Χρηματιστήριο \

ΘΕΣΣ/ΝΙΚΗ ΕΤΑΙΡΙΑ ΥΔ/ΣΕΩΣ Α.Ε.

ΕΥΑΠΣ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Ύδρευση
Δείκτες: FTSEM ΓΔ ΣΑΓΔ FTSEA ΔΚΩ HELMSI ASI ASIP FTSED ATHEX_ESG FTSE_EU
Φάση διαπρ: CONTINUOUS
Status: ACTIVE

3,1200

Τελ. Ενημ.:

20/11/2024

0,00 0,00%

Συν.Όγκος 0
Όγκος πακέτων 0
Όγκος τελ.πράξης 0
Τζίρος 0
Πράξεις 0

Αγορά

1 Εντολές 1198 x 3,100

Πώληση

1 Εντολές 40 x 3,140

Saleside
Bid Ask Ratio 30.0:1.0

Χαμηλό Ημέρας Υψηλό Ημέρας

0,0000 0,0000

Άνοιγμα 0,00

Χαμ. 52 εβδ. Υψ. 52 εβδ.

3,06 3,50

Άνοιγμα τελευτ. δημοπρ. 0.0000
Όγκος ανοιγ. τελ. δημ. 0

Προηγ. Κλείσιμο

3.1200 0.0200 0.6452 %

Μέσος σταθμικό 0.0000
Εμπορευσιμότητα 0.0000
Κεφαλαιοποίηση € 113256000 εκ
Αρ. Μετοχών 36300000

Απόδοση

Αρχή εβδ.

