267	1.840	27.016
05/11/2018	1,5371	1,4903	1,4955	1,5215	2.357	33.993
02/11/2018	1,5163	1,4800	1,5007	1,4955	710	10.190
01/11/2018	1,5163	1,5059	1,5163	1,5163	10.890	158.975
31/10/2018	1,5163	1,5163	1,5163	1,5163	37	540
30/10/2018	1,5215	1,5163	1,5215	1,5163	2.940	42.926
29/10/2018	1,5371	1,5163	1,5215	1,5319	3.249	47.693
26/10/2018	1,5319	1,5059	1,5319	1,5163	3.134	45.797
25/10/2018	1,5267	1,4696	1,4696	1,5215	3.646	52.976
24/10/2018	1,4748	1,4436	1,4540	1,4748	1.227	17.330
23/10/2018	1,4540	1,4176	1,4540	1,4540	3.729	51.739
22/10/2018	1,4540	1,4488	1,4540	1,4540	2.510	35.048
19/10/2018	1,4592	1,4124	1,4488	1,4488	2.545	35.540
18/10/2018	1,4644	1,4488	1,4540	1,4540	2.134	29.872
17/10/2018	1,4696	1,4436	1,4540	1,4540	3.294	46.102
16/10/2018	1,4540	1,4124	1,4228	1,4540	1.470	20.234
15/10/2018	1,4176	1,3813	1,3968	1,4176	5.404	73.023
12/10/2018	1,4176	1,3917	1,3917	1,4176	559	7.538
11/10/2018	1,3917	1,3449	1,3553	1,3761	3.973	52.303
10/10/2018	1,4228	1,3917	1,4228	1,4020	2.278	30.743
09/10/2018	1,4488	1,3917	1,4488	1,4332	6.559	90.354
08/10/2018	1,4592	1,4332	1,4436	1,4540	9.405	130.709
05/10/2018	1,4644	1,4488	1,4644	1,4644	10.840	152.787
04/10/2018	1,4748	1,4436	1,4748	1,4592	600	8.436
03/10/2018	1,5007	1,4488	1,5007	1,4903	3.792	53.646
02/10/2018	1,5007	1,4436	1,4436	1,5007	10.261	144.036
01/10/2018	1,4852	1,4748	1,4748	1,4748	10.360	147.121
28/09/2018	1,4800	1,4540	1,4540	1,4644	945	13.337
27/09/2018	1,4644	1,4540	1,4644	1,4592	668	9.379
26/09/2018	1,4748	1,4540	1,4644	1,4644	1.520	21.407
25/09/2018	1,4644	1,4436	1,4540	1,4644	10.478	146.703
24/09/2018	1,4955	1,4540	1,4644	1,4540	9.342	131.610
21/09/2018	1,5111	1,4540	1,4852	1,5059	9.327	134.523
20/09/2018	1,4592	1,4540	1,4540	1,4540	12.760	178.650
19/09/2018	1,4644	1,4540	1,4540	1,4540	10.512	147.213
18/09/2018	1,4540	1,4384	1,4384	1,4488	6.265	87.385
17/09/2018	1,4436	1,4020	1,4020	1,4436	3.976	54.295
14/09/2018	1,4072	1,3709	1,3917	1,4020	2.204	29.578
13/09/2018	1,4228	1,3657	1,4228	1,3865	2.415	32.594
12/09/2018	1,4332	1,3501	1,3501	1,4072	5.430	73.264
11/09/2018	1,3501	1,2878	1,2878	1,3501	1.340	17.119
10/09/2018	1,2878	1,2567	1,2774	1,2878	160	1.964
07/09/2018	1,2774	1,2463	1,2774	1,2722	129	1.564
06/09/2018	1,2774	1,2463	1,2463	1,2774	427	5.132
05/09/2018	1,2774	1,2774	1,2774	1,2774	130	1.599
04/09/2018	1,2774	1,2618	1,2670	1,2774	670	8.161
03/09/2018	1,2670	1,2463	1,2567	1,2618	210	2.544
31/08/2018	1,2618	1,2463	1,2463	1,2567	1.213	14.567
30/08/2018	1,2567	1,2463	1,2463	1,2567	424	5.099
29/08/2018	1,2618	1,2463	1,2567	1,2567	572	6.919
28/08/2018	1,2618	1,2463	1,2463	1,2618	361	4.346
27/08/2018	1,2618	1,2463	1,2618	1,2618	1.088	13.070
24/08/2018	1,2567	1,2463	1,2515	1,2567	513	6.174
23/08/2018	1,2567	1,2463	1,2567	1,2567	537	6.458
22/08/2018	1,2670	1,2463	1,2670	1,2618	510	6.141
21/08/2018	1,2567	1,2463	1,2463	1,2463	754	9.058
20/08/2018	1,2567	1,2047	1,2047	1,2567	2.154	25.637
17/08/2018	1,2151	1,1788	1,2151	1,2047	603	6.913
16/08/2018	1,2411	1,1840	1,1840	1,1944	1.872	21.493
14/08/2018	1,2618	1,2618	1,2618	1,2618	10	121