-0,95%

7 ημερών

-4,29%

1 μηνός

-1,27%

3 μηνών

-4,00%

6 μηνών

-3,41%

1 έτους

-0,64%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
20/11/2024	3,1500	3,1100	3,1400	3,1200	1.020	3.181
19/11/2024	3,1500	3,1000	3,1000	3,1000	10.002	31.082
18/11/2024	3,2000	3,1400	3,2000	3,1600	1.782	5.634
15/11/2024	3,2000	3,1400	3,1500	3,1500	15.029	47.361
14/11/2024	3,2300	3,1600	3,2000	3,1700	15.223	48.403
13/11/2024	3,2600	3,2200	3,2300	3,2600	6.031	19.584
12/11/2024	3,2500	3,1700	3,2500	3,2300	1.718	5.483
11/11/2024	3,2500	3,1500	3,1900	3,2500	4.178	13.400
08/11/2024	3,2400	3,2400	3,2400	3,2400	100	324
07/11/2024	3,2600	3,2000	3,2600	3,2400	308	993
06/11/2024	3,2600	3,1900	3,2600	3,2100	3.078	9.889
05/11/2024	3,2700	3,2300	3,2600	3,2500	1.503	4.883
04/11/2024	3,2600	3,1700	3,2600	3,2500	1.188	3.820
01/11/2024	3,2400	3,2400	3,2400	3,2400	3	9
31/10/2024	3,2400	3,1600	3,2000	3,1600	2.094	6.710
30/10/2024	3,2600	3,1700	3,2600	3,1900	1.240	3.958
29/10/2024	3,2600	3,2100	3,2100	3,2500	1.002	3.253
25/10/2024	3,2100	3,1900	3,2100	3,2100	837	2.680
24/10/2024	0,0000	0,0000	0,0000	3,2500	0	0
23/10/2024	3,2600	3,1600	3,1800	3,2500	6.794	22.066
22/10/2024	3,2000	3,1800	3,1800	3,1900	350	1.116
21/10/2024	3,2100	3,1500	3,2100	3,1600	3.748	11.988
18/10/2024	3,2100	3,1800	3,1800	3,2000	802	2.555
17/10/2024	3,2400	3,1900	3,1900	3,2300	4.000	12.921
16/10/2024	3,1600	3,1300	3,1300	3,1600	1.302	4.108
15/10/2024	3,1800	3,1500	3,1600	3,1500	3.396	10.720
14/10/2024	3,1900	3,1400	3,1900	3,1600	4.187	13.260
11/10/2024	3,2200	3,1700	3,2000	3,1900	1.112	3.550
10/10/2024	3,2400	3,2400	3,2400	3,2400	1.500	4.860
09/10/2024	3,2500	3,2500	3,2500	3,2500	136	442
08/10/2024	3,2400	3,1700	3,1700	3,2400	1.305	4.144
07/10/2024	3,2600	3,2000	3,2000	3,2000	1.973	6.333
04/10/2024	3,2600	3,1600	3,2300	3,2600	6.885	22.104
03/10/2024	3,2400	3,2000	3,2100	3,2400	3.782	12.131
02/10/2024	3,2500	3,2000	3,2500	3,2000	6.165	19.874
01/10/2024	3,2800	3,2200	3,2200	3,2500	1.412	4.564
30/09/2024	3,2900	3,2400	3,2900	3,2400	2.671	8.722
27/09/2024	3,2900	3,2000	3,2000	3,2800	21.343	69.467
26/09/2024	3,2300	3,1600	3,2300	3,1600	2.300	7.344
25/09/2024	3,1900	3,1500	3,1600	3,1900	6.857	21.695
24/09/2024	3,2000	3,1500	3,1700	3,1500	4.066	12.946
23/09/2024	3,2300	3,2000	3,2000	3,2000	2.093	6.705
20/09/2024	3,2400	3,2000	3,2400	3,2000	160	514
19/09/2024	3,2300	3,0900	3,1300	3,2300	5.370	16.968
18/09/2024	3,2500	3,1400	3,2500	3,1600	1.642	5.197
17/09/2024	3,2100	3,1500	3,1500	3,1600	1.315	4.150
16/09/2024	3,2300	3,1500	3,2000	3,1500	5.726	18.227
13/09/2024	3,2300	3,2200	3,2200	3,2200	1.299	4.185
12/09/2024	3,2800	3,1900	3,2800	3,2400	2.601	8.351
11/09/2024	0,0000	0,0000	0,0000	3,2700	0	0
10/09/2024	3,3000	3,2300	3,3000	3,2700	1.776	5.809
09/09/2024	3,3000	3,2000	3,2300	3,2900	1.940	6.352
06/09/2024	3,3000	3,2800	3,2900	3,2900	2.424	7.966
05/09/2024	3,2900	3,2400	3,2900	3,2900	1.719	5.638
04/09/2024	3,2700	3,2100	3,2400	3,2700	3.210	10.376
03/09/2024	3,2900	3,2100	3,2400	3,2600	2.580	8.430
02/09/2024	3,2300	3,1500	3,2000	3,2100	935	2.999
30/08/2024	3,2300	3,1600	3,2300	3,2000	10.122	32.017
29/08/2024	3,2500	3,2300	3,2500	3,2300	26	84
28/08/2024	3,2100	3,1800	3,2000	3,2000	3.159	10.108
27/08/2024	3,2200	3,1500	3,2000	3,2200	9.022	28.714
26/08/2024	3,2500	3,1500	3,1500	3,2100	7.916	25.326
23/08/2024	3,2500	3,1800	3,2200	3,1800	2.425	7.752
22/08/2024	3,2700	3,2200	3,2200	3,2500	4.590	14.866
21/08/2024	3,2800	3,1900	3,2400	3,2300	6.027	19.454
20/08/2024	3,2600	3,1500	3,2300	3,2500	1.356	4.381
19/08/2024	3,2400	3,1300	3,2400	3,2000	3.023	9.624
16/08/2024	0,0000	0,0000	0,0000	3,2000	0	0
14/08/2024	3,2000	3,1100	3,1100	3,2000	2.118	6.716
13/08/2024	3,2200	3,1100	3,1100	3,2200	4.000	12.630
12/08/2024	0,0000	0,0000	0,0000	3,1700	0	0
09/08/2024	3,1900	3,1400	3,1900	3,1700	1.310	4.162
08/08/2024	3,1900	3,1300	3,1300	3,1900	270	858
07/08/2024	3,2000	3,1500	3,1900	3,1900	1.230	3.908
06/08/2024	3,2100	3,1000	3,2000	3,1500	4.525	14.218
05/08/2024	3,2900	3,0800	3,2900	3,1500	9.082	28.512
02/08/2024	3,3600	3,2800	3,2800	3,3400	1.012	3.347
01/08/2024	3,3600	3,2800	3,2800	3,3500	4.007	13.422
31/07/2024	3,3500	3,2800	3,2800	3,3500	1.160	3.865
30/07/2024	3,3600	3,3200	3,3200	3,3200	815	2.708
29/07/2024	3,3500	3,2700	3,3100	3,3300	2.191	7.230
26/07/2024	0,0000	0,0000	0,0000	3,3400	0	0
25/07/2024	3,3400	3,3000	3,3400	3,3400	112	370
24/07/2024	3,3600	3,3000	3,3600	3,3500	1.565	5.206
23/07/2024	3,3700	3,3100	3,3700	3,3600	450	1.505
22/07/2024	3,4000	3,2600	3,2700	3,3700	4.766	15.728
19/07/2024	3,3700	3,3300	3,3500	3,3700	1.206	4.027
18/07/2024	3,4300	3,3600	3,4300	3,3800	2.085	7.010
17/07/2024	3,4300	3,3800	3,4300	3,4100	6.681	22.641
16/07/2024	3,5000	3,3500	3,3700	3,4000	35.958	123.933
15/07/2024	3,3800	3,2100	3,2100	3,3700	26.579	88.489
12/07/2024	3,2400	3,2100	3,2400	3,2300	200	645
11/07/2024	3,2300	3,2100	3,2100	3,2300	1.545	4.978
10/07/2024	3,2000	3,1600	3,1700	3,1900	1.700	5.400
09/07/2024	3,2200	3,1300	3,2200	3,2000	1.570	4.980
08/07/2024	3,1900	3,1500	3,1500	3,1900	619	1.956
05/07/2024	3,1800	3,1300	3,1300	3,1500	2.990	9.418
04/07/2024	0,0000	0,0000	0,0000	3,1000	0	0
03/07/2024	3,1300	3,0800	3,0800	3,1000	300	928
02/07/2024	3,0900	3,0800	3,0900	3,0800	2.542	7.839
01/07/2024	3,0900	3,0500	3,0800	3,0900	1.347	4.133
28/06/2024	3,0900	3,0500	3,0500	3,0700	1.187	3.646
27/06/2024	3,0800	3,0100	3,0800	3,0600	858	2.625
26/06/2024	3,0800	3,0400	3,0800	3,0800	2.344	7.181
21/06/2024	3,1000	3,0600	3,0800	3,0700	1.101	3.375
20/06/2024	3,1000	3,0500	3,0600	3,1000	10.240	31.729
19/06/2024	3,1400	3,0900	3,1300	3,1000	6.883	21.315
18/06/2024	3,1300	3,0400	3,1300	3,0600	3.024	9.275
17/06/2024	3,1000	3,1000	3,1000	3,1000	350	1.085
14/06/2024	3,1100	3,0600	3,1000	3,1100	1.713	5.271
13/06/2024	3,1500	3,1100	3,1100	3,1300	1.600	5.003
12/06/2024	3,1700	3,1500	3,1500	3,1600	7.500	23.707
11/06/2024	3,1500	3,1000	3,1000	3,1500	205	635
10/06/2024	3,1600	3,0600	3,1000	3,1600	1.632	5.021
07/06/2024	3,1600	3,1000	3,1500	3,1000	1.708	5.301
06/06/2024	3,1600	3,0800	3,0800	3,1600	11.034	34.189
05/06/2024	3,1000	3,0400	3,0600	3,0800	6.352	19.438
04/06/2024	3,1100	3,0600	3,1100	3,0700	6.194	19.049
03/06/2024	3,1300	3,0700	3,1100	3,1000	2.261	7.008
31/05/2024	3,1400	3,1000	3,1000	3,1000	3.345	10.385
30/05/2024	3,1500	3,1000	3,1000	3,1400	1.348	4.196
29/05/2024	3,1500	3,1100	3,1200	3,1100	2.971	9.290
28/05/2024	3,1900	3,1200	3,1700	3,1200	7.727	24.374
27/05/2024	3,2200	3,1500	3,1500	3,2000	2.447	7.726
24/05/2024	3,2000	3,1300	3,1400	3,1900	2.528	7.967
23/05/2024	3,2000	3,1500	3,2000	3,1600	7.592	23.992
22/05/2024	3,2300	3,1800	3,2300	3,2000	5.412	17.347
21/05/2024	3,2500	3,2000	3,2000	3,2300	7.439	24.033
20/05/2024	3,2500	3,2100	3,2200	3,2300	862	2.780
17/05/2024	3,2600	3,2000	3,2300	3,2500	14.169	45.554
16/05/2024	3,2800	3,2300	3,2700	3,2800	5.240	17.123
15/05/2024	3,2800	3,2200	3,2200	3,2700	2.559	8.364
14/05/2024	3,2300	3,1800	3,2100	3,2200	8.287	26.556
13/05/2024	3,3100	3,2300	3,2500	3,2300	1.781	5.797
09/05/2024	3,2600	3,1800	3,2000	3,2200	2.397	7.696
08/05/2024	3,2600	3,1700	3,2300	3,1800	23.024	73.387
02/05/2024	3,2800	3,1900	3,2800	3,2000	1.586	5.115
30/04/2024	3,3000	3,2000	3,2500	3,2300	17.115	55.550
29/04/2024	0,0000	0,0000	0,0000	3,2500	0	0
26/04/2024	3,2600	3,2000	3,2600	3,2500	2.593	8.343
25/04/2024	3,2900	3,2100	3,2800	3,2200	1.359	4.385
24/04/2024	3,2700	3,2200	3,2200	3,2500	7.790	25.318
23/04/2024	3,3200	3,2400	3,3100	3,2700	3.503	11.485
22/04/2024	3,2800	3,1900	3,2700	3,2700	2.658	8.502
19/04/2024	3,2700	3,1800	3,2100	3,1800	7.968	25.493
18/04/2024	3,2200	3,1700	3,2000	3,2000	2.638	8.438
17/04/2024	3,2000	3,1500	3,2000	3,2000	2.386	7.587
16/04/2024	3,3000	3,2000	3,2100	3,2000	3.414	11.039
15/04/2024	3,3000	3,2400	3,2500	3,2800	4.259	13.944
12/04/2024	3,4000	3,2600	3,3500	3,3300	5.552	18.464
11/04/2024	3,3900	3,3300	3,3500	3,3300	12.452	41.585
10/04/2024	3,3900	3,3000	3,3100	3,3900	8.154	27.420
09/04/2024	3,4300	3,3300	3,4300	3,3800	5.128	17.184
08/04/2024	3,4200	3,4000	3,4200	3,4100	135	459
05/04/2024	3,4000	3,3300	3,4000	3,3900	10.138	34.296
04/04/2024	3,3900	3,2800	3,3200	3,3900	2.733	9.049
03/04/2024	3,3500	3,2900	3,3500	3,2900	7.919	26.189
02/04/2024	3,4900	3,3200	3,4600	3,3200	13.547	45.741
28/03/2024	3,4700	3,3800	3,4600	3,4600	6.266	21.356
27/03/2024	3,5000	3,4400	3,5000	3,4400	1.444	4.984
26/03/2024	3,5200	3,4700	3,5000	3,5000	9.365	32.688
22/03/2024	3,5000	3,4400	3,4400	3,4700	44.183	153.769
21/03/2024	3,4800	3,3600	3,3600	3,4000	25.776	88.314
20/03/2024	3,4400	3,4000	3,4100	3,4400	1.220	4.166
19/03/2024	3,4300	3,4200	3,4200	3,4200	115	393
14/03/2024	3,4400	3,3700	3,3800	3,3900	1.900	6.438
13/03/2024	3,4400	3,3500	3,3900	3,4400	1.599	5.416
12/03/2024	3,4900	3,4000	3,4900	3,4400	1.510	5.179
11/03/2024	3,4800	3,3800	3,4800	3,4400	1.953	6.660
08/03/2024	3,4800	3,4300	3,4800	3,4400	3.487	12.042
06/03/2024	3,5100	3,4400	3,4800	3,4800	7.561	26.244
05/03/2024	3,5100	3,3500	3,3700	3,4800	30.157	103.395
04/03/2024	3,3600	3,3000	3,3400	3,3600	5.112	17.080
01/03/2024	3,3400	3,3000	3,3100	3,3300	2.822	9.355
29/02/2024	3,3100	3,2600	3,2900	3,3100	4.245	13.912
28/02/2024	3,3300	3,2400	3,3300	3,3100	2.033	6.735
27/02/2024	3,3500	3,2600	3,2600	3,3200	3.900	12.779
26/02/2024	3,3000	3,2700	3,3000	3,2800	3.281	10.776
23/02/2024	3,3200	3,2400	3,2700	3,3200	5.999	19.698
22/02/2024	3,3400	3,2700	3,3400	3,2800	13.093	43.206
21/02/2024	3,3700	3,3100	3,3100	3,3400	3.785	12.600
20/02/2024	3,3300	3,2500	3,3300	3,3000	10.162	33.577
19/02/2024	3,3600	3,2800	3,3600	3,3000	11.493	37.803
16/02/2024	3,3700	3,3000	3,3700	3,3100	2.712	8.994
14/02/2024	3,4000	3,3300	3,3900	3,3300	28.427	94.973
13/02/2024	3,4500	3,3000	3,3000	3,3900	41.505	141.130
12/02/2024	3,3600	3,2500	3,2700	3,3100	33.194	109.429
09/02/2024	3,3000	3,2600	3,3000	3,2700	17.476	57.400
07/02/2024	3,2700	3,2200	3,2200	3,2500	1.315	4.283
06/02/2024	3,2700	3,2300	3,2400	3,2600	24.334	78.971
05/02/2024	3,3000	3,2200	3,2900	3,2800	2.210	7.248
02/02/2024	3,3000	3,2400	3,2600	3,2900	3.188	10.398
01/02/2024	3,2900	3,2400	3,2600	3,2600	4.670	15.299
31/01/2024	3,3700	3,2800	3,3700	3,2900	13.437	44.481
30/01/2024	3,3800	3,3700	3,3700	3,3700	452	1.523
29/01/2024	3,3800	3,3100	3,3300	3,3100	13.797	45.946
26/01/2024	3,4000	3,3000	3,4000	3,3900	2.717	9.088
25/01/2024	3,4000	3,3200	3,3600	3,3900	2.216	7.461
24/01/2024	3,4500	3,4000	3,4500	3,4000	1.468	4.994
23/01/2024	3,4300	3,4000	3,4300	3,4000	1.060	3.604
22/01/2024	3,4100	3,3400	3,3400	3,4000	1.875	6.368
19/01/2024	3,4000	3,3400	3,4000	3,3800	1.872	6.345
18/01/2024	3,4100	3,3300	3,3400	3,3700	801	2.695
16/01/2024	3,4400	3,3900	3,4000	3,3900	503	1.706
15/01/2024	3,5400	3,4600	3,4700	3,4900	1.535	5.359
12/01/2024	3,4600	3,4100	3,4100	3,4600	1.976	6.764
11/01/2024	3,5800	3,4400	3,4400	3,4600	13.097	46.096
10/01/2024	3,5000	3,4200	3,4500	3,4900	19.099	66.735
09/01/2024	3,5000	3,3500	3,4700	3,5000	14.153	49.151
08/01/2024	3,4100	3,3500	3,3500	3,4000	6.765	22.895
05/01/2024	3,4000	3,3400	3,3900	3,3900	9.861	33.381
04/01/2024	0,0000	0,0000	0,0000	3,4300	0	0
03/01/2024	3,4800	3,4200	3,4500	3,4300	1.516	5.199
02/01/2024	3,5000	3,3200	3,3200	3,4800	27.805	96.765
29/12/2023	3,4500	3,3000	3,3100	3,4000	4.020	13.663
27/12/2023	3,4100	3,2800	3,2900	3,4100	39.490	133.224
22/12/2023	3,2700	3,2000	3,2200	3,2100	3.171	10.152
21/12/2023	3,3500	3,1900	3,2000	3,3000	7.592	24.854
20/12/2023	3,2600	3,1800	3,2200	3,2500	3.329	10.674
19/12/2023	3,2700	3,2200	3,2600	3,2600	1.047	3.393
18/12/2023	3,2800	3,2000	3,2400	3,2600	3.348	10.787
15/12/2023	3,3600	3,2800	3,3300	3,2800	1.061	3.510
14/12/2023	3,4200	3,3000	3,3600	3,4000	21.252	71.786
13/12/2023	3,3600	3,2700	3,2700	3,3400	13.866	45.943
12/12/2023	3,2800	3,2200	3,2500	3,2800	7.066	22.988
11/12/2023	3,3000	3,2500	3,3000	3,2700	3.160	10.290
08/12/2023	3,3000	3,2200	3,2900	3,2800	1.120	3.676
07/12/2023	3,2900	3,2500	3,2500	3,2600	5.202	16.954
06/12/2023	3,2600	3,1800	3,2200	3,2500	10.350	33.209
05/12/2023	3,2800	3,1400	3,2200	3,2300	10.315	32.853
04/12/2023	3,3200	3,1900	3,3000	3,2400	11.712	37.916
01/12/2023	3,3200	3,2200	3,3100	3,3000	4.885	16.098
30/11/2023	3,3300	3,2500	3,2500	3,3000	1.190	3.912
29/11/2023	3,3600	3,2200	3,2400	3,2200	6.660	21.964
28/11/2023	3,2500	3,2000	3,2000	3,2400	6.658	21.515
27/11/2023	3,2200	3,1400	3,1900	3,1400	2.103	6.710
24/11/2023	3,1900	3,1200	3,1800	3,1300	1.718	5.437
23/11/2023	3,1700	3,0600	3,1000	3,1700	4.315	13.454
22/11/2023	3,1300	3,0500	3,0500	3,1300	4.459	13.850
21/11/2023	3,1400	3,1100	3,1400	3,1200	2.010	6.284
20/11/2023	3,1400	3,0800	3,0800	3,1400	10.330	32.218
17/11/2023	3,0900	3,0500	3,0700	3,0500	2.713	8.340
16/11/2023	3,0500	3,0000	3,0000	3,0200	3.787	11.404
15/11/2023	3,0600	2,9700	3,0600	2,9800	3.354	10.061
14/11/2023	3,0500	2,9600	2,9800	3,0500	7.373	22.062
13/11/2023	3,0000	2,9800	3,0000	3,0000	6.346	19.017
10/11/2023	3,0100	2,9700	3,0100	3,0000	2.480	7.427
09/11/2023	3,0300	2,9800	3,0000	3,0200	230	689
08/11/2023	3,0100	2,9900	3,0100	3,0000	4.450	13.381
07/11/2023	3,0700	3,0000	3,0600	3,0300	3.126	9.503
06/11/2023	3,0600	3,0100	3,0300	3,0600	977	2.955
03/11/2023	3,0900	3,0400	3,0800	3,0500	1.545	4.727
02/11/2023	3,0900	3,0100	3,0500	3,0800	3.797	11.628
01/11/2023	3,0800	2,9800	3,0100	3,0500	2.259	6.844
31/10/2023	3,0700	3,0000	3,0700	3,0500	3.795	11.476
30/10/2023	3,0600	2,9600	2,9900	3,0000	3.118	9.293
27/10/2023	3,0700	2,9800	3,0500	3,0300	893	2.702
26/10/2023	3,0000	2,9200	2,9900	2,9900	5.954	17.551
25/10/2023	3,0600	3,0000	3,0400	3,0400	1.298	3.939
24/10/2023	3,0400	2,9800	3,0000	3,0400	5.375	16.090
23/10/2023	3,0400	2,9500	3,0400	2,9500	1.998	5.963
20/10/2023	2,9900	2,9300	2,9400	2,9300	10.352	30.411
19/10/2023	3,0300	2,9200	3,0000	2,9600	11.689	34.876
18/10/2023	3,0600	2,9700	3,0400	3,0600	6.706	20.112
17/10/2023	3,0800	2,9900	3,0000	3,0800	6.540	19.829
16/10/2023	3,0600	2,9500	3,0000	3,0200	1.777	5.330
13/10/2023	3,0500	2,9900	3,0000	3,0300	4.330	13.075
12/10/2023	3,1000	3,0000	3,0500	3,0600	8.202	25.115
11/10/2023	3,0600	2,9500	3,0600	3,0200	2.265	6.786
10/10/2023	3,0500	2,9800	3,0500	3,0000	17.239	51.688
09/10/2023	3,0500	2,9700	3,0200	2,9900	21.734	65.105
05/10/2023	3,1200	3,0400	3,1200	3,0600	3.824	11.748
04/10/2023	3,1800	3,0200	3,1800	3,1300	3.954	12.090
03/10/2023	3,1900	3,0600	3,1900	3,0900	14.676	45.584
02/10/2023	3,2000	3,1400	3,2000	3,1600	8.063	25.526
29/09/2023	3,3000	3,1600	3,2200	3,2500	3.875	12.554
28/09/2023	3,2500	3,1600	3,2500	3,2200	21.133	67.406
27/09/2023	3,3000	3,2300	3,2500	3,2300	4.824	15.814
21/09/2023	3,3100	3,1900	3,2400	3,3100	7.800	25.110
20/09/2023	3,2900	3,2000	3,2300	3,2400	8.080	26.096
19/09/2023	3,3100	3,2400	3,3100	3,2900	4.321	14.053
18/09/2023	3,3700	3,2700	3,3700	3,3100	2.440	8.076
14/09/2023	3,3200	3,2500	3,3000	3,2500	10.158	33.400
13/09/2023	3,3400	3,2800	3,3400	3,3000	5.059	16.704
12/09/2023	3,3800	3,3000	3,3300	3,3000	11.607	38.618
11/09/2023	3,3600	3,3400	3,3600	3,3600	2.275	7.640
08/09/2023	3,3700	3,2600	3,3000	3,3500	5.249	17.409
07/09/2023	3,3600	3,2400	3,3500	3,3000	23.352	77.088
06/09/2023	3,4000	3,3000	3,4000	3,3300	29.916	99.599
05/09/2023	3,5400	3,3000	3,5000	3,3800	153.512	518.197
04/09/2023	3,5800	3,5100	3,5800	3,5100	4.529	16.019
31/08/2023	3,6000	3,5600	3,5900	3,5900	4.933	17.699
30/08/2023	3,6300	3,5700	3,6000	3,6000	7.562	27.167
29/08/2023	3,6100	3,5600	3,6100	3,6100	7.580	27.255
28/08/2023	3,6300	3,5400	3,5700	3,6100	7.997	28.725
25/08/2023	3,6100	3,5800	3,6100	3,6000	6.820	24.549
24/08/2023	3,6300	3,5700	3,5700	3,6300	1.002	3.592
22/08/2023	3,6500	3,5800	3,6100	3,6300	4.909	17.736
21/08/2023	3,6400	3,5300	3,6000	3,5800	6.189	22.105
18/08/2023	3,6600	3,5300	3,6600	3,5900	13.773	49.210
17/08/2023	3,7000	3,6300	3,6300	3,6900	1.979	7.234
16/08/2023	3,6800	3,6500	3,6500	3,6800	1.781	6.525
14/08/2023	3,6900	3,6400	3,6700	3,6800	2.591	9.480
11/08/2023	3,7000	3,6800	3,7000	3,6900	2.670	9.843
10/08/2023	3,7200	3,6700	3,7000	3,7200	4.405	16.284
09/08/2023	3,7500	3,6900	3,6900	3,7000	4.015	14.924
07/08/2023	3,7600	3,7400	3,7600	3,7500	5.333	20.002
04/08/2023	3,7800	3,7000	3,7000	3,7400	8.073	30.012
03/08/2023	3,7600	3,6700	3,7600	3,7100	9.810	36.388
02/08/2023	3,8400	3,7000	3,7500	3,7400	8.468	31.691
01/08/2023	3,9100	3,8100	3,9000	3,8100	4.885	18.936
28/07/2023	3,9200	3,8000	3,8000	3,8600	21.331	82.715
27/07/2023	3,8000	3,7000	3,7500	3,8000	8.904	33.575
26/07/2023	3,8000	3,7500	3,8000	3,8000	675	2.546
25/07/2023	3,8800	3,7400	3,7900	3,7900	18.734	70.779
24/07/2023	3,8500	3,7200	3,7300	3,7900	6.217	23.576
20/07/2023	3,8600	3,7200	3,8600	3,7900	8.980	33.677
19/07/2023	3,7900	3,7300	3,7300	3,7700	3.151	11.883
18/07/2023	3,8000	3,7200	3,7600	3,7900	4.705	17.628
17/07/2023	3,8000	3,7300	3,7300	3,7700	1.496	5.614
14/07/2023	3,8700	3,7300	3,8300	3,7300	3.878	14.753
13/07/2023	3,8200	3,7700	3,8200	3,8200	3.734	14.195
12/07/2023	3,8500	3,7100	3,7200	3,8200	4.331	16.335
11/07/2023	3,7900	3,6700	3,7500	3,7700	5.901	21.948
10/07/2023	3,7000	3,6900	3,6900	3,6900	2.003	7.403
06/07/2023	3,7900	3,7000	3,7700	3,7200	10.362	38.716
05/07/2023	3,9000	3,7400	3,8700	3,7600	11.211	42.778
04/07/2023	3,8500	3,7500	3,7500	3,8500	18.456	70.279
03/07/2023	3,8300	3,7200	3,8100	3,7500	24.624	93.255
29/06/2023	3,6000	3,5100	3,5400	3,6000	3.141	11.190
28/06/2023	3,5400	3,4900	3,5400	3,5000	12.743	44.706
27/06/2023	3,5800	3,5000	3,5500	3,5700	2.953	10.447
22/06/2023	3,6600	3,6000	3,6200	3,6400	5.123	18.557
21/06/2023	3,7300	3,6300	3,6500	3,6600	4.501	16.526
20/06/2023	3,7600	3,6500	3,7600	3,6500	4.606	16.978
19/06/2023	3,7800	3,7000	3,7800	3,7000	12.075	44.986
16/06/2023	3,7800	3,7000	3,7200	3,7200	20.241	75.512
14/06/2023	3,7600	3,7000	3,7500	3,7100	9.636	36.009
12/06/2023	3,7200	3,6700	3,6700	3,6700	11.980	44.360
09/06/2023	3,6500	3,5700	3,5800	3,6500	40.898	147.949
08/06/2023	3,5800	3,5000	3,5700	3,5700	7.800	27.568
31/05/2023	3,4800	3,4100	3,4500	3,4400	20.175	69.590
26/05/2023	3,4800	3,3900	3,4000	3,4000	38.209	130.771
24/05/2023	3,4300	3,3600	3,4300	3,4000	5.892	19.984
22/05/2023	3,4200	3,3500	3,4000	3,3700	50.117	169.721
17/05/2023	3,3300	3,2800	3,3100	3,2800	6.288	20.712
16/05/2023	3,3500	3,2700	3,2700	3,3500	3.358	11.077
15/05/2023	3,3000	3,2500	3,2700	3,2600	17.997	58.748
12/05/2023	3,3200	3,3000	3,3100	3,3000	190	628
10/05/2023	3,3400	3,2200	3,3300	3,2800	4.563	14.836
08/05/2023	3,3000	3,2300	3,2900	3,2900	7.415	24.265
05/05/2023	3,3400	3,2500	3,2500	3,2900	2.379	7.836
04/05/2023	3,3000	3,2100	3,2500	3,2600	8.225	26.776
02/05/2023	3,3400	3,2400	3,3400	3,2800	9.635	31.498
28/04/2023	3,3200	3,2600	3,2600	3,3000	6.122	20.079
26/04/2023	3,3600	3,3000	3,3300	3,3500	8.082	26.873
25/04/2023	3,3900	3,3400	3,3800	3,3400	9.588	32.188
24/04/2023	3,4600	3,3600	3,4600	3,3900	22.671	77.504
21/04/2023	3,4000	3,3400	3,3800	3,4000	13.115	44.196
19/04/2023	3,4400	3,3800	3,4000	3,3900	3.876	13.175
18/04/2023	3,4600	3,4000	3,4600	3,4000	5.520	18.912
13/04/2023	3,4700	3,4000	3,4000	3,4500	3.095	10.643
12/04/2023	3,4000	3,3500	3,3900	3,3800	6.434	21.770
04/04/2023	3,4200	3,3800	3,4000	3,3800	9.320	31.668
03/04/2023	3,4000	3,3500	3,3800	3,4000	18.170	61.415
31/03/2023	3,4200	3,3600	3,4100	3,3600	18.182	61.677
30/03/2023	3,4300	3,3500	3,4200	3,4000	16.653	56.623
29/03/2023	3,4300	3,3300	3,3700	3,4000	7.030	23.978
28/03/2023	3,3700	3,3200	3,3200	3,3700	3.298	11.001
27/03/2023	3,4000	3,3400	3,4000	3,3400	11.697	39.327
24/03/2023	3,4500	3,4000	3,4100	3,4000	9.188	31.339
23/03/2023	3,4000	3,3900	3,4000	3,4000	7.262	24.689
22/03/2023	3,4400	3,3800	3,4000	3,4000	9.431	32.101
21/03/2023	3,4000	3,3400	3,4000	3,3800	9.895	33.309
20/03/2023	3,4000	3,3000	3,3600	3,3200	8.961	29.879
17/03/2023	3,4000	3,3000	3,3700	3,3600	14.959	50.298
16/03/2023	3,4800	3,3500	3,3800	3,3700	9.762	32.928
15/03/2023	3,4500	3,3500	3,4500	3,3700	9.555	32.365
14/03/2023	3,4500	3,3900	3,3900	3,4200	7.109	24.324
13/03/2023	3,4200	3,3700	3,3900	3,4200	3.537	11.995
10/03/2023	3,4700	3,4000	3,4700	3,4000	8.707	29.728
09/03/2023	3,5000	3,4200	3,4200	3,4700	2.109	7.282
08/03/2023	3,5000	3,4000	3,5000	3,4500	7.105	24.372
07/03/2023	3,5100	3,4700	3,4900	3,4900	5.520	19.291
06/03/2023	3,6000	3,4800	3,5200	3,4900	7.060	24.728
03/03/2023	3,6000	3,5200	3,5700	3,5900	6.769	24.228
02/03/2023	3,5700	3,5000	3,5100	3,5600	3.060	10.828
01/03/2023	3,5800	3,5000	3,5000	3,5200	10.716	38.205
28/02/2023	3,5700	3,5200	3,5700	3,5700	3.072	10.864
24/02/2023	3,5900	3,5200	3,5900	3,5200	1.462	5.177
23/02/2023	3,5900	3,5700	3,5900	3,5900	230	822
22/02/2023	3,5900	3,5200	3,5500	3,5700	6.076	21.539
21/02/2023	3,6000	3,4800	3,5900	3,6000	9.907	35.076
20/02/2023	3,6000	3,5800	3,5900	3,5900	9.131	32.802
17/02/2023	3,6000	3,5900	3,5900	3,5900	3.057	10.982
16/02/2023	3,6400	3,5500	3,5500	3,5900	4.685	16.838
15/02/2023	3,6600	3,5600	3,6400	3,6000	14.140	50.738
14/02/2023	3,6000	3,5600	3,5700	3,5800	8.420	30.177
13/02/2023	3,6400	3,4600	3,5100	3,6000	21.455	77.135
10/02/2023	3,6000	3,5100	3,6000	3,5500	17.941	63.540