13/08/2018	1,2618	1,2463	1,2618	1,2463	1.387	16.710
10/08/2018	1,2670	1,2463	1,2463	1,2567	1.025	12.410
09/08/2018	1,2618	1,2463	1,2618	1,2618	1.110	13.381
08/08/2018	1,2670	1,2463	1,2670	1,2463	227	2.726
07/08/2018	1,2567	1,2463	1,2567	1,2515	514	6.189
06/08/2018	1,2463	1,2463	1,2463	1,2463	45	540
03/08/2018	1,2618	1,2463	1,2618	1,2463	1.062	12.786
02/08/2018	1,2670	1,2463	1,2670	1,2463	225	2.714
01/08/2018	1,2722	1,2722	1,2722	1,2722	10	122
31/07/2018	1,2567	1,2463	1,2567	1,2567	395	4.771
30/07/2018	1,2567	1,2463	1,2463	1,2515	346	4.161
27/07/2018	1,2567	1,2463	1,2567	1,2567	223	2.687
26/07/2018	1,2670	1,2463	1,2670	1,2567	500	6.028
25/07/2018	1,2774	1,2515	1,2774	1,2567	331	4.010
24/07/2018	1,2774	1,2515	1,2515	1,2618	734	8.914
23/07/2018	1,2567	1,2463	1,2567	1,2567	580	6.997
20/07/2018	1,2670	1,2463	1,2567	1,2567	1.013	12.192
19/07/2018	1,2774	1,2463	1,2774	1,2463	1.355	16.325
18/07/2018	1,2670	1,2463	1,2463	1,2670	6.549	78.744
17/07/2018	1,2463	1,2359	1,2463	1,2463	8.002	95.468
16/07/2018	1,2463	1,2047	1,2463	1,2359	325	3.808
13/07/2018	1,2411	1,2307	1,2411	1,2307	617	7.315
12/07/2018	1,2411	1,2151	1,2411	1,2359	335	3.979
11/07/2018	1,2411	1,2359	1,2411	1,2359	427	5.082
10/07/2018	1,2463	1,2151	1,2463	1,2307	205	2.439
09/07/2018	1,2463	1,1944	1,2255	1,2359	130	1.520
06/07/2018	1,2359	1,2307	1,2307	1,2307	73	865
05/07/2018	1,2411	1,1892	1,2099	1,2255	1.919	22.355
04/07/2018	1,2411	1,2151	1,2411	1,2203	147	1.729
03/07/2018	1,2722	1,2255	1,2722	1,2255	424	5.007
02/07/2018	1,2463	1,2255	1,2463	1,2463	1.809	21.684
29/06/2018	1,2463	1,2203	1,2463	1,2411	130	1.534
28/06/2018	1,2411	1,2151	1,2411	1,2359	162	1.904
27/06/2018	1,2463	1,2255	1,2411	1,2411	501	5.960
26/06/2018	1,2463	1,2359	1,2463	1,2411	2.049	24.502
25/06/2018	1,2567	1,2359	1,2463	1,2463	503	6.007
22/06/2018	1,2463	1,2203	1,2463	1,2463	1.463	17.382
21/06/2018	1,2463	1,2255	1,2255	1,2411	3.096	36.875
20/06/2018	1,2411	1,2099	1,2151	1,2307	507	5.929
19/06/2018	1,2463	1,2151	1,2463	1,2307	241	2.853
18/06/2018	1,2463	1,2151	1,2463	1,2359	530	6.253
15/06/2018	1,2359	1,2151	1,2151	1,2359	3.137	37.247
14/06/2018	1,2359	1,2047	1,2359	1,2151	579	6.766
13/06/2018	1,2411	1,2151	1,2411	1,2359	1.196	14.105
12/06/2018	1,2463	1,2255	1,2359	1,2359	422	5.008
11/06/2018	1,2411	1,2099	1,2359	1,2255	729	8.545
08/06/2018	1,2359	1,2203	1,2307	1,2359	2.130	25.139
07/06/2018	1,2411	1,2151	1,2359	1,2411	1.294	15.335
06/06/2018	1,2463	1,1995	1,2359	1,2255	430	5.040
05/06/2018	1,2463	1,2099	1,2359	1,2203	1.115	13.182
04/06/2018	1,2463	1,2047	1,2151	1,2307	1.505	17.685
01/06/2018	1,2463	1,2047	1,2203	1,2359	250	2.931
31/05/2018	1,2255	1,1995	1,1995	1,2203	203	2.361
30/05/2018	1,2307	1,1788	1,1788	1,2151	2.342	26.803
29/05/2018	1,1995	1,1632	1,1995	1,1736	5.043	57.000
25/05/2018	1,2151	1,1944	1,2151	1,1995	1.645	19.014
24/05/2018	1,2203	1,2047	1,2203	1,2099	1.303	15.226
23/05/2018	1,2359	1,1995	1,2307	1,2255	2.207	25.775
22/05/2018	1,2307	1,1995	1,2255	1,2255	1.369	16.021
21/05/2018	1,2411	1,2099	1,2359	1,2099	398	4.676
18/05/2018	1,2463	1,2099	1,2359	1,2255	583	6.866
17/05/2018	1,2359	1,2151	1,2307	1,2255	100	1.180
16/05/2018	1,2307	1,1944	1,2047	1,2307	1.016	11.787
15/05/2018	1,2411	1,2203	1,2255	1,2411	719	8.462
14/05/2018	1,2567	1,2151	1,2567	1,2359	1.222	14.392
11/05/2018	1,2670	1,2307	1,2567	1,2411	108	1.291
10/05/2018	1,2670	1,2307	1,2670	1,2359	113	1.349
09/05/2018	1,2670	1,2255	1,2670	1,2567	586	6.974
08/05/2018	1,2878	1,2151	1,2567	1,2359	501	5.983
07/05/2018	1,2670	1,2255	1,2359	1,2567	179	2.122
04/05/2018	1,2774	1,2255	1,2774	1,2670	942	11.312
03/05/2018	1,2878	1,2359	1,2670	1,2670	411	4.953
02/05/2018	1,2826	1,2307	1,2826	1,2722	3.658	44.168
30/04/2018	1,2878	1,2567	1,2774	1,2774	2.835	34.761
27/04/2018	1,2878	1,2463	1,2774	1,2722	1.034	12.593
26/04/2018	1,2878	1,2359	1,2722	1,2463	764	9.222
25/04/2018	1,2722	1,2255	1,2567	1,2670	4.220	51.085
24/04/2018	1,2722	1,2307	1,2567	1,2670	511	6.140
23/04/2018	1,2618	1,2463	1,2567	1,2567	1.714	20.630
20/04/2018	1,2567	1,2203	1,2567	1,2567	1.460	17.283
19/04/2018	1,2567	1,2255	1,2411	1,2255	817	9.680
18/04/2018	1,2722	1,2203	1,2722	1,2255	1.494	17.675
17/04/2018	1,2463	1,2203	1,2463	1,2359	1.001	11.892
16/04/2018	1,2618	1,2151	1,2463	1,2411	2.013	23.978
13/04/2018	1,2411	1,2099	1,2151	1,2307	1.549	18.179
12/04/2018	1,2463	1,1995	1,2307	1,2151	1.251	14.647
11/04/2018	1,2670	1,2151	1,2670	1,2359	14.471	170.743
10/04/2018	1,3138	1,2618	1,3138	1,2670	1.736	21.183
05/04/2018	1,3138	1,2567	1,2774	1,2878	3.055	37.853
04/04/2018	1,2982	1,2359	1,2670	1,2670	1.480	17.912
03/04/2018	1,3138	1,2515	1,2982	1,2722	4.159	51.093
29/03/2018	1,3034	1,2255	1,2255	1,3034	5.143	63.972
28/03/2018	1,2567	1,1736	1,1736	1,2463	3.613	42.937
27/03/2018	1,2047	1,1684	1,1684	1,1944	3.396	39.020
26/03/2018	1,2203	1,1632	1,1840	1,1684	1.500	17.254
23/03/2018	1,1684	1,1580	1,1684	1,1580	120	1.340
22/03/2018	1,2047	1,1528	1,1736	1,1736	2.024	22.889
21/03/2018	1,1944	1,1944	1,1944	1,1944	602	6.923
20/03/2018	1,2255	1,1944	1,1944	1,1944	400	4.629
19/03/2018	1,1944	1,1944	1,1944	1,1944	40	460
16/03/2018	1,2307	1,2047	1,2151	1,2307	1.325	15.679
15/03/2018	1,2047	1,1995	1,1995	1,2047	2.784	32.283
14/03/2018	1,2099	1,1476	1,1528	1,2047	1.486	16.873
13/03/2018	1,2047	1,1320	1,1320	1,2047	45	509
12/03/2018	1,1736	1,1476	1,1476	1,1528	512	5.730
09/03/2018	1,1995	1,1476	1,1944	1,1840	984	11.163
08/03/2018	1,2047	1,1840	1,1840	1,1944	1.060	12.197
07/03/2018	1,1944	1,1580	1,1736	1,1840	3.552	40.415
06/03/2018	1,1840	1,1216	1,1372	1,1580	1.657	18.501
05/03/2018	1,1476	1,0801	1,0957	1,1372	1.644	17.684
02/03/2018	1,1424	1,1009	1,1061	1,1061	872	9.330
01/03/2018	1,1424	1,1165	1,1165	1,1424	434	4.744
28/02/2018	1,1528	1,1061	1,1165	1,1528	792	8.643
27/02/2018	1,1736	1,1113	1,1736	1,1528	1.134	12.704
26/02/2018	0,0000	0,0000	0,0000	1,1632	0	0
23/02/2018	1,1632	1,1372	1,1632	1,1632	457	5.105
22/02/2018	1,1736	1,1424	1,1632	1,1632	1.650	18.475
21/02/2018	1,1840	1,1372	1,1372	1,1632	3.950	43.965
20/02/2018	1,1528	1,0905	1,0905	1,1528	288	3.085
16/02/2018	1,1372	1,0905	1,0957	1,1165	367	3.907
15/02/2018	1,1424	1,1113	1,1113	1,1424	29.154	320.641