09/02/2023	3,6100	3,5000	3,5500	3,5700	20.757	73.958
08/02/2023	3,6000	3,5500	3,5600	3,5800	6.008	21.562
07/02/2023	3,6000	3,5300	3,5700	3,5400	9.679	34.609
06/02/2023	3,6000	3,5000	3,6000	3,5200	5.148	18.436
03/02/2023	3,6000	3,4600	3,4700	3,5200	10.954	38.638
02/02/2023	3,5500	3,4900	3,5500	3,4900	8.190	28.711
01/02/2023	3,5900	3,4800	3,5900	3,5300	8.868	31.292
31/01/2023	3,6500	3,5400	3,6500	3,5900	5.461	19.435
30/01/2023	3,6400	3,5200	3,5800	3,5500	4.535	16.166
27/01/2023	3,6000	3,5300	3,5600	3,5800	9.517	33.935
26/01/2023	3,6200	3,5500	3,6000	3,5600	4.333	15.546
25/01/2023	3,6200	3,5200	3,5300	3,5600	4.647	16.459
24/01/2023	3,5600	3,4800	3,4800	3,5300	7.049	24.855
23/01/2023	3,5100	3,4300	3,4800	3,5100	8.055	27.978
20/01/2023	3,5000	3,4900	3,5000	3,5000	365	1.276
19/01/2023	3,4800	3,3900	3,4400	3,4800	6.115	20.991
18/01/2023	3,5200	3,4900	3,4900	3,5000	2.260	7.922
17/01/2023	3,4800	3,4100	3,4600	3,4800	3.098	10.686
16/01/2023	3,4600	3,4200	3,4400	3,4600	2.997	10.327
13/01/2023	3,4400	3,4000	3,4400	3,4200	2.453	8.362
12/01/2023	3,4500	3,3700	3,4200	3,4500	5.208	17.775
11/01/2023	3,4400	3,3800	3,4400	3,4300	1.592	5.440
10/01/2023	3,4400	3,4200	3,4400	3,4200	1.143	3.915
09/01/2023	3,4500	3,4000	3,4400	3,4400	2.760	9.493
05/01/2023	3,4300	3,3800	3,3900	3,4300	8.149	27.722
04/01/2023	3,3900	3,3600	3,3800	3,3900	1.375	4.646
03/01/2023	3,4400	3,3200	3,4400	3,3400	22.956	76.788
02/01/2023	3,3900	3,3400	3,3700	3,3900	5.668	19.069
30/12/2022	3,4500	3,3000	3,4000	3,3000	20.755	69.281
29/12/2022	3,4100	3,3000	3,3200	3,3600	9.820	33.007
28/12/2022	3,4000	3,3500	3,3800	3,3600	11.608	39.009
27/12/2022	3,4600	3,3800	3,3800	3,3900	2.390	8.184
23/12/2022	3,4700	3,3900	3,4500	3,3900	6.150	21.107
22/12/2022	3,5100	3,4100	3,5100	3,4200	2.919	9.976
21/12/2022	3,5000	3,4000	3,4000	3,4500	1.352	4.612
20/12/2022	3,4500	3,3800	3,3800	3,4000	3.111	10.590
19/12/2022	3,4700	3,4500	3,4600	3,4500	479	1.658
16/12/2022	3,4400	3,3800	3,3800	3,4100	5.333	18.215
15/12/2022	3,4500	3,4500	3,4500	3,4500	102	351
14/12/2022	3,5100	3,4300	3,4700	3,4500	4.948	17.177
13/12/2022	3,5100	3,4500	3,5100	3,4900	5.339	18.569
12/12/2022	3,5700	3,5000	3,5200	3,5000	5.953	20.940
09/12/2022	3,6000	3,4800	3,4800	3,6000	37.841	133.348
08/12/2022	3,5700	3,4600	3,5000	3,4600	3.664	12.706
07/12/2022	3,4900	3,4500	3,4900	3,4700	4.450	15.423
06/12/2022	3,5300	3,4300	3,4900	3,4700	5.045	17.565
05/12/2022	3,5500	3,4500	3,5100	3,5500	750	2.616
02/12/2022	3,6300	3,5200	3,6300	3,5200	1.854	6.588
01/12/2022	3,6200	3,5500	3,5900	3,5500	1.573	5.599
30/11/2022	3,6000	3,5300	3,5300	3,5900	875	3.135
29/11/2022	3,6100	3,5000	3,5100	3,6100	4.175	14.836
28/11/2022	3,5700	3,5000	3,5300	3,5200	2.872	10.116
25/11/2022	3,5800	3,5200	3,5400	3,5200	1.786	6.347
24/11/2022	3,5600	3,5000	3,5600	3,5400	10.277	36.140
23/11/2022	3,5800	3,5100	3,5100	3,5500	975	3.462
22/11/2022	3,5800	3,5000	3,5200	3,5500	8.759	30.889
21/11/2022	3,5600	3,5200	3,5200	3,5400	624	2.214
18/11/2022	3,5500	3,5200	3,5300	3,5400	1.245	4.401
17/11/2022	3,5700	3,5000	3,5100	3,5600	1.677	5.907
16/11/2022	3,6000	3,5100	3,5100	3,5700	1.225	4.377
15/11/2022	3,6000	3,5000	3,5100	3,6000	3.634	12.896
14/11/2022	3,6000	3,5400	3,5800	3,5800	2.600	9.300
11/11/2022	3,5500	3,4800	3,5200	3,5500	2.590	9.107
10/11/2022	3,5200	3,4400	3,4400	3,5200	5.476	18.983
09/11/2022	3,4900	3,4600	3,4800	3,4800	4.015	13.937
08/11/2022	3,5200	3,4400	3,4700	3,4800	11.428	39.764
07/11/2022	3,4500	3,3600	3,4500	3,4400	2.627	8.994
04/11/2022	3,4100	3,2600	3,3100	3,3900	6.169	20.741
03/11/2022	3,4200	3,3000	3,4200	3,3400	9.575	31.869
02/11/2022	3,4200	3,3600	3,3700	3,3800	1.453	4.911
01/11/2022	3,4300	3,3500	3,3700	3,3800	4.420	14.982
31/10/2022	3,4000	3,3400	3,3900	3,3800	7.806	26.316
27/10/2022	3,4100	3,3300	3,3800	3,3900	8.913	29.977
26/10/2022	3,4200	3,3400	3,4000	3,3800	12.779	42.943
25/10/2022	3,4600	3,3800	3,4600	3,4000	4.769	16.249
24/10/2022	3,4200	3,3500	3,3800	3,4200	16.906	57.003
21/10/2022	3,4600	3,3600	3,3900	3,3800	14.478	49.059
20/10/2022	3,4900	3,3900	3,4600	3,4000	9.700	33.287
19/10/2022	3,4900	3,4300	3,4600	3,4600	4.333	15.009
18/10/2022	3,4700	3,4100	3,4700	3,4100	8.642	29.575
17/10/2022	3,5100	3,4100	3,5100	3,4500	7.812	26.857
14/10/2022	3,5000	3,4600	3,4600	3,4900	1.796	6.269
13/10/2022	3,4700	3,4000	3,4400	3,4500	2.908	10.029
12/10/2022	3,4700	3,4100	3,4500	3,4100	2.154	7.380
11/10/2022	3,4700	3,3900	3,4700	3,4400	4.591	15.663
10/10/2022	3,4600	3,3900	3,4200	3,4400	8.610	29.514
07/10/2022	3,5000	3,4400	3,5000	3,4400	2.963	10.241
06/10/2022	3,5400	3,4500	3,5000	3,4500	9.803	34.143
05/10/2022	3,5200	3,4600	3,5200	3,4700	14.285	49.671
04/10/2022	3,5400	3,4800	3,5200	3,5200	29.565	103.535
03/10/2022	3,5500	3,4400	3,5500	3,5000	19.937	69.446
30/09/2022	3,6100	3,4600	3,6100	3,5100	63.270	223.566
29/09/2022	3,9900	3,6100	3,9900	3,6100	99.790	369.968
28/09/2022	4,1900	3,9000	4,0000	4,0100	10.345	41.021
27/09/2022	4,2000	4,0500	4,2000	4,0700	8.425	34.681
26/09/2022	4,2000	4,1400	4,1400	4,1500	1.771	7.346
23/09/2022	4,2100	4,1600	4,1900	4,1700	5.797	24.210
22/09/2022	4,3100	4,2000	4,3100	4,2000	4.321	18.178
21/09/2022	4,3400	4,2000	4,3000	4,2600	14.718	62.956
20/09/2022	4,3000	4,1900	4,2100	4,3000	6.285	26.505
19/09/2022	4,2500	4,2100	4,2200	4,2500	3.289	13.889
16/09/2022	4,2600	4,2100	4,2200	4,2600	2.854	12.072
15/09/2022	4,3500	4,2400	4,2500	4,2600	5.460	23.493
14/09/2022	4,2400	4,2000	4,2400	4,2200	13.000	54.822
13/09/2022	4,4500	4,3600	4,4500	4,4000	6.888	30.232
12/09/2022	4,4600	4,3900	4,4200	4,4000	25.933	114.295
09/09/2022	4,4200	4,3500	4,4100	4,4200	6.095	26.798
08/09/2022	4,4200	4,3500	4,3800	4,4100	4.561	20.094
07/09/2022	4,3500	4,2900	4,3100	4,3100	15.426	66.375
06/09/2022	4,3900	4,3100	4,3900	4,3200	549	2.369
05/09/2022	4,4000	4,3000	4,3500	4,3900	3.701	16.070
02/09/2022	4,3900	4,3200	4,3900	4,3600	1.234	5.371
01/09/2022	4,3900	4,3500	4,3900	4,3500	681	2.978
31/08/2022	4,4600	4,3800	4,4600	4,3800	2.153	9.430
30/08/2022	4,4000	4,3200	4,3900	4,3900	4.046	17.528
29/08/2022	4,3900	4,2700	4,3000	4,3400	2.219	9.567
26/08/2022	4,3800	4,3200	4,3200	4,3300	2.861	12.389
25/08/2022	4,3700	4,3100	4,3700	4,3200	2.011	8.678
24/08/2022	4,3600	4,3000	4,3600	4,3300	3.405	14.675
23/08/2022	4,3800	4,2700	4,2700	4,3500	3.841	16.552
22/08/2022	4,3100	4,2800	4,3100	4,2900	8.482	36.463
19/08/2022	4,3700	4,3000	4,3700	4,3000	4.566	19.659
18/08/2022	4,3500	4,3300	4,3500	4,3400	2.150	9.350
17/08/2022	4,3600	4,3500	4,3600	4,3500	2.990	13.017
16/08/2022	4,4200	4,3600	4,3800	4,3700	3.452	15.113
12/08/2022	4,3800	4,2800	4,2800	4,3800	5.893	25.442
11/08/2022	4,3600	4,2900	4,3600	4,3000	7.047	30.314
10/08/2022	4,3100	4,2600	4,3000	4,3000	4.674	20.057
09/08/2022	4,3400	4,2700	4,3000	4,3100	1.272	5.466
08/08/2022	4,3600	4,2600	4,3500	4,2700	3.223	13.814
05/08/2022	4,3800	4,2700	4,2800	4,2700	2.075	8.893
04/08/2022	4,3500	4,2800	4,2800	4,2900	1.457	6.255
03/08/2022	4,3200	4,3000	4,3000	4,3000	2.342	10.089
02/08/2022	4,4200	4,3000	4,4200	4,3000	1.806	7.779
01/08/2022	4,4200	4,3000	4,3100	4,3200	160	690
29/07/2022	4,4000	4,3500	4,3500	4,3800	4.500	19.711
28/07/2022	4,3600	4,2500	4,2800	4,3300	3.942	17.036
27/07/2022	4,3500	4,3000	4,3000	4,3100	1.137	4.896
26/07/2022	4,3400	4,2600	4,2600	4,3000	688	2.945
25/07/2022	4,3000	4,2500	4,3000	4,2500	530	2.264
22/07/2022	4,3200	4,2500	4,2600	4,3000	2.460	10.531
21/07/2022	4,3400	4,2400	4,2500	4,3400	619	2.630
20/07/2022	4,3600	4,3000	4,3000	4,3500	5.969	25.880
19/07/2022	4,2600	4,2200	4,2600	4,2300	2.812	11.898
18/07/2022	4,3100	4,2700	4,2700	4,3100	930	3.999
15/07/2022	4,3000	4,2300	4,2800	4,2600	1.498	6.362
14/07/2022	4,3400	4,2100	4,2900	4,3200	12.808	55.134
13/07/2022	4,2900	4,2900	4,2900	4,2900	1.120	4.804
12/07/2022	4,2900	4,2200	4,2200	4,2800	2.011	8.555
11/07/2022	4,2700	4,1900	4,2000	4,2400	3.283	13.855
08/07/2022	4,2700	4,2300	4,2300	4,2300	2.000	8.464
07/07/2022	4,2900	4,2200	4,2500	4,2700	733	3.130
06/07/2022	4,2600	4,1900	4,2300	4,2100	4.024	17.021
05/07/2022	4,3300	4,2200	4,3000	4,2200	1.184	5.039
04/07/2022	4,3700	4,2000	4,3700	4,3500	3.242	13.632
01/07/2022	4,3800	4,2100	4,3800	4,2200	1.020	4.308
30/06/2022	4,3500	4,2200	4,2200	4,2700	649	2.767
29/06/2022	4,3800	4,2000	4,2400	4,3700	3.596	15.310
28/06/2022	4,3100	4,2400	4,3000	4,2700	2.200	9.390
27/06/2022	4,3900	4,2400	4,3300	4,3300	1.578	6.786
24/06/2022	4,3600	4,2700	4,2700	4,3600	209	908
23/06/2022	4,3600	4,2900	4,2900	4,3400	6.164	26.552
22/06/2022	4,3000	4,2500	4,2500	4,2600	1.579	6.728
21/06/2022	4,3000	4,2600	4,2600	4,3000	1.585	6.798
20/06/2022	4,3000	4,2800	4,3000	4,3000	758	3.253
17/06/2022	4,3000	4,2200	4,2900	4,2800	2.382	10.139
16/06/2022	4,3100	4,2000	4,2600	4,2500	5.407	22.977
15/06/2022	4,5200	4,2600	4,2800	4,2600	14.948	64.787
14/06/2022	4,3400	4,2300	4,2800	4,2800	10.365	44.206
10/06/2022	4,3900	4,3300	4,3900	4,3600	638	2.785
09/06/2022	4,5600	4,4000	4,5600	4,4100	1.181	5.217
08/06/2022	4,5600	4,4800	4,5600	4,4800	2.708	12.206
07/06/2022	4,4800	4,4600	4,4600	4,4600	1.344	6.013
06/06/2022	4,5200	4,4100	4,4100	4,4800	4.439	19.810
03/06/2022	4,4100	4,3200	4,3400	4,4000	6.102	26.581
02/06/2022	4,4300	4,3000	4,4300	4,3200	3.664	16.013
01/06/2022	4,4200	4,3200	4,4200	4,3900	3.632	15.831
31/05/2022	4,4000	4,3400	4,3400	4,3500	2.231	9.790
30/05/2022	4,3600	4,2800	4,3600	4,3600	581	2.498
27/05/2022	4,3700	4,2900	4,3700	4,2900	310	1.331
26/05/2022	4,3700	4,2600	4,3000	4,2800	2.632	11.363
25/05/2022	4,3100	4,2400	4,3100	4,3000	1.192	5.111
24/05/2022	4,2600	4,2200	4,2200	4,2400	1.552	6.586
23/05/2022	4,2700	4,2000	4,2000	4,2200	544	2.297
20/05/2022	4,3300	4,2000	4,3300	4,2400	1.691	7.168
19/05/2022	4,3000	4,1800	4,3000	4,2700	4.879	20.664
18/05/2022	4,4000	4,2400	4,4000	4,3000	3.105	13.264
17/05/2022	4,3900	4,2800	4,3000	4,3000	4.442	19.074
16/05/2022	4,4000	4,1800	4,4000	4,2800	4.483	19.081
13/05/2022	4,3800	4,3700	4,3700	4,3700	182	795
12/05/2022	4,3000	4,2200	4,3000	4,2700	4.521	19.326
11/05/2022	4,3600	4,2600	4,3300	4,3000	5.765	24.700
10/05/2022	4,3900	4,2400	4,3500	4,3000	5.478	23.755
09/05/2022	4,3900	4,2800	4,3900	4,3500	1.476	6.403
06/05/2022	4,4200	4,3400	4,3500	4,3900	3.661	16.001
05/05/2022	4,4500	4,3400	4,4400	4,4500	2.810	12.385
04/05/2022	4,5100	4,3500	4,4400	4,4400	3.991	17.701
03/05/2022	4,3900	4,3200	4,3800	4,3900	1.225	5.325
29/04/2022	4,5200	4,3700	4,5200	4,4400	443	1.952
28/04/2022	4,6000	4,3500	4,4400	4,4400	8.209	36.245