14/02/2018	1,1216	1,0749	1,0749	1,1216	185	1.963
13/02/2018	1,1424	1,0749	1,1320	1,0749	1.179	12.509
12/02/2018	1,1424	1,0801	1,0905	1,1320	1.387	14.774
09/02/2018	1,1009	1,0905	1,0957	1,1009	271	2.864
08/02/2018	1,1268	1,1061	1,1268	1,1268	483	5.189
07/02/2018	1,1372	1,1061	1,1372	1,1268	196	2.104
06/02/2018	1,1061	1,0645	1,0905	1,1061	4.078	42.945
05/02/2018	1,1320	1,1009	1,1061	1,1268	2.308	24.776
02/02/2018	1,1580	1,1320	1,1320	1,1372	219	2.408
01/02/2018	1,1840	1,1424	1,1424	1,1840	671	7.519
31/01/2018	1,1632	1,1580	1,1580	1,1632	273	3.049
30/01/2018	1,1632	1,1216	1,1424	1,1372	3.110	34.162
29/01/2018	1,1840	1,1320	1,1372	1,1840	923	10.410
26/01/2018	1,1788	1,1424	1,1736	1,1424	905	10.048
25/01/2018	1,1944	1,1736	1,1944	1,1788	270	3.063
24/01/2018	1,1892	1,1424	1,1684	1,1892	4.164	46.750
23/01/2018	1,2463	1,1372	1,2463	1,1684	13.975	156.192
22/01/2018	1,2411	1,2099	1,2255	1,2255	1.080	12.719
19/01/2018	1,2151	1,1840	1,1840	1,2099	2.467	28.438
18/01/2018	1,1736	1,1165	1,1165	1,1580	3.264	35.908
17/01/2018	1,1061	1,0801	1,0853	1,1061	1.107	11.684
16/01/2018	1,0957	1,0801	1,0801	1,0957	3.205	33.469
15/01/2018	1,0801	1,0697	1,0697	1,0801	852	8.811
12/01/2018	1,0749	1,0593	1,0749	1,0749	645	6.636
11/01/2018	1,0749	1,0365	1,0385	1,0749	1.659	16.899
10/01/2018	1,0437	1,0074	1,0116	1,0385	1.927	19.036
09/01/2018	1,0489	1,0178	1,0385	1,0323	2.174	21.589
08/01/2018	1,0541	1,0199	1,0282	1,0385	2.337	23.416
05/01/2018	1,0541	1,0074	1,0385	1,0282	576	5.717
04/01/2018	1,0489	0,9659	0,9659	1,0385	3.433	33.876
03/01/2018	0,9970	0,9970	0,9970	1,0074	4	38
02/01/2018	1,0074	1,0053	1,0053	1,0074	200	1.938
29/12/2017	1,0074	0,9638	0,9659	1,0074	807	7.715
28/12/2017	0,9949	0,9700	0,9949	0,9700	8.487	81.100
27/12/2017	0,0000	0,0000	0,0000	0,9970	0	0
22/12/2017	1,0012	0,9866	0,9866	0,9970	525	5.006
21/12/2017	0,9970	0,9659	0,9949	0,9970	1.918	18.213
20/12/2017	0,9949	0,9555	0,9555	0,9825	1.111	10.524
19/12/2017	0,9825	0,9368	0,9368	0,9825	1.193	11.117
18/12/2017	0,9534	0,9306	0,9306	0,9534	1.000	9.136
15/12/2017	0,9347	0,9243	0,9243	0,9347	1.350	12.080
14/12/2017	0,9409	0,9036	0,9036	0,9243	5.093	45.848
13/12/2017	0,9243	0,9036	0,9098	0,9243	1.131	9.973
12/12/2017	0,9139	0,9118	0,9139	0,8994	1.022	8.993
11/12/2017	0,9243	0,8932	0,8953	0,8994	90	779
08/12/2017	0,9202	0,8755	0,9202	0,8984	2.760	24.207
07/12/2017	0,9254	0,8745	0,8786	0,8786	38.810	344.465
06/12/2017	0,8776	0,8413	0,8413	0,8724	1.373	11.545
05/12/2017	0,8620	0,8464	0,8485	0,8620	33.422	295.191
04/12/2017	0,8495	0,8495	0,8495	0,8495	500	4.090
01/12/2017	0,8662	0,8309	0,8309	0,8516	1.201	9.883
30/11/2017	0,8350	0,8309	0,8329	0,8319	725	5.809
29/11/2017	0,8620	0,8319	0,8319	0,8537	1.769	14.460
28/11/2017	0,8329	0,8309	0,8329	0,8319	3.497	27.989
27/11/2017	0,0000	0,0000	0,0000	0,8319	0	0
24/11/2017	0,8620	0,8309	0,8392	0,8319	277	2.241
23/11/2017	0,8516	0,8309	0,8309	0,8392	379	3.060
22/11/2017	0,8516	0,8309	0,8413	0,8319	486	3.891
21/11/2017	0,8516	0,8309	0,8392	0,8516	944	7.648
20/11/2017	0,8579	0,8111	0,8579	0,8392	1.179	9.525
17/11/2017	0,8724	0,8568	0,8724	0,8579	258	2.132
16/11/2017	0,9347	0,8329	0,9347	0,8651	6.881	61.204
15/11/2017	0,7945	0,7945	0,7945	0,7945	68	520
14/11/2017	0,8132	0,7945	0,8017	0,7997	1.753	13.500
13/11/2017	0,8340	0,8017	0,8340	0,8017	155	1.212
10/11/2017	0,0000	0,0000	0,0000	0,8340	0	0
09/11/2017	0,8402	0,8111	0,8402	0,8340	95	751
08/11/2017	0,8309	0,8215	0,8309	0,8215	120	958
07/11/2017	0,8267	0,8111	0,8121	0,8142	919	7.547
06/11/2017	0,8272	0,8112	0,8112	0,8262	1.063	8.782
03/11/2017	0,8112	0,8112	0,8112	0,8112	112	912
02/11/2017	0,8252	0,8083	0,8083	0,8152	175	1.433
01/11/2017	0,8212	0,8023	0,8063	0,8212	618	4.999
31/10/2017	0,8212	0,8083	0,8093	0,8212	600	4.885
30/10/2017	0,8252	0,8083	0,8083	0,8212	700	5.741
27/10/2017	0,8212	0,8112	0,8112	0,8212	82	673
26/10/2017	0,8112	0,8112	0,8112	0,8112	130	1.059
25/10/2017	0,8093	0,8083	0,8083	0,8093	330	2.680
24/10/2017	0,8112	0,8083	0,8083	0,8112	6	48
23/10/2017	0,0000	0,0000	0,0000	0,8332	0	0
20/10/2017	0,8332	0,8332	0,8332	0,8332	50	418
19/10/2017	0,8112	0,8093	0,8093	0,8093	1.100	8.945
18/10/2017	0,8262	0,8043	0,8043	0,8242	113	935
17/10/2017	0,0000	0,0000	0,0000	0,8122	0	0
16/10/2017	0,8262	0,8083	0,8122	0,8122	947	7.732
13/10/2017	0,8122	0,7993	0,8003	0,8122	1.784	14.534
12/10/2017	0,7963	0,7963	0,7963	0,7963	140	1.120
11/10/2017	0,8112	0,7963	0,8112	0,7983	862	6.924
10/10/2017	0,8112	0,8063	0,8063	0,8112	620	5.046
09/10/2017	0,8063	0,7983	0,8013	0,8063	1.062	8.579
06/10/2017	0,8103	0,8073	0,8073	0,8083	510	4.140
05/10/2017	0,0000	0,0000	0,0000	0,8073	0	0
04/10/2017	0,8112	0,8063	0,8063	0,8073	100	811
03/10/2017	0,0000	0,0000	0,0000	0,8083	0	0
02/10/2017	0,0000	0,0000	0,0000	0,8083	0	0
29/09/2017	0,0000	0,0000	0,0000	0,8083	0	0
28/09/2017	0,8132	0,7963	0,7963	0,8083	138	1.120
27/09/2017	0,8112	0,7864	0,7864	0,8093	1.952	15.637
26/09/2017	0,8142	0,7973	0,8112	0,8103	964	7.827
25/09/2017	0,8152	0,7694	0,7714	0,8003	3.174	25.225
22/09/2017	0,8003	0,7635	0,7635	0,7834	46.805	369.736
21/09/2017	0,8013	0,7764	0,7764	0,7943	5.299	42.193
20/09/2017	0,7844	0,7515	0,7694	0,7844	5.394	41.463
19/09/2017	0,8033	0,7764	0,8033	0,7873	1.270	9.992
18/09/2017	0,7963	0,7854	0,7963	0,7923	339	2.689
15/09/2017	0,7953	0,7794	0,7824	0,7953	1.347	10.643
14/09/2017	0,8033	0,7774	0,7864	0,8033	1.195	9.550
13/09/2017	0,8093	0,7963	0,8093	0,8083	237	1.900
12/09/2017	0,8132	0,7963	0,8043	0,7963	892	7.164
11/09/2017	0,7983	0,7933	0,7963	0,7983	1.470	11.756
08/09/2017	0,8043	0,7864	0,7983	0,8043	1.388	11.118
07/09/2017	0,7993	0,7993	0,7993	0,7993	2	16
06/09/2017	0,7993	0,7774	0,7784	0,7993	1.561	12.305
05/09/2017	0,8083	0,7844	0,7953	0,8063	401	3.243
04/09/2017	0,7953	0,7764	0,7764	0,7953	237	1.856
01/09/2017	0,8132	0,7923	0,7923	0,8122	230	1.836
31/08/2017	0,8063	0,7864	0,8063	0,8033	292	2.315
30/08/2017	0,8063	0,8033	0,8033	0,8063	52	419
29/08/2017	0,8112	0,7794	0,8103	0,8073	1.889	15.084
28/08/2017	0,8341	0,8341	0,8341	0,8341	40	335
25/08/2017	0,8351	0,8103	0,8103	0,8351	34	280
24/08/2017	0,8252	0,8103	0,8252	0,8212	210	1.723