27/04/2022	4,4300	4,3400	4,3500	4,3700	951	4.171
26/04/2022	4,5000	4,4000	4,4000	4,4300	627	2.784
21/04/2022	4,5000	4,4400	4,4700	4,5000	2.608	11.672
20/04/2022	4,5000	4,3600	4,4400	4,4900	6.181	27.518
19/04/2022	4,4800	4,3600	4,4300	4,4400	6.273	27.685
14/04/2022	4,4400	4,4000	4,4000	4,4200	1.869	8.276
13/04/2022	4,4100	4,3500	4,4000	4,3900	811	3.555
12/04/2022	4,4600	4,3800	4,4600	4,4300	1.492	6.580
11/04/2022	4,4900	4,4000	4,4900	4,4600	816	3.630
08/04/2022	4,5000	4,3700	4,4900	4,3800	1.727	7.604
07/04/2022	4,4700	4,4000	4,4000	4,4300	1.640	7.252
06/04/2022	4,4400	4,3400	4,4400	4,4200	1.244	5.450
05/04/2022	4,4700	4,3400	4,4600	4,4700	2.440	10.679
04/04/2022	4,4600	4,3500	4,4600	4,4600	2.742	12.138
01/04/2022	4,5300	4,3200	4,3400	4,4800	20.627	91.589
31/03/2022	4,3300	4,3000	4,3300	4,3000	2.610	11.259
30/03/2022	4,3500	4,2800	4,3300	4,2900	1.857	8.004
29/03/2022	4,3300	4,2500	4,2500	4,3300	4.595	19.711
28/03/2022	4,2900	4,2000	4,2100	4,2700	1.859	7.843
24/03/2022	4,2700	4,2000	4,2700	4,2000	4.421	18.657
23/03/2022	4,3100	4,2500	4,3100	4,2500	2.790	11.923
22/03/2022	4,3000	4,2300	4,2700	4,2500	2.185	9.335
21/03/2022	4,3000	4,2100	4,2700	4,2200	992	4.207
18/03/2022	4,2700	4,2300	4,2600	4,2300	92	392
17/03/2022	4,3000	4,2200	4,2700	4,2200	2.879	12.344
16/03/2022	4,2800	4,2200	4,2300	4,2700	11.255	47.829
15/03/2022	4,2300	4,1000	4,1600	4,1600	70.685	291.797
14/03/2022	4,3200	4,2200	4,2200	4,2900	2.817	12.084
11/03/2022	4,2500	4,1400	4,2000	4,2500	8.966	37.444
10/03/2022	4,2300	4,1100	4,2200	4,2000	12.783	53.196
09/03/2022	4,2700	4,1000	4,2300	4,1800	22.328	92.831
08/03/2022	4,2500	4,1400	4,2500	4,1400	26.948	112.925
04/03/2022	4,3000	4,1800	4,3000	4,3000	10.334	43.967
03/03/2022	4,4300	4,3200	4,4200	4,3500	1.489	6.514
02/03/2022	4,4000	4,2200	4,2600	4,3500	5.741	24.763
01/03/2022	4,4500	4,2900	4,4500	4,3400	9.853	42.582
28/02/2022	4,5000	4,3400	4,5000	4,3500	8.120	35.471
25/02/2022	4,5400	4,4800	4,4800	4,5000	3.682	16.553
24/02/2022	4,5200	4,3300	4,4500	4,3900	22.894	100.552
23/02/2022	4,5800	4,5000	4,5400	4,5700	1.842	8.386
22/02/2022	4,5600	4,4000	4,4500	4,5500	7.045	31.638
21/02/2022	4,5200	4,5000	4,5000	4,5200	3.789	17.092
18/02/2022	4,5300	4,4800	4,5300	4,5200	1.242	5.610
17/02/2022	4,5100	4,4400	4,4600	4,5100	4.012	17.884
16/02/2022	4,5300	4,5000	4,5200	4,5100	1.240	5.596
15/02/2022	4,5400	4,4600	4,5000	4,4700	8.942	40.145
14/02/2022	4,5300	4,4400	4,4400	4,4500	8.874	39.640
11/02/2022	4,5900	4,5300	4,5400	4,5400	3.180	14.469
10/02/2022	4,6000	4,5300	4,5300	4,5400	4.167	19.017
09/02/2022	4,6400	4,5500	4,6300	4,5600	3.223	14.739
08/02/2022	4,6000	4,5500	4,5500	4,6000	601	2.741
07/02/2022	4,6500	4,5000	4,6300	4,5900	6.629	30.284
04/02/2022	4,6400	4,5500	4,6400	4,6200	11.463	52.470
03/02/2022	4,6700	4,6400	4,6700	4,6500	385	1.793
02/02/2022	4,6400	4,5800	4,6000	4,6400	1.429	6.577
01/02/2022	4,6600	4,5700	4,5900	4,6300	12.986	59.691
31/01/2022	4,6400	4,5600	4,6200	4,6400	1.846	8.499
28/01/2022	4,6400	4,5700	4,5700	4,6400	2.114	9.700
27/01/2022	4,6400	4,5500	4,5500	4,6400	10.149	46.542
26/01/2022	4,6700	4,6000	4,6000	4,6400	3.281	15.204
25/01/2022	4,6700	4,5600	4,6700	4,6000	1.978	9.089
24/01/2022	4,6700	4,5600	4,6600	4,6400	2.059	9.522
21/01/2022	4,6900	4,6000	4,6400	4,6800	3.056	14.165
20/01/2022	4,7300	4,6400	4,7000	4,6400	16.812	78.457
19/01/2022	4,7600	4,6500	4,7600	4,6600	12.253	57.747
18/01/2022	4,7500	4,6900	4,7400	4,7300	5.486	25.894
17/01/2022	4,7500	4,7000	4,7500	4,7400	2.186	10.354
14/01/2022	4,7400	4,6900	4,7400	4,7000	2.839	13.347
13/01/2022	4,7500	4,6800	4,6800	4,7000	15.600	73.426
12/01/2022	4,6800	4,6000	4,6000	4,6800	10.618	49.534
11/01/2022	4,7000	4,6000	4,6800	4,6000	66.680	308.347
10/01/2022	4,7000	4,6200	4,6500	4,6400	18.096	84.128
07/01/2022	4,6500	4,5300	4,5300	4,6500	2.503	11.546
05/01/2022	4,6500	4,5500	4,6500	4,6000	4.750	21.888
04/01/2022	4,6800	4,6400	4,6400	4,6500	2.827	13.190
03/01/2022	4,6700	4,6100	4,6500	4,6500	397	1.845
31/12/2021	4,6500	4,6500	4,6500	4,6500	314	1.460
30/12/2021	4,6400	4,5500	4,5500	4,6400	645	2.965
29/12/2021	4,6900	4,5400	4,6000	4,5400	3.310	15.414
28/12/2021	4,6700	4,5000	4,6700	4,6000	2.234	10.193
27/12/2021	4,5900	4,5700	4,5700	4,5700	2.964	13.545
23/12/2021	4,5800	4,5400	4,5400	4,5700	1.962	8.958
22/12/2021	4,5400	4,4800	4,5000	4,4900	1.290	5.795
21/12/2021	4,5700	4,4700	4,4700	4,4900	2.315	10.559
20/12/2021	4,5400	4,4500	4,5000	4,5300	3.077	13.883
17/12/2021	4,6000	4,5500	4,6000	4,5700	360	1.644
16/12/2021	4,6300	4,5700	4,5700	4,6300	2.005	9.268
15/12/2021	4,5800	4,5500	4,5500	4,5700	1.433	6.544
14/12/2021	4,5700	4,4800	4,5500	4,5700	884	4.018
13/12/2021	4,5800	4,5000	4,5800	4,5800	6.120	27.797
10/12/2021	4,5700	4,5500	4,5500	4,5600	1.732	7.901
09/12/2021	4,5900	4,5700	4,5700	4,5700	598	2.734
08/12/2021	4,5900	4,5500	4,5800	4,5800	619	2.834
07/12/2021	4,6000	4,5500	4,5800	4,5700	1.881	8.615
06/12/2021	4,6100	4,4800	4,6100	4,4900	2.510	11.304
03/12/2021	4,6000	4,4800	4,5900	4,5100	17.973	81.274
02/12/2021	4,6900	4,4400	4,6500	4,5400	7.792	35.607
01/12/2021	4,6400	4,5800	4,6200	4,6400	2.132	9.840
30/11/2021	4,6400	4,5800	4,5900	4,6100	891	4.100
29/11/2021	4,6000	4,5600	4,5900	4,5900	2.806	12.849
26/11/2021	4,6200	4,4200	4,5000	4,4800	16.047	72.487
25/11/2021	4,6500	4,5400	4,6200	4,6200	2.645	12.140
24/11/2021	4,6400	4,5300	4,6200	4,6000	1.362	6.254
23/11/2021	4,6600	4,5400	4,6200	4,6200	5.194	23.816
22/11/2021	4,7100	4,6200	4,6600	4,6500	3.050	14.214
19/11/2021	4,6900	4,6200	4,6900	4,6300	1.774	8.240
18/11/2021	4,7200	4,6500	4,6600	4,6500	2.589	12.114
17/11/2021	4,7300	4,6400	4,6600	4,6900	11.616	54.469
16/11/2021	4,7300	4,6300	4,6300	4,6500	2.454	11.464
15/11/2021	4,7100	4,6100	4,6100	4,7000	1.650	7.684
12/11/2021	4,7100	4,6400	4,6500	4,6400	5.400	25.143
11/11/2021	4,7700	4,6100	4,7600	4,7300	10.296	48.132
10/11/2021	4,7800	4,7000	4,7800	4,7600	1.332	6.279
09/11/2021	4,7600	4,7500	4,7500	4,7600	1.287	6.118
08/11/2021	4,7700	4,6500	4,7300	4,7700	10.983	51.858
05/11/2021	4,7700	4,6500	4,7200	4,7300	1.396	6.609
04/11/2021	4,7000	4,6300	4,6400	4,7000	4.477	20.853
03/11/2021	4,8000	4,6200	4,8000	4,6400	26.330	125.074
02/11/2021	4,8500	4,7500	4,8500	4,8000	7.527	36.029
01/11/2021	4,8700	4,7500	4,8000	4,8300	14.427	69.628
29/10/2021	4,8200	4,7300	4,7800	4,8200	8.763	41.984
27/10/2021	4,7900	4,7000	4,7500	4,7800	9.535	45.355
26/10/2021	4,8000	4,7200	4,8000	4,7400	9.688	46.139
25/10/2021	4,7600	4,7100	4,7600	4,7100	3.822	18.049
22/10/2021	4,7800	4,6800	4,7800	4,7500	7.925	37.574
21/10/2021	4,7500	4,7000	4,7000	4,7500	5.488	25.948
20/10/2021	4,7200	4,6300	4,6800	4,7200	39.210	183.071
19/10/2021	4,7000	4,6000	4,7000	4,6300	14.075	65.448
18/10/2021	4,7000	4,6100	4,6300	4,6500	16.632	77.674
15/10/2021	4,6800	4,4600	4,5000	4,6300	96.072	439.022
14/10/2021	4,5000	4,4000	4,4400	4,5000	33.039	147.061
13/10/2021	4,4100	4,3700	4,3900	4,3700	11.522	50.530
12/10/2021	4,4600	4,3900	4,3900	4,3900	11.942	52.639
11/10/2021	4,5200	4,4300	4,4800	4,4300	6.433	28.662
08/10/2021	4,6000	4,4500	4,4500	4,4800	19.092	85.914
07/10/2021	4,6000	4,4000	4,4200	4,4800	17.437	78.190
06/10/2021	4,4900	4,4000	4,4800	4,4000	33.252	147.622
05/10/2021	4,5700	4,4300	4,5400	4,4700	26.620	118.827
04/10/2021	4,5200	4,4000	4,5200	4,4600	9.121	40.523
01/10/2021	4,4900	4,4300	4,4700	4,4500	8.273	36.826
30/09/2021	4,5300	4,5100	4,5300	4,5200	1.730	7.827
29/09/2021	4,5100	4,4400	4,4800	4,5100	4.086	18.285
28/09/2021	4,5500	4,4300	4,4600	4,5000	3.695	16.448
27/09/2021	4,5800	4,4500	4,5800	4,4500	16.361	73.647
24/09/2021	4,6200	4,4800	4,5000	4,5000	16.657	75.364
23/09/2021	4,6500	4,4500	4,6500	4,4900	1.550	7.092
22/09/2021	4,5800	4,5000	4,5400	4,5800	2.658	12.044
21/09/2021	4,5800	4,4800	4,5800	4,5400	12.743	57.421
20/09/2021	4,6200	4,4900	4,4900	4,5400	19.588	88.428
17/09/2021	4,6900	4,5700	4,6400	4,6400	13.158	60.641
16/09/2021	4,7100	4,6300	4,7100	4,6400	1.403	6.512
15/09/2021	4,7000	4,6100	4,6400	4,6800	5.228	24.299
14/09/2021	4,7700	4,6500	4,7700	4,6900	1.670	7.812
13/09/2021	4,7400	4,6200	4,7400	4,7200	9.244	43.153
10/09/2021	4,7500	4,6800	4,7500	4,7000	2.629	12.346
09/09/2021	4,7400	4,6800	4,7000	4,7400	3.796	17.818
08/09/2021	4,7700	4,6600	4,6700	4,7700	4.480	21.082
07/09/2021	4,8300	4,7100	4,8200	4,8000	2.707	12.923
06/09/2021	4,8400	4,6600	4,8000	4,7700	3.609	17.047
03/09/2021	4,7800	4,7000	4,7500	4,7600	7.450	35.233
02/09/2021	4,8000	4,7500	4,7600	4,7900	2.720	12.965
01/09/2021	4,8000	4,7200	4,7800	4,7900	4.053	19.356
31/08/2021	4,9000	4,7700	4,8900	4,7800	12.160	58.569
30/08/2021	4,8800	4,6000	4,6100	4,8400	36.737	174.022
27/08/2021	4,6100	4,5900	4,6100	4,6000	3.956	18.204
26/08/2021	4,6400	4,6000	4,6300	4,6000	5.201	24.044
25/08/2021	4,6200	4,5800	4,6100	4,6200	4.551	20.966
24/08/2021	4,6100	4,5500	4,5600	4,6000	7.113	32.573
23/08/2021	4,5600	4,4300	4,4300	4,5300	4.217	18.982
20/08/2021	4,4900	4,4000	4,4500	4,4900	11.228	49.917
19/08/2021	4,5000	4,4100	4,4300	4,4500	8.445	37.577
18/08/2021	4,5400	4,4500	4,5000	4,4800	14.651	65.747
17/08/2021	4,6400	4,4800	4,5800	4,5000	19.345	87.721
16/08/2021	4,5700	4,4900	4,5000	4,5000	7.970	35.935
13/08/2021	4,5900	4,4900	4,5500	4,5000	36.583	164.909
12/08/2021	4,5800	4,5500	4,5800	4,5500	6.230	28.488
11/08/2021	4,6600	4,5800	4,6000	4,5900	969	4.452
10/08/2021	4,7000	4,5400	4,6000	4,5800	2.512	11.528
09/08/2021	4,6200	4,5400	4,5600	4,6000	2.690	12.362
06/08/2021	4,5800	4,5600	4,5800	4,5600	1.587	7.260
05/08/2021	4,6700	4,5600	4,6700	4,6500	753	3.487
04/08/2021	4,6400	4,5500	4,6000	4,6000	4.903	22.603
03/08/2021	4,6000	4,5600	4,6000	4,5600	2.620	12.037
02/08/2021	4,6400	4,5000	4,6400	4,5300	6.879	31.251
30/07/2021	4,6200	4,5800	4,5800	4,6200	921	4.218
29/07/2021	4,6400	4,6000	4,6400	4,6300	750	3.470
28/07/2021	4,6000	4,5500	4,5500	4,5800	2.695	12.392
27/07/2021	4,6000	4,5300	4,5900	4,6000	5.155	23.557
26/07/2021	4,5900	4,5000	4,5000	4,5900	2.702	12.266
23/07/2021	4,5900	4,5200	4,5200	4,5900	2.632	11.981
22/07/2021	4,5800	4,5000	4,5800	4,5200	8.051	36.436
21/07/2021	4,6000	4,5000	4,5800	4,5300	5.939	26.957
20/07/2021	4,6000	4,4600	4,4700	4,5600	5.850	26.359
19/07/2021	4,6000	4,4800	4,5500	4,4800	7.855	35.529
16/07/2021	4,6200	4,5800	4,6200	4,6100	3.134	14.415
15/07/2021	4,6100	4,5600	4,6100	4,6100	3.769	17.306
14/07/2021	4,6100	4,5800	4,5800	4,5900	961	4.409
13/07/2021	4,6700	4,5800	4,6100	4,5900	4.999	23.031
12/07/2021	4,6500	4,6100	4,6500	4,6100	2.050	9.497
09/07/2021	4,7000	4,6000	4,6200	4,7000	4.893	22.632