23/08/2017	0,8600	0,8212	0,8351	0,8262	1.817	15.262
22/08/2017	0,8351	0,8003	0,8003	0,8351	505	4.180
21/08/2017	0,8332	0,8332	0,8332	0,8332	5	41
18/08/2017	0,8162	0,8003	0,8142	0,8142	615	5.033
17/08/2017	0,8162	0,7963	0,8162	0,8152	213	1.706
16/08/2017	0,8063	0,8052	0,8063	0,8063	395	3.199
14/08/2017	0,8063	0,7854	0,7854	0,8063	28	223
11/08/2017	0,8063	0,7774	0,7943	0,8063	631	5.031
10/08/2017	0,8063	0,7794	0,7953	0,8063	977	7.768
09/08/2017	0,8063	0,7963	0,8063	0,8003	374	3.008
08/08/2017	0,8063	0,7973	0,7973	0,8063	892	7.145
07/08/2017	0,7983	0,7784	0,7963	0,7973	51.679	413.380
04/08/2017	0,8112	0,7963	0,7963	0,7983	240	1.925
03/08/2017	0,8013	0,7893	0,7963	0,7893	2.658	21.178
02/08/2017	0,8301	0,7963	0,7963	0,7973	1.052	8.430
01/08/2017	0,8222	0,7745	0,7745	0,8142	2.363	19.191
31/07/2017	0,8192	0,7714	0,8182	0,7973	6.690	53.314
28/07/2017	0,0000	0,0000	0,0000	0,9954	0	0
27/07/2017	0,0000	0,0000	0,0000	0,9954	0	0
26/07/2017	0,0000	0,0000	0,0000	0,9954	0	0
25/07/2017	0,0000	0,0000	0,0000	0,9954	0	0
24/07/2017	1,0034	0,9834	0,9954	0,9954	2.756	27.501
21/07/2017	0,9954	0,9755	0,9755	0,9944	7.676	76.488
20/07/2017	0,9924	0,9725	0,9924	0,9834	2.690	26.505
19/07/2017	0,9904	0,9486	0,9486	0,9904	240	2.340
18/07/2017	0,9735	0,9536	0,9546	0,9735	1.083	10.482
17/07/2017	0,9894	0,9755	0,9814	0,9894	710	6.971
14/07/2017	0,9834	0,9526	0,9586	0,9834	1.071	10.342
13/07/2017	0,9755	0,9606	0,9655	0,9745	114	1.111
12/07/2017	0,9755	0,9546	0,9645	0,9755	721	6.971
11/07/2017	0,9844	0,9556	0,9695	0,9745	950	9.155
10/07/2017	0,9854	0,9546	0,9755	0,9844	499	4.879
07/07/2017	0,9924	0,9407	0,9924	0,9814	165	1.585
06/07/2017	0,9854	0,9546	0,9854	0,9546	1.590	15.401
05/07/2017	0,9854	0,9606	0,9854	0,9765	1.050	10.223
04/07/2017	0,9755	0,9566	0,9566	0,9755	959	9.302
03/07/2017	0,9735	0,9606	0,9725	0,9735	2.177	21.128
30/06/2017	0,9765	0,9595	0,9765	0,9655	934	9.073
29/06/2017	0,9765	0,9765	0,9765	0,9765	20	196
28/06/2017	0,9775	0,9257	0,9566	0,9725	3.481	33.527
27/06/2017	0,9894	0,9615	0,9894	0,9755	617	5.986
26/06/2017	0,9884	0,9606	0,9675	0,9735	2.594	25.534
23/06/2017	0,9894	0,9635	0,9854	0,9894	883	8.636
22/06/2017	0,9874	0,9556	0,9556	0,9854	7.469	73.075
21/06/2017	0,9526	0,8760	0,8760	0,9526	2.853	26.588
20/06/2017	0,9088	0,8770	0,8789	0,9038	50.831	449.962
19/06/2017	0,8919	0,8689	0,8770	0,8899	866	7.706
16/06/2017	0,8909	0,8709	0,8849	0,8740	51.150	442.624
15/06/2017	0,8809	0,8540	0,8809	0,8799	519	4.535
14/06/2017	0,0000	0,0000	0,0000	0,8670	100.000	865.000
13/06/2017	0,8809	0,8660	0,8809	0,8670	260	2.273
12/06/2017	0,8709	0,8491	0,8511	0,8560	990	8.516
09/06/2017	0,8770	0,8740	0,8740	0,8770	465	4.087
08/06/2017	0,8809	0,8709	0,8709	0,8740	162	1.422
07/06/2017	0,8809	0,8610	0,8709	0,8809	2.329	20.363
06/06/2017	0,9028	0,8620	0,8620	0,8879	686	6.117
02/06/2017	0,9157	0,8760	0,8929	0,9098	7.848	71.209
01/06/2017	0,8799	0,8660	0,8760	0,8750	290	2.548
31/05/2017	0,8760	0,8590	0,8760	0,8730	701	6.141
30/05/2017	0,8839	0,8650	0,8660	0,8760	623	5.436
29/05/2017	0,8839	0,8689	0,8689	0,8779	1.500	13.235