08/07/2021	4,7100	4,6100	4,7100	4,6200	15.169	70.567
07/07/2021	4,7600	4,6700	4,7600	4,7000	5.847	27.500
06/07/2021	4,7900	4,6800	4,7900	4,7600	20.563	97.192
05/07/2021	4,7900	4,7500	4,7600	4,7900	923	4.400
02/07/2021	4,8300	4,7500	4,7500	4,8000	3.247	15.531
01/07/2021	4,9000	4,7500	4,8900	4,8100	6.606	31.933
30/06/2021	4,9200	4,8200	4,9000	4,8200	8.758	42.558
29/06/2021	5,0000	4,9000	4,9600	4,9100	4.044	19.897
28/06/2021	5,1000	4,9000	5,1000	4,9500	9.511	47.254
25/06/2021	5,2200	5,1400	5,2200	5,1400	9.610	49.757
24/06/2021	5,2600	5,1400	5,1600	5,2000	16.320	84.991
23/06/2021	5,2400	5,1600	5,2400	5,2000	37.680	196.018
22/06/2021	5,2400	5,2000	5,2400	5,2400	4.036	21.040
18/06/2021	5,2000	5,1400	5,2000	5,2000	6.593	34.183
17/06/2021	5,2200	5,1000	5,2000	5,2000	32.209	166.638
16/06/2021	5,2000	5,1000	5,1000	5,2000	7.000	36.004
15/06/2021	5,2600	5,0600	5,1200	5,2000	29.972	154.935
14/06/2021	5,1600	5,1000	5,1000	5,1200	6.909	35.380
11/06/2021	5,1400	5,0600	5,0600	5,1200	20.627	105.675
10/06/2021	5,1200	5,1000	5,1200	5,1200	3.975	20.319
09/06/2021	5,1600	5,0400	5,1600	5,1200	19.270	98.081
08/06/2021	5,2000	5,1000	5,1600	5,1600	11.385	58.560
07/06/2021	5,1600	5,0000	5,0000	5,1200	78.768	398.330
04/06/2021	5,0400	4,9900	5,0000	5,0000	17.110	85.549
03/06/2021	5,0400	4,9800	4,9800	5,0000	45.150	226.801
02/06/2021	5,0600	4,9700	4,9800	4,9700	12.040	60.029
01/06/2021	5,1000	4,9700	5,0000	4,9800	6.423	32.253
31/05/2021	5,0000	4,9000	4,9000	4,9600	300	1.493
28/05/2021	5,0400	4,9700	5,0000	5,0000	5.595	27.892
27/05/2021	5,0000	4,9000	4,9800	4,9100	7.645	37.969
26/05/2021	4,9900	4,9400	4,9900	4,9900	152	754
25/05/2021	5,0000	4,9000	5,0000	4,9400	6.980	34.821
24/05/2021	5,0000	4,9600	5,0000	4,9800	1.257	6.259
21/05/2021	4,9900	4,8800	4,9300	4,9800	3.803	18.715
20/05/2021	5,0000	4,7300	4,7300	5,0000	5.937	29.558
19/05/2021	4,9900	4,9000	4,9200	4,9800	5.939	29.409
18/05/2021	5,0800	5,0000	5,0800	5,0000	23.781	119.121
17/05/2021	5,1400	5,0000	5,0400	5,0600	21.236	106.987
14/05/2021	5,0800	4,9100	4,9600	5,0400	31.575	157.948
13/05/2021	5,0400	4,9400	5,0000	4,9500	12.630	62.899
12/05/2021	5,0800	4,9800	5,0000	4,9800	30.348	152.063
11/05/2021	5,1400	4,9700	5,1400	4,9800	20.055	100.602
10/05/2021	5,1400	5,0000	5,0000	5,1000	32.796	166.630
07/05/2021	4,9600	4,8000	4,8300	4,9600	12.224	59.212
06/05/2021	4,9500	4,8100	4,9200	4,8700	8.935	43.814
05/05/2021	5,0400	4,8500	4,9000	4,9200	34.513	170.980
29/04/2021	4,9500	4,8200	4,8900	4,9000	9.660	47.202
28/04/2021	5,0000	4,9000	5,0000	4,9100	4.220	20.766
27/04/2021	5,0000	4,8500	4,9800	4,9000	12.723	62.727
26/04/2021	5,0400	4,9200	4,9200	4,9500	21.167	105.663
23/04/2021	4,9200	4,8100	4,8400	4,8800	31.868	154.976
22/04/2021	4,8500	4,6500	4,7000	4,8500	11.334	54.318
21/04/2021	4,8400	4,7200	4,7900	4,7200	5.918	28.250
20/04/2021	4,8900	4,7200	4,8000	4,7900	9.611	46.480
19/04/2021	4,9000	4,7500	4,7700	4,8000	22.387	107.382
16/04/2021	4,9900	4,8200	4,8200	4,8800	72.963	359.369
15/04/2021	4,8300	4,6300	4,6500	4,8200	28.599	135.725
14/04/2021	4,6900	4,6200	4,6200	4,6900	18.031	84.149
13/04/2021	4,7000	4,6500	4,6600	4,6600	4.753	22.177
12/04/2021	4,7000	4,6500	4,6500	4,6800	7.709	36.048
09/04/2021	4,7100	4,6300	4,7100	4,6800	5.537	25.866
08/04/2021	4,7500	4,5500	4,5900	4,7100	21.999	103.296
07/04/2021	4,6400	4,6000	4,6200	4,6100	3.150	14.541
06/04/2021	4,7500	4,6200	4,7000	4,6200	5.695	26.548
01/04/2021	4,6800	4,5800	4,6400	4,6200	10.871	50.376
31/03/2021	4,6000	4,5500	4,5600	4,5800	1.377	6.302
30/03/2021	4,6600	4,5500	4,5500	4,6200	15.992	73.806
29/03/2021	4,6300	4,4100	4,4400	4,5500	36.401	164.710
26/03/2021	4,4500	4,3000	4,3200	4,4100	9.839	42.692
24/03/2021	4,3800	4,2700	4,3000	4,3200	4.920	21.159
23/03/2021	4,4200	4,2800	4,3000	4,3000	7.104	30.590
22/03/2021	4,3300	4,3300	4,3300	4,3300	55	238
19/03/2021	4,3800	4,3300	4,3300	4,3300	3.450	15.020
18/03/2021	4,3500	4,3000	4,3100	4,3500	3.770	16.343
17/03/2021	4,3800	4,3000	4,3800	4,3000	5.243	22.685
16/03/2021	4,3800	4,3000	4,3000	4,3800	4.768	20.689
12/03/2021	4,3500	4,3000	4,3100	4,3000	5.870	25.289
11/03/2021	4,3700	4,2400	4,2900	4,3100	6.541	28.234
10/03/2021	4,3000	4,2200	4,2800	4,2600	1.217	5.187
09/03/2021	4,2900	4,2000	4,2900	4,2800	6.336	26.813
08/03/2021	4,2800	4,2200	4,2500	4,2400	1.300	5.514
05/03/2021	4,2300	4,1600	4,2300	4,2200	1.796	7.578
04/03/2021	4,2700	4,2400	4,2400	4,2500	1.100	4.671
03/03/2021	4,2500	4,1800	4,1800	4,2400	4.110	17.216
02/03/2021	4,2400	4,1800	4,2400	4,1800	4.526	19.008
01/03/2021	4,2600	4,1800	4,2200	4,2000	3.800	16.027
26/02/2021	4,2000	4,1700	4,1900	4,1900	1.856	7.777
25/02/2021	4,2000	4,1700	4,1900	4,1700	3.030	12.701
24/02/2021	4,2200	4,1200	4,1400	4,2000	2.860	11.854
23/02/2021	4,2300	4,1700	4,1700	4,2200	1.870	7.849
22/02/2021	4,2600	4,1400	4,1400	4,2500	1.715	7.201
19/02/2021	4,2600	4,1600	4,1600	4,2600	1.606	6.741
18/02/2021	4,2900	4,1700	4,2500	4,1900	3.549	15.061
17/02/2021	4,3200	4,2400	4,2400	4,2800	3.292	14.054
16/02/2021	4,3400	4,2500	4,2900	4,3400	1.930	8.286
15/02/2021	4,3500	4,2500	4,2500	4,2900	5.749	24.845
12/02/2021	4,2300	4,1300	4,2200	4,2300	7.213	30.272
11/02/2021	4,1900	4,1300	4,1500	4,1900	2.546	10.578
10/02/2021	4,1800	4,1200	4,1800	4,1500	2.593	10.732
09/02/2021	4,2200	4,1200	4,2200	4,1400	590	2.440
08/02/2021	4,2300	4,1800	4,2000	4,1800	1.110	4.675
05/02/2021	4,1900	4,1000	4,1000	4,1900	4.010	16.684
04/02/2021	4,1800	4,1000	4,1000	4,1800	5.850	24.414
03/02/2021	4,1700	4,1200	4,1200	4,1400	1.275	5.293
02/02/2021	4,2000	4,1000	4,1300	4,1100	2.475	10.238
01/02/2021	4,1900	4,1000	4,1900	4,1000	2.337	9.604
29/01/2021	4,2000	4,1100	4,1900	4,1100	1.756	7.295
28/01/2021	4,1800	4,0900	4,1000	4,1800	5.880	24.246
27/01/2021	4,1800	4,1300	4,1700	4,1300	3.167	13.151
26/01/2021	4,2000	4,1400	4,1900	4,1400	4.652	19.332
25/01/2021	4,2400	4,1200	4,2400	4,1500	4.225	17.601
22/01/2021	4,2100	4,1200	4,2100	4,1700	10.068	41.832
21/01/2021	4,2600	4,2000	4,2300	4,2000	2.905	12.274
20/01/2021	4,2300	4,1600	4,1700	4,2300	1.539	6.480
19/01/2021	4,2200	4,0400	4,1100	4,2200	26.591	108.783
18/01/2021	4,1700	4,0200	4,1500	4,0900	23.994	98.082
15/01/2021	4,3000	4,1000	4,2200	4,1600	98.227	405.142
14/01/2021	4,3500	4,2800	4,3500	4,2800	3.491	14.969
13/01/2021	4,3400	4,2900	4,2900	4,3400	2.000	8.596
12/01/2021	4,3800	4,2900	4,3800	4,2900	4.755	20.524
11/01/2021	4,4000	4,3000	4,3800	4,3000	2.295	10.027
08/01/2021	4,4200	4,3500	4,4000	4,3800	1.972	8.644
07/01/2021	4,4400	4,3800	4,3800	4,4200	7.060	31.091
05/01/2021	4,4000	4,3500	4,4000	4,3800	7.877	34.436
04/01/2021	4,4400	4,3200	4,4400	4,4000	1.609	7.101
31/12/2020	4,3900	4,3300	4,3300	4,3900	1.615	7.064
30/12/2020	4,3900	4,3100	4,3900	4,3900	2.895	12.577
29/12/2020	4,3900	4,3100	4,3200	4,3900	8.382	36.528
28/12/2020	4,3600	4,3000	4,3000	4,3000	8.813	37.968
23/12/2020	4,3800	4,2800	4,2900	4,3000	5.851	25.198
22/12/2020	4,4000	4,3100	4,3500	4,3900	13.138	57.702
21/12/2020	4,3600	4,2400	4,3000	4,2800	11.620	49.696
18/12/2020	4,4200	4,2200	4,2400	4,4000	13.590	59.382
17/12/2020	4,3000	4,2400	4,2900	4,2900	1.060	4.545
16/12/2020	4,4000	4,2700	4,3900	4,2900	5.778	25.013
15/12/2020	4,3500	4,3200	4,3200	4,3500	4.717	20.451
14/12/2020	4,4000	4,3100	4,3600	4,3100	5.952	25.813
11/12/2020	4,3300	4,2400	4,3300	4,3200	4.126	17.661
10/12/2020	4,4200	4,3300	4,3800	4,3300	8.793	38.444
09/12/2020	4,4200	4,2700	4,3200	4,3900	40.559	176.745
08/12/2020	4,2900	4,2100	4,2200	4,2800	16.611	70.616
07/12/2020	4,3200	4,2400	4,3000	4,3000	9.455	40.448
04/12/2020	4,3100	4,2000	4,2700	4,2800	15.257	64.745
03/12/2020	4,2200	4,1400	4,1600	4,2200	4.760	19.833
02/12/2020	4,2700	4,1700	4,2700	4,1800	19.585	82.360
01/12/2020	4,2800	4,1500	4,1500	4,2800	10.250	43.358
30/11/2020	4,2800	4,1500	4,2000	4,1600	17.221	72.208
27/11/2020	4,2700	4,1200	4,1200	4,2300	9.588	40.403
26/11/2020	4,1400	4,0400	4,0500	4,1000	16.666	68.213
25/11/2020	4,1200	4,0400	4,0500	4,0500	15.341	62.396
24/11/2020	4,1000	4,0100	4,0200	4,0500	13.505	54.818
23/11/2020	4,1000	4,0600	4,1000	4,0700	789	3.226
20/11/2020	4,1000	4,0200	4,0500	4,0500	17.429	70.673
19/11/2020	4,1100	4,0300	4,0300	4,0800	21.602	87.875
18/11/2020	4,1600	4,0500	4,0600	4,1000	119.478	489.495
17/11/2020	4,1500	4,0000	4,1000	4,0700	78.106	316.653
16/11/2020	4,1000	4,0000	4,0000	4,1000	49.896	201.138
13/11/2020	4,0000	3,9500	3,9500	4,0000	18.945	75.775
12/11/2020	4,0400	3,9400	4,0000	3,9500	16.623	66.260
11/11/2020	4,0800	3,9900	4,0000	4,0000	41.558	166.247
10/11/2020	4,0000	3,9200	4,0000	4,0000	85.557	341.347
09/11/2020	4,1700	3,9600	3,9600	4,0000	37.090	148.407
06/11/2020	3,9600	3,8700	3,8700	3,9600	1.112	4.342
05/11/2020	3,9700	3,9600	3,9700	3,9700	345	1.368
04/11/2020	0,0000	0,0000	0,0000	3,9600	0	0
03/11/2020	3,9800	3,9400	3,9600	3,9600	900	3.569
02/11/2020	3,9800	3,8500	3,9800	3,9800	1.760	6.963
30/10/2020	3,9700	3,8700	3,9700	3,9700	560	2.213
29/10/2020	3,9000	3,8000	3,8600	3,8400	2.565	9.798
27/10/2020	4,0000	3,9000	4,0000	3,9500	3.151	12.453
26/10/2020	3,9900	3,8600	3,9100	3,9800	1.510	5.893
23/10/2020	3,9900	3,9000	3,9500	3,9000	23.996	94.719
22/10/2020	3,9500	3,9000	3,9200	3,9500	42.953	169.556
21/10/2020	3,9500	3,9400	3,9500	3,9500	44.505	175.739
20/10/2020	4,0000	3,9300	3,9900	3,9600	12.398	49.458
19/10/2020	4,0000	3,9000	3,9800	4,0000	9.455	37.784
16/10/2020	4,0000	3,9100	4,0000	3,9800	6.658	26.610
15/10/2020	4,0000	3,9500	3,9700	3,9900	10.170	40.571
14/10/2020	4,0000	3,9300	3,9900	4,0000	7.273	29.083
13/10/2020	4,0000	3,9700	4,0000	3,9700	2.910	11.618
12/10/2020	4,0000	3,9800	3,9900	4,0000	4.001	15.989
09/10/2020	4,0000	3,9500	3,9900	4,0000	6.474	25.879
08/10/2020	4,0000	3,9300	3,9900	3,9500	4.250	16.839
07/10/2020	4,0000	3,9800	3,9800	3,9900	357	1.423
06/10/2020	4,0000	3,9500	3,9900	4,0000	3.605	14.370
05/10/2020	3,9900	3,9700	3,9700	3,9900	1.411	5.608
02/10/2020	3,9200	3,8700	3,9000	3,9000	1.416	5.518
01/10/2020	3,9500	3,9000	3,9500	3,9100	3.075	12.058
30/09/2020	3,9800	3,9600	3,9700	3,9600	825	3.276
29/09/2020	3,9300	3,8800	3,8800	3,9300	736	2.888
28/09/2020	3,9600	3,8800	3,9400	3,8800	5.859	22.953
25/09/2020	3,9400	3,7400	3,8000	3,9100	8.962	34.433
24/09/2020	3,8900	3,7600	3,8000	3,8000	4.565	17.390
23/09/2020	3,9000	3,8000	3,9000	3,8000	19.534	74.783
22/09/2020	3,9300	3,8500	3,9300	3,8500	9.052	35.246
21/09/2020	3,9400	3,9000	3,9300	3,9100	8.650	33.835
18/09/2020	4,0000	3,9300	4,0000	3,9400	42.186	167.733
17/09/2020	4,0100	3,9800	4,0000	4,0000	31.345	125.487
16/09/2020	4,0500	3,9900	4,0000	4,0000	9.718	38.914
15/09/2020	4,0900	3,9400	4,0600	4,0000	118.391	472.799
14/09/2020	4,0600	4,0000	4,0000	4,0100	12.544	50.397
11/09/2020	4,0500	3,9900	4,0500	3,9900	9.406	37.776
10/09/2020	4,1600	4,0400	4,0500	4,0500	39.209	158.955
09/09/2020	0,0000	0,0000	0,0000	4,1400	0	0
08/09/2020	4,1500	4,0200	4,1000	4,1400	5.540	22.620
07/09/2020	4,1400	4,1400	4,1400	4,1400	155	641
04/09/2020	4,1400	4,0000	4,0800	4,0700	7.235	29.403
03/09/2020	0,0000	0,0000	0,0000	4,0400	0	0
02/09/2020	4,1300	4,0200	4,1100	4,0400	1.556	6.341
01/09/2020	4,1100	4,0200	4,1000	4,0300	1.386	5.662
31/08/2020	4,0500	3,9800	4,0100	4,0500	1.320	5.299
28/08/2020	4,1000	3,9700	4,0000	3,9700	784	3.160
27/08/2020	4,0500	3,9600	3,9900	3,9600	2.472	9.912
26/08/2020	4,1000	3,9300	4,0800	3,9500	13.603	53.859
25/08/2020	4,0800	3,9900	4,0000	4,0600	550	2.204
24/08/2020	4,0800	4,0400	4,0400	4,0500	360	1.459
21/08/2020	4,0300	3,9300	4,0300	3,9500	1.052	4.153
20/08/2020	4,0300	4,0300	4,0300	4,0300	50	201
19/08/2020	4,0400	4,0300	4,0400	4,0300	190	766
18/08/2020	4,0500	3,9300	3,9300	4,0300	10.195	40.776
17/08/2020	4,0500	3,9100	3,9800	3,9400	4.394	17.296
14/08/2020	4,0000	3,9000	3,9700	3,9300	3.496	13.713
13/08/2020	4,0500	3,9500	4,0500	3,9500	827	3.311
12/08/2020	0,0000	0,0000	0,0000	3,9900	0	0
11/08/2020	4,0000	3,9900	4,0000	3,9900	2.429	9.712
10/08/2020	4,0000	3,9000	4,0000	4,0000	36.658	146.276
07/08/2020	4,0400	3,9900	4,0000	4,0000	6.470	25.908
06/08/2020	4,0000	3,9900	4,0000	4,0000	7.740	30.955
05/08/2020	4,0000	3,9000	3,9000	4,0000	12.760	50.558
04/08/2020	3,9900	3,9000	3,9900	3,9400	180	709
03/08/2020	4,0000	3,8700	4,0000	3,8800	2.442	9.626
31/07/2020	4,1000	3,9000	4,0900	3,9000	2.466	9.711
30/07/2020	4,0000	3,9200	4,0000	3,9700	6.689	26.497
29/07/2020	4,0400	3,9500	4,0400	4,0400	5.212	20.914
28/07/2020	4,0900	4,0100	4,0100	4,0600	4.139	16.653
27/07/2020	4,1300	4,0300	4,0500	4,0500	5.894	23.979
24/07/2020	4,1500	4,0000	4,0400	4,1400	5.032	20.494
23/07/2020	4,2000	4,1500	4,2000	4,1500	164	685
22/07/2020	4,1500	4,0100	4,0100	4,0800	1.395	5.676
21/07/2020	4,1800	4,0400	4,1600	4,0500	9.821	40.665
20/07/2020	4,1600	4,0200	4,0400	4,1600	12.147	49.175
17/07/2020	4,1600	4,0000	4,1600	4,0400	7.977	32.305
16/07/2020	4,1900	4,0600	4,1900	4,0600	1.436	5.980
15/07/2020	4,2000	4,0800	4,1400	4,1900	1.796	7.463
14/07/2020	4,1400	4,0000	4,1200	4,1400	3.932	15.984
13/07/2020	4,2400	4,1000	4,1300	4,1300	2.665	11.003
10/07/2020	4,2400	4,1200	4,1500	4,2400	250	1.042
09/07/2020	4,3200	4,1500	4,3000	4,1500	21.409	90.740
08/07/2020	4,4600	4,4000	4,4500	4,4000	8.947	39.573
07/07/2020	4,4200	4,3200	4,3900	4,4200	32.367	142.523
06/07/2020	4,4800	4,3900	4,4800	4,4000	12.625	55.657
03/07/2020	4,5000	4,3800	4,4600	4,3800	7.320	32.520
02/07/2020	4,4800	4,3500	4,3800	4,4000	5.357	23.695
01/07/2020	4,3900	4,3600	4,3900	4,3900	1.191	5.217
30/06/2020	4,3900	4,3000	4,3300	4,3900	1.275	5.580
29/06/2020	4,5000	4,3300	4,3800	4,3300	2.351	10.447
26/06/2020	4,4000	4,3300	4,3400	4,3800	2.356	10.305
25/06/2020	4,4000	4,3300	4,3700	4,4000	900	3.932
24/06/2020	4,4600	4,3000	4,4100	4,4200	7.042	30.811
23/06/2020	4,4200	4,3800	4,3900	4,3800	4.090	17.981
22/06/2020	4,3800	4,2200	4,2200	4,3800	6.180	26.875
19/06/2020	4,3600	4,2200	4,2800	4,3000	17.739	76.615
18/06/2020	4,3000	4,3000	4,3000	4,3000	1.040	4.472
17/06/2020	4,4200	4,2700	4,4000	4,2700	1.520	6.652
16/06/2020	4,4800	4,2600	4,2600	4,3300	3.150	13.604
15/06/2020	4,2700	4,1500	4,1500	4,2000	4.310	18.014
12/06/2020	4,3000	4,1100	4,1200	4,2100	4.620	19.433
11/06/2020	4,2400	4,1800	4,2400	4,1800	4.530	19.021
10/06/2020	4,3500	4,2300	4,3000	4,2800	2.220	9.524
09/06/2020	4,3100	4,2900	4,3100	4,2900	1.200	5.161
05/06/2020	4,4100	4,2700	4,3000	4,3000	13.145	56.592
04/06/2020	4,3600	4,2500	4,3000	4,3000	8.414	36.171
03/06/2020	4,4200	4,3500	4,4100	4,3500	10.734	46.861
02/06/2020	4,4500	4,3200	4,4000	4,4200	5.978	26.246
01/06/2020	4,4100	4,2500	4,3700	4,3800	4.972	21.759
29/05/2020	4,3600	4,1600	4,1700	4,3600	11.376	48.933
28/05/2020	4,3400	4,3000	4,3000	4,3400	14.501	62.606
27/05/2020	4,3200	4,1500	4,1500	4,3000	18.046	77.110
26/05/2020	4,3000	4,1300	4,1300	4,2600	15.583	65.816
25/05/2020	4,3400	4,0800	4,0800	4,2900	22.024	93.548
22/05/2020	4,0800	3,7300	3,7300	4,0800	36.490	144.232
21/05/2020	3,7300	3,7200	3,7200	3,7300	28	104
20/05/2020	3,7300	3,6700	3,7200	3,6700	1.288	4.770
19/05/2020	3,7200	3,6500	3,6500	3,7200	64	237
18/05/2020	3,7000	3,6200	3,6500	3,6500	597	2.177
15/05/2020	3,6500	3,6200	3,6500	3,6400	1.069	3.888
14/05/2020	3,6800	3,5800	3,6800	3,6500	5.615	20.430
13/05/2020	3,7500	3,6600	3,6600	3,6800	1.405	5.186
12/05/2020	3,9100	3,7400	3,8100	3,7400	5.125	19.202
11/05/2020	3,8000	3,7500	3,8000	3,7500	1.801	6.808
08/05/2020	3,8100	3,7800	3,8100	3,8000	13.010	49.441
07/05/2020	3,8400	3,7500	3,7500	3,8000	1.174	4.420
06/05/2020	3,8900	3,6900	3,8900	3,8200	1.142	4.367
05/05/2020	3,8800	3,8500	3,8500	3,8700	1.112	4.298
04/05/2020	3,8300	3,7500	3,7700	3,8000	5.207	19.746
30/04/2020	3,9300	3,8200	3,9300	3,8500	7.783	30.160
29/04/2020	3,9200	3,8300	3,9000	3,8900	19.079	73.462
28/04/2020	3,9600	3,8500	3,9500	3,9100	17.857	69.059
27/04/2020	3,9600	3,8400	3,8700	3,9300	42.316	164.455
24/04/2020	3,8600	3,7800	3,7900	3,8000	8.356	31.832
23/04/2020	3,8600	3,7000	3,7600	3,7700	22.319	83.853
22/04/2020	3,8500	3,7000	3,8100	3,7600	22.257	82.694
21/04/2020	3,8500	3,7300	3,8500	3,8100	7.582	28.823
16/04/2020	3,8500	3,6700	3,6700	3,8400	12.700	48.295
15/04/2020	3,7300	3,6600	3,6700	3,6600	4.352	16.096
14/04/2020	3,7500	3,6600	3,7000	3,7500	6.618	24.493
09/04/2020	3,7300	3,6000	3,7000	3,6200	9.498	34.797
08/04/2020	3,7000	3,5200	3,5300	3,6500	10.461	38.161
07/04/2020	3,7700	3,6100	3,7300	3,6500	23.555	87.041
06/04/2020	3,7900	3,5800	3,7700	3,6700	5.394	19.667
03/04/2020	3,5300	3,4300	3,4400	3,5000	7.902	27.379
02/04/2020	3,6000	3,5300	3,5700	3,5300	3.759	13.454
01/04/2020	3,5100	3,5000	3,5000	3,5000	2.093	7.326
31/03/2020	3,7200	3,6000	3,6000	3,6100	4.703	17.149
30/03/2020	3,6000	3,5100	3,6000	3,6000	1.595	5.740
27/03/2020	3,7000	3,5100	3,5600	3,6200	7.750	27.791
26/03/2020	3,7000	3,5000	3,5500	3,5600	18.381	65.782
24/03/2020	3,5900	3,5200	3,5600	3,5300	18.339	65.135
23/03/2020	3,5500	3,3900	3,4300	3,5000	5.501	19.032
20/03/2020	3,6600	3,4900	3,5000	3,5400	86.311	303.225
19/03/2020	3,5500	3,3000	3,3900	3,5000	12.869	44.751
18/03/2020	3,3000	3,1000	3,2000	3,3000	7.362	23.628
17/03/2020	3,4000	3,1000	3,4000	3,1900	8.015	25.588
16/03/2020	3,3400	3,0600	3,2200	3,1300	15.154	47.883
13/03/2020	3,5000	3,3600	3,3800	3,3600	4.573	15.595
12/03/2020	3,5600	3,3000	3,4000	3,3100	17.685	60.601
11/03/2020	3,6700	3,4400	3,6700	3,6000	7.154	25.276
10/03/2020	3,6700	3,4500	3,5100	3,6000	9.276	33.179
09/03/2020	3,8500	3,2200	3,2200	3,3600	21.964	76.796
06/03/2020	4,0400	3,8800	3,9500	4,0200	8.598	33.911
05/03/2020	4,2500	4,0000	4,2500	4,0800	7.732	32.152
04/03/2020	4,2500	4,0800	4,1300	4,2500	6.993	28.958
03/03/2020	4,1600	4,0000	4,1600	4,0500	4.147	16.877
28/02/2020	4,1900	3,8500	4,1100	3,8500	23.722	94.390
27/02/2020	4,3500	4,2000	4,3300	4,2000	3.494	14.774
26/02/2020	4,3800	4,2200	4,2200	4,3600	8.282	35.755
25/02/2020	4,3500	4,2000	4,2200	4,3500	14.757	62.846
24/02/2020	4,5700	4,2200	4,5700	4,2200	19.384	84.705
21/02/2020	4,6900	4,5700	4,6600	4,6000	1.361	6.270
20/02/2020	4,7100	4,6100	4,6800	4,7100	688	3.211
19/02/2020	4,6800	4,6000	4,6600	4,6800	1.364	6.296
18/02/2020	4,7000	4,6200	4,7000	4,6300	1.840	8.550
17/02/2020	4,7100	4,6300	4,6800	4,6800	1.279	5.985
14/02/2020	4,7400	4,6600	4,7400	4,7100	1.531	7.214
13/02/2020	4,6900	4,6900	4,6900	4,6900	258	1.210
12/02/2020	4,7000	4,6700	4,6900	4,7000	2.011	9.450
11/02/2020	4,7100	4,6300	4,6300	4,6400	4.355	20.255
10/02/2020	4,6800	4,6000	4,6100	4,6800	1.850	8.577
07/02/2020	4,7100	4,6100	4,6800	4,6400	4.693	21.768
06/02/2020	4,7500	4,6400	4,7500	4,7000	4.457	20.780
05/02/2020	4,7300	4,6200	4,7000	4,7300	4.898	22.968
04/02/2020	4,7000	4,6300	4,6400	4,7000	1.350	6.308
03/02/2020	4,6400	4,5800	4,6300	4,5900	3.563	16.404
31/01/2020	4,7200	4,6100	4,6800	4,6500	5.557	25.836
30/01/2020	4,7900	4,6500	4,7700	4,6800	17.569	82.833
29/01/2020	4,8000	4,7700	4,8000	4,8000	4.013	19.227
28/01/2020	4,8000	4,7700	4,8000	4,7900	10.870	52.111
27/01/2020	4,8300	4,7700	4,8000	4,8000	11.834	56.844
24/01/2020	4,8600	4,8000	4,8000	4,8000	27.372	131.594
23/01/2020	4,8900	4,8000	4,8900	4,8000	9.800	47.147
22/01/2020	5,0000	4,8000	4,8000	4,8000	101.611	492.866
21/01/2020	4,8000	4,7200	4,7200	4,8000	9.184	43.746
20/01/2020	4,8000	4,7200	4,7300	4,7800	4.991	23.792
17/01/2020	4,8000	4,7600	4,7600	4,7900	3.552	17.028
16/01/2020	4,8000	4,7500	4,7600	4,7800	2.850	13.568
15/01/2020	4,8000	4,7500	4,8000	4,7900	8.404	40.335
14/01/2020	4,8000	4,7900	4,7900	4,8000	893	4.285
13/01/2020	4,8000	4,7200	4,7300	4,7900	3.715	17.789
10/01/2020	4,8000	4,7100	4,7800	4,7500	5.911	28.099
09/01/2020	4,8100	4,7600	4,7800	4,8000	22.553	108.165
08/01/2020	4,7900	4,7000	4,7500	4,7500	2.460	11.691
07/01/2020	4,8500	4,7800	4,8000	4,8000	10.571	50.786
03/01/2020	4,8100	4,7700	4,7900	4,8000	3.815	18.285
02/01/2020	4,8200	4,7600	4,8000	4,8000	11.572	55.540
31/12/2019	4,7900	4,7100	4,7800	4,7900	195	926
30/12/2019	4,8000	4,7500	4,7500	4,7500	12.052	57.477
27/12/2019	4,8200	4,7500	4,8000	4,7500	3.708	17.810
23/12/2019	4,8600	4,7300	4,7300	4,8300	26.824	129.577
20/12/2019	4,7300	4,7300	4,7300	4,7300	100	473
19/12/2019	4,8000	4,7300	4,8000	4,8000	2.858	13.707
18/12/2019	4,8700	4,7900	4,7900	4,8000	19.549	94.008
17/12/2019	4,8000	4,7300	4,7800	4,7900	14.095	67.414
16/12/2019	4,8000	4,6400	4,7800	4,7600	4.361	20.755
13/12/2019	4,7000	4,6400	4,6500	4,7000	3.842	17.957
12/12/2019	4,7400	4,6700	4,7200	4,7200	588	2.774
11/12/2019	4,7800	4,6000	4,6800	4,7200	6.402	29.730
10/12/2019	4,7400	4,6700	4,7000	4,6700	710	3.334
09/12/2019	4,7900	4,7000	4,7300	4,7000	1.787	8.415
06/12/2019	4,7900	4,7900	4,7900	4,7900	380	1.820
05/12/2019	4,8600	4,7600	4,8000	4,7900	1.480	7.088
04/12/2019	4,8300	4,7900	4,8300	4,8000	3.690	17.720
03/12/2019	4,8300	4,8300	4,8300	4,8300	142	685
02/12/2019	4,8500	4,7800	4,7900	4,7900	6.562	31.480
29/11/2019	4,8900	4,8000	4,8900	4,8400	7.176	34.777
28/11/2019	4,8300	4,8000	4,8300	4,8000	6.084	29.280
27/11/2019	4,9300	4,8200	4,9300	4,8200	1.590	7.681
26/11/2019	4,9400	4,8600	4,9300	4,8600	1.655	8.053
25/11/2019	4,9400	4,8700	4,9400	4,8700	911	4.445
22/11/2019	4,9400	4,8600	4,9000	4,9100	381	1.872
21/11/2019	4,9300	4,8700	4,9300	4,8800	4.969	24.251