26/05/2017	0,8949	0,8689	0,8949	0,8829	2.702	23.773
25/05/2017	0,8700	0,8481	0,8491	0,8700	298	2.544
24/05/2017	0,8720	0,8411	0,8660	0,8709	2.697	23.115
23/05/2017	0,8750	0,8461	0,8461	0,8570	5.088	43.867
22/05/2017	0,8809	0,8312	0,8362	0,8809	3.313	28.527
19/05/2017	0,8929	0,8301	0,8929	0,8520	3.718	31.389
18/05/2017	0,8610	0,8511	0,8520	0,8560	1.639	14.041
17/05/2017	0,8958	0,8610	0,8779	0,8660	1.791	15.562
16/05/2017	0,8958	0,8640	0,8789	0,8760	3.326	29.061
15/05/2017	0,8859	0,8799	0,8809	0,8799	710	6.295
12/05/2017	0,8919	0,8779	0,8809	0,8879	1.558	13.851
11/05/2017	0,9038	0,8789	0,8809	0,8919	1.805	16.063
10/05/2017	0,9098	0,8750	0,8859	0,8919	5.037	44.818
09/05/2017	0,9456	0,8709	0,9128	0,8789	4.991	44.818
08/05/2017	0,8958	0,8560	0,8560	0,8958	1.124	9.786
05/05/2017	0,8660	0,8471	0,8501	0,8560	1.205	10.318
04/05/2017	0,9038	0,8461	0,8461	0,8560	3.806	32.446
03/05/2017	0,8650	0,8362	0,8362	0,8650	447	3.833
02/05/2017	0,8560	0,8252	0,8540	0,8560	105.801	848.844
28/04/2017	0,8760	0,8540	0,8620	0,8560	2.623	22.674
27/04/2017	0,8859	0,8770	0,8789	0,8859	140	1.235
26/04/2017	0,8929	0,8730	0,8760	0,8869	335	2.973
25/04/2017	0,9028	0,8660	0,8949	0,8989	1.229	11.053
24/04/2017	0,8859	0,8610	0,8730	0,8859	1.325	11.638
21/04/2017	0,8750	0,8550	0,8750	0,8709	2.610	22.630
20/04/2017	0,8859	0,8660	0,8660	0,8779	741	6.507
19/04/2017	0,8949	0,8570	0,8949	0,8740	6.049	52.857
18/04/2017	0,9018	0,8879	0,9018	0,8889	2.135	19.230
13/04/2017	0,9456	0,8958	0,9456	0,9058	3.858	35.396
12/04/2017	0,9645	0,9386	0,9645	0,9407	1.591	15.182
11/04/2017	0,9934	0,9755	0,9844	0,9755	1.110	10.975
10/04/2017	0,9954	0,9506	0,9874	0,9795	1.094	10.762
07/04/2017	0,9954	0,9257	0,9257	0,9874	2.291	22.602
06/04/2017	0,9367	0,8958	0,8969	0,9307	555	5.002
05/04/2017	0,9058	0,8958	0,8958	0,9058	2.250	20.275
04/04/2017	0,9009	0,8540	0,8958	0,8949	2.555	22.979
03/04/2017	0,8929	0,8660	0,8660	0,8799	789	6.977
31/03/2017	0,8750	0,8391	0,8471	0,8750	315	2.664
30/03/2017	0,8760	0,8481	0,8709	0,8760	1.061	9.313
29/03/2017	0,8560	0,8272	0,8272	0,8560	1.115	9.553
28/03/2017	0,8441	0,8142	0,8142	0,8421	3.449	28.885
27/03/2017	0,8242	0,7973	0,7973	0,8232	1.587	13.065
24/03/2017	0,8152	0,8063	0,8112	0,8083	28.070	227.637
23/03/2017	0,8162	0,8073	0,8112	0,8162	6.378	52.132
22/03/2017	0,8112	0,7973	0,7973	0,8112	1.458	11.781
21/03/2017	0,8063	0,7963	0,8063	0,7993	1.150	9.233
20/03/2017	0,8202	0,7963	0,8063	0,7963	7.114	57.171
17/03/2017	0,8162	0,7963	0,7963	0,8063	1.417	11.410
16/03/2017	0,7893	0,7883	0,7893	0,7883	50	396
15/03/2017	0,8112	0,8112	0,8112	0,8112	250	2.037
14/03/2017	0,8202	0,8122	0,8122	0,8172	468	3.843
13/03/2017	0,8162	0,8162	0,8162	0,8162	150	1.230
10/03/2017	0,8162	0,8073	0,8073	0,8162	10.429	85.096
09/03/2017	0,8112	0,7664	0,7664	0,8073	488	3.854
08/03/2017	0,8122	0,7675	0,7675	0,7943	163	1.300
07/03/2017	0,8172	0,7903	0,8172	0,7903	431	3.422
06/03/2017	0,8003	0,7963	0,7963	0,8003	43	344
03/03/2017	0,8202	0,7963	0,7963	0,8182	415	3.412
02/03/2017	0,8212	0,8083	0,8112	0,8093	3.650	29.707
01/03/2017	0,8222	0,8073	0,8073	0,8083	2.487	20.215
28/02/2017	0,8222	0,8043	0,8043	0,8073	1.105	9.034
24/02/2017	0,8242	0,7854	0,8013	0,8063	1.060	8.587
23/02/2017	0,8033	0,8013	0,8013	0,8023	2.369	19.084
22/02/2017	0,8013	0,7963	0,7963	0,8013	877	7.049
21/02/2017	0,8162	0,7864	0,7903	0,8013	809	6.510
20/02/2017	0,8013	0,7903	0,7963	0,7903	2.891	23.143
17/02/2017	0,7963	0,7834	0,7963	0,7963	10.161	81.198
16/02/2017	0,7973	0,7754	0,7913	0,7754	5.175	41.015
15/02/2017	0,7883	0,7814	0,7883	0,7814	252	1.978
14/02/2017	0,7933	0,7694	0,7694	0,7814	741	5.817
13/02/2017	0,7923	0,7864	0,7864	0,7864	2.138	16.933
10/02/2017	0,7963	0,7824	0,7963	0,7873	242	1.913
09/02/2017	0,7923	0,7844	0,7923	0,7844	4.358	34.490
08/02/2017	0,8093	0,7764	0,7764	0,7943	1.744	13.915
07/02/2017	0,8212	0,7864	0,7963	0,8103	16.921	134.160
06/02/2017	0,8103	0,7893	0,7913	0,8103	395	3.139
03/02/2017	0,8043	0,7664	0,7664	0,8023	9.345	74.196
02/02/2017	0,7664	0,7485	0,7655	0,7664	2.836	21.760
01/02/2017	0,7893	0,7147	0,7366	0,7664	3.650	27.380
31/01/2017	0,7356	0,7167	0,7207	0,7356	2.824	20.447
30/01/2017	0,6988	0,6968	0,6968	0,6978	696	4.877
27/01/2017	0,6978	0,6878	0,6968	0,6968	5.102	35.711
26/01/2017	0,7217	0,6968	0,7217	0,6988	523	3.698
25/01/2017	0,7217	0,6639	0,6639	0,7217	8.998	63.443
24/01/2017	0,6968	0,6669	0,6669	0,6968	1.540	10.748
23/01/2017	0,6639	0,6480	0,6480	0,6639	780	5.167
20/01/2017	0,6530	0,6530	0,6530	0,6530	25	164
19/01/2017	0,6490	0,6490	0,6490	0,6490	200	1.304
18/01/2017	0,6490	0,6490	0,6490	0,6490	3.037	19.801
17/01/2017	0,6490	0,6490	0,6490	0,6490	25	163
16/01/2017	0,6490	0,6470	0,6470	0,6490	19.605	127.817
13/01/2017	0,0000	0,0000	0,0000	0,6590	0	0
12/01/2017	0,6590	0,6570	0,6570	0,6590	8.653	57.271
11/01/2017	0,6719	0,6470	0,6470	0,6679	1.116	7.464
10/01/2017	0,6719	0,6520	0,6520	0,6719	683	4.554
09/01/2017	0,6719	0,6659	0,6659	0,6719	1.378	9.251
05/01/2017	0,0000	0,0000	0,0000	0,6709	0	0
04/01/2017	0,6709	0,6709	0,6709	0,6709	45	303
03/01/2017	0,6749	0,6271	0,6271	0,6749	593	3.941
02/01/2017	0,0000	0,0000	0,0000	0,6749	0	0

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:11:14.404	495.537,00	5,53	39,00	5,53	5,59
17:11:14.403	495.536,00	5,53	104,00	5,53	5,59
17:11:14.402	495.535,00	5,53	18,00	5,53	5,59
17:10:11.759	492.715,00	5,53	158,00	5,55	5,50
17:10:11.758	492.714,00	5,53	1.000,00	5,55	5,50
17:10:11.757	492.713,00	5,53	103,00	5,55	5,50
17:10:11.757	492.712,00	5,53	139,00	5,55	5,50
17:10:11.756	492.711,00	5,53	2,00	5,55	5,50
17:10:11.756	492.710,00	5,53	359,00	5,55	5,50
17:10:11.755	492.709,00	5,53	250,00	5,55	5,50

Realtime ΓΔ	0,85 0,06% 1.382,68
Τζίρος	149.53 εκ
Τελ. Ενημ.	17:24
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5705.45	-1.8615%
DAX	19077.54	-0.9337%
SXXP	511.51	-1.251%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.08863
EUR/CHF	0.94003
USD/ZAR	17.6307
Όλες οι Ισοτιμίες

BTC/USD	70344.5
Χρυσός	2748.18

Αγορές

Premium Services

Χρηματιστήριο \

QUEST ΣΥΜΜΕΤΟΧΩΝ Α.Ε.

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

QUEST ΣΥΜΜΕΤΟΧΩΝ Α.Ε.

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

TV