20/11/2019	5,0000	4,8500	4,9400	4,9300	5.193	25.571
19/11/2019	4,9400	4,8600	4,8600	4,9400	7.011	34.632
18/11/2019	4,9200	4,8400	4,8500	4,8600	3.550	17.301
15/11/2019	4,9900	4,8400	4,9100	4,9900	720	3.531
14/11/2019	5,0000	4,8700	4,9000	5,0000	7.654	37.761
13/11/2019	4,9900	4,9900	4,9900	4,9900	120	598
12/11/2019	5,0000	4,8300	4,8400	4,9800	560	2.754
11/11/2019	4,9100	4,9000	4,9000	4,9100	5.548	27.185
08/11/2019	4,9100	4,9000	4,9100	4,9000	200	980
07/11/2019	5,0000	4,9000	4,9000	4,9000	1.270	6.259
06/11/2019	4,8700	4,8700	4,8700	4,8700	600	2.922
05/11/2019	4,8800	4,8600	4,8800	4,8800	2.600	12.678
04/11/2019	4,9900	4,8700	4,9100	4,8800	8.670	42.260
01/11/2019	4,9600	4,9000	4,9000	4,9000	2.233	10.963
31/10/2019	0,0000	0,0000	0,0000	4,9000	0	0
30/10/2019	5,0600	4,8900	5,0600	4,9000	3.847	18.908
29/10/2019	5,0000	5,0000	5,0000	5,0000	23	115
25/10/2019	5,1000	4,9000	4,9400	5,1000	480	2.394
24/10/2019	5,0600	4,9400	5,0600	4,9400	5.100	25.294
23/10/2019	5,0600	5,0000	5,0400	5,0000	3.101	15.582
22/10/2019	5,0600	4,9000	4,9100	5,0600	982	4.902
21/10/2019	5,0000	4,9100	5,0000	5,0000	410	2.027
18/10/2019	5,0000	4,9000	4,9000	4,9000	2.524	12.407
17/10/2019	0,0000	0,0000	0,0000	4,9800	0	0
16/10/2019	5,0000	4,9000	4,9000	4,9800	14.499	72.472
15/10/2019	4,9700	4,9600	4,9700	4,9600	400	1.984
14/10/2019	0,0000	0,0000	0,0000	5,0600	0	0
11/10/2019	5,0600	4,9300	5,0600	5,0600	1.021	5.124
10/10/2019	5,0600	4,8800	5,0400	4,9600	3.076	15.202
09/10/2019	5,0000	4,9300	5,0000	4,9300	512	2.547
08/10/2019	4,9800	4,8900	4,9100	4,9000	7.307	35.817
07/10/2019	4,9700	4,9000	4,9200	4,9400	3.756	18.505
04/10/2019	5,0600	4,9100	5,0600	5,0000	3.516	17.514
03/10/2019	5,0600	4,9200	5,0000	5,0600	19.614	97.370
02/10/2019	5,0600	4,9000	5,0600	5,0400	109.252	550.930
01/10/2019	5,2000	5,0800	5,2000	5,0800	1.877	9.637
30/09/2019	5,1400	5,1000	5,1200	5,1400	9.473	48.329
27/09/2019	5,3000	5,2000	5,2200	5,2600	7.928	41.758
26/09/2019	5,2800	5,2000	5,2200	5,2600	1.992	10.423
25/09/2019	5,2000	5,0200	5,0400	5,2000	94.896	484.191
24/09/2019	5,2000	5,1000	5,1200	5,1000	20.388	104.242
23/09/2019	5,1400	5,0600	5,0800	5,1200	7.090	36.163
20/09/2019	5,1400	5,0400	5,0400	5,1200	7.051	35.803
19/09/2019	5,1000	5,0200	5,0200	5,0400	3.085	15.505
18/09/2019	5,0400	5,0000	5,0400	5,0200	2.425	12.175
17/09/2019	5,0800	5,0000	5,0600	5,0200	1.855	9.312
16/09/2019	5,1800	5,0000	5,1800	5,1000	948	4.809
13/09/2019	5,1400	5,0200	5,1000	5,1400	3.094	15.718
12/09/2019	5,1200	5,0200	5,1000	5,1200	2.048	10.433
11/09/2019	5,1000	5,1000	5,1000	5,1000	1.350	6.885
10/09/2019	5,1000	5,0400	5,0800	5,1000	440	2.230
09/09/2019	5,2000	5,0600	5,2000	5,1000	955	4.877
06/09/2019	5,2000	5,1200	5,1200	5,1800	6.116	31.610
05/09/2019	5,2000	5,1000	5,1800	5,1800	7.318	37.705
04/09/2019	5,2000	5,0200	5,1000	5,2000	1.421	7.224
03/09/2019	5,2000	5,1200	5,1200	5,1200	2.613	13.581
02/09/2019	5,2000	5,1000	5,1200	5,2000	1.611	8.289
30/08/2019	5,2200	5,1800	5,1800	5,2000	56.200	292.299
29/08/2019	5,2000	5,1000	5,2000	5,1800	43.043	222.849
28/08/2019	5,2000	5,0200	5,2000	5,0800	4.338	22.287
27/08/2019	5,2000	5,1800	5,1800	5,2000	750	3.897
26/08/2019	5,2400	5,0200	5,0400	5,2000	1.080	5.555
23/08/2019	5,3800	5,0800	5,2600	5,1400	3.710	19.336
22/08/2019	5,2000	5,1200	5,1200	5,2000	1.287	6.659
21/08/2019	5,1800	5,0400	5,0800	5,0800	3.107	15.832
20/08/2019	5,1600	5,0800	5,1600	5,0800	2.581	13.144
19/08/2019	5,1600	5,0000	5,1000	5,0800	10.288	52.319
16/08/2019	5,2200	5,0000	5,0000	5,1600	819	4.229
14/08/2019	5,2200	4,9800	5,1800	5,1400	3.890	19.750
13/08/2019	5,1200	4,9600	5,0000	5,1200	4.260	21.504
12/08/2019	5,2000	5,0200	5,1200	5,1400	8.470	43.257
09/08/2019	5,2400	5,1000	5,2200	5,1200	4.340	22.169
08/08/2019	5,3800	5,1400	5,3800	5,3800	2.075	11.150
07/08/2019	5,5000	5,3400	5,4200	5,4000	12.364	66.576
06/08/2019	5,4800	5,3600	5,4200	5,4000	10.556	56.767
05/08/2019	5,5600	5,4000	5,5600	5,4000	8.892	48.347
02/08/2019	5,6400	5,5000	5,6200	5,5600	2.492	13.936
01/08/2019	5,6600	5,4400	5,5800	5,6600	2.498	13.971
31/07/2019	5,7000	5,3400	5,4400	5,6200	25.528	142.069
30/07/2019	5,4000	5,3200	5,4000	5,3800	8.011	43.015
29/07/2019	5,4200	5,2000	5,2000	5,3800	12.972	69.324
26/07/2019	5,2400	5,1000	5,1000	5,2400	12.175	62.429
25/07/2019	5,1000	5,0000	5,0000	5,1000	12.117	61.174
24/07/2019	5,0000	4,8500	5,0000	4,9000	4.945	24.418
23/07/2019	5,0600	4,9500	5,0600	5,0000	2.423	12.192
22/07/2019	5,0600	4,9400	4,9400	5,0600	7.178	35.933
19/07/2019	4,9800	4,9500	4,9800	4,9500	1.750	8.698
18/07/2019	5,0000	4,9400	4,9900	4,9800	4.461	22.199
17/07/2019	5,0000	4,9600	4,9700	5,0000	1.806	8.998
16/07/2019	5,0400	4,9700	5,0000	4,9700	3.997	19.996
15/07/2019	5,0200	5,0000	5,0000	5,0000	4.177	20.926
12/07/2019	5,0000	4,8400	4,8500	4,9800	7.231	35.829
11/07/2019	5,0800	4,9500	5,0000	5,0200	5.848	29.364
10/07/2019	5,0000	4,8500	4,8500	5,0000	6.399	31.797
09/07/2019	5,0200	4,9300	5,0000	4,9800	103.187	508.987
08/07/2019	5,0600	4,7000	4,7100	4,9900	19.420	96.876
05/07/2019	5,0000	4,9000	4,9000	4,9800	2.127	10.538
04/07/2019	5,0000	4,9000	5,0000	4,9800	4.141	20.612
03/07/2019	5,0800	4,9800	4,9800	5,0400	21.712	109.110
02/07/2019	5,0400	4,9000	4,9000	5,0000	12.206	60.926
01/07/2019	4,9500	4,8100	4,9000	4,9400	3.649	17.918
28/06/2019	4,9600	4,8600	4,9000	4,8900	5.499	27.069
27/06/2019	4,9200	4,7900	4,7900	4,8600	11.099	53.568
26/06/2019	4,8400	4,6800	4,7300	4,8300	21.892	104.845
25/06/2019	4,7500	4,6000	4,6000	4,6800	8.529	39.877
24/06/2019	4,6700	4,6500	4,6600	4,6500	1.685	7.853
21/06/2019	4,6600	4,5600	4,5600	4,6600	490	2.280
20/06/2019	4,6700	4,6600	4,6600	4,6700	10.540	49.216
19/06/2019	4,6700	4,6300	4,6600	4,6700	3.229	15.042
18/06/2019	4,6700	4,6600	4,6700	4,6600	1.625	7.586
14/06/2019	4,6700	4,6700	4,6700	4,6700	1.580	7.378
13/06/2019	4,6900	4,6200	4,6400	4,6800	16.359	76.490
12/06/2019	4,7000	4,6300	4,6800	4,6800	13.267	62.120
11/06/2019	4,7000	4,6100	4,6800	4,6800	4.289	20.023
10/06/2019	4,7300	4,6000	4,6900	4,7000	3.765	17.577
07/06/2019	4,6500	4,5000	4,6400	4,6300	3.996	18.511
06/06/2019	4,6500	4,5400	4,6400	4,6400	2.030	9.408
05/06/2019	4,6500	4,5000	4,6000	4,6000	1.172	5.351
04/06/2019	4,6500	4,5000	4,6500	4,6400	13.773	63.825
03/06/2019	4,6800	4,5200	4,5200	4,6500	30.227	140.153
31/05/2019	4,5900	4,3800	4,4700	4,5900	15.552	70.348
30/05/2019	4,5000	4,3800	4,4400	4,4600	4.764	21.169
29/05/2019	4,4700	4,3500	4,3700	4,3800	4.311	18.960
28/05/2019	4,4900	4,4200	4,4200	4,4200	3.093	13.731
27/05/2019	4,5500	4,3500	4,4400	4,4600	9.641	42.769
24/05/2019	4,2700	4,2700	4,2700	4,2700	500	2.135
23/05/2019	0,0000	0,0000	0,0000	4,2800	0	0
22/05/2019	4,3500	4,2800	4,3500	4,2800	985	4.216
21/05/2019	4,2900	4,2800	4,2800	4,2800	210	898
20/05/2019	4,3600	4,2300	4,3600	4,2400	796	3.410
17/05/2019	4,3000	4,2000	4,2800	4,2500	5.725	24.142
16/05/2019	4,3000	4,2000	4,2300	4,2700	2.947	12.524
15/05/2019	4,3400	4,2400	4,3400	4,2600	3.797	16.217
14/05/2019	4,3400	4,3400	4,3400	4,3400	500	2.170
13/05/2019	4,3500	4,3000	4,3000	4,3400	475	2.049
10/05/2019	4,3500	4,2600	4,3400	4,3200	1.712	7.360
09/05/2019	4,3000	4,2600	4,2700	4,2700	6.805	29.048
08/05/2019	4,3800	4,2800	4,3800	4,2800	1.010	4.325
07/05/2019	4,4200	4,2500	4,2500	4,3800	33.715	147.642
06/05/2019	4,3500	4,2000	4,3500	4,2300	16.583	70.544
03/05/2019	4,4100	4,3400	4,4100	4,3500	6.070	26.551
02/05/2019	4,4700	4,3800	4,4000	4,4100	7.378	32.453
30/04/2019	4,4500	4,3700	4,4500	4,4000	2.499	10.986
25/04/2019	4,4500	4,3800	4,4000	4,4400	9.064	40.012
24/04/2019	4,5500	4,3800	4,5500	4,4000	9.692	42.901
23/04/2019	4,6300	4,4800	4,6300	4,5000	26.493	119.457
18/04/2019	4,7800	4,6000	4,7000	4,6500	4.911	23.073
17/04/2019	4,7000	4,6700	4,6700	4,7000	1.601	7.519
16/04/2019	4,7200	4,6500	4,6500	4,6500	6.410	29.848
15/04/2019	4,6600	4,5700	4,5800	4,6400	3.271	15.151
12/04/2019	4,6700	4,5000	4,5000	4,6600	4.415	20.172
11/04/2019	4,7000	4,5900	4,5900	4,6200	1.561	7.281
10/04/2019	4,5700	4,5700	4,5700	4,5700	50	228
09/04/2019	4,7000	4,5500	4,5500	4,5700	2.853	13.086
08/04/2019	4,7000	4,5200	4,6000	4,7000	4.539	21.138
05/04/2019	4,6500	4,5000	4,5200	4,6300	5.937	27.294
04/04/2019	4,5500	4,4700	4,4700	4,5500	2.624	11.787
03/04/2019	4,5400	4,4700	4,4700	4,5100	4.924	22.222
02/04/2019	4,5100	4,4200	4,4200	4,4900	3.907	17.527
01/04/2019	4,5000	4,3800	4,5000	4,4300	9.217	41.096
29/03/2019	4,5000	4,4100	4,5000	4,4900	12.516	56.036
28/03/2019	4,4800	4,4500	4,4800	4,4800	360	1.609
27/03/2019	4,5500	4,4200	4,5500	4,4600	1.833	8.174
26/03/2019	4,5300	4,4000	4,5000	4,5000	784	3.474
22/03/2019	4,5600	4,5000	4,5500	4,5000	1.740	7.891
21/03/2019	4,5500	4,4900	4,5500	4,5500	1.910	8.652
20/03/2019	4,5500	4,5000	4,5400	4,5500	962	4.351
19/03/2019	4,5500	4,5200	4,5500	4,5500	1.111	5.052
18/03/2019	4,5600	4,4500	4,5600	4,5400	3.093	13.940
15/03/2019	4,5700	4,5000	4,5000	4,5700	173	786
14/03/2019	4,5000	4,4700	4,5000	4,4700	450	2.017
13/03/2019	4,4900	4,4000	4,4200	4,4800	1.240	5.465
12/03/2019	4,4600	4,4000	4,4600	4,4000	1.090	4.846
08/03/2019	4,4300	4,4300	4,4300	4,4300	110	487
07/03/2019	4,5000	4,4200	4,4700	4,5000	1.458	6.535
06/03/2019	4,5700	4,4600	4,5000	4,4700	3.006	13.470
05/03/2019	4,6000	4,4700	4,6000	4,4700	1.110	4.976
04/03/2019	4,6000	4,4000	4,4200	4,6000	36.301	166.838
01/03/2019	4,5000	4,4000	4,5000	4,4100	1.260	5.629
28/02/2019	4,5000	4,3700	4,4500	4,4600	2.159	9.554
27/02/2019	4,4800	4,4000	4,4500	4,4600	956	4.236
26/02/2019	4,5000	4,4000	4,4000	4,4500	764	3.409
25/02/2019	4,5000	4,4500	4,4800	4,4500	1.945	8.678
22/02/2019	4,4500	4,3800	4,4400	4,3800	2.272	10.053
21/02/2019	4,4800	4,4300	4,4800	4,4400	1.030	4.591
20/02/2019	4,5000	4,5000	4,5000	4,5000	1.843	8.293
19/02/2019	4,5500	4,5500	4,5500	4,5500	350	1.592
18/02/2019	4,5000	4,4600	4,5000	4,5000	409	1.832
15/02/2019	4,5000	4,4500	4,4500	4,4700	493	2.203
14/02/2019	4,5300	4,4100	4,4300	4,4500	1.651	7.337
13/02/2019	4,5500	4,5000	4,5400	4,5200	1.968	8.928
12/02/2019	4,5300	4,4500	4,5000	4,4600	752	3.356
11/02/2019	4,5400	4,4500	4,5400	4,5000	1.016	4.553
08/02/2019	4,5000	4,4100	4,4700	4,5000	5.282	23.571
07/02/2019	4,4900	4,4600	4,4700	4,4700	835	3.733
06/02/2019	4,4900	4,3200	4,3200	4,4700	2.675	11.827
05/02/2019	4,4000	4,3300	4,3700	4,3400	2.959	12.890
04/02/2019	4,3600	4,2800	4,2900	4,3200	3.192	13.765
01/02/2019	4,3900	4,3400	4,3800	4,3600	171	745
31/01/2019	4,4700	4,2900	4,4700	4,4600	1.486	6.463
30/01/2019	4,4000	4,3900	4,4000	4,4000	1.070	4.707
29/01/2019	4,4500	4,3900	4,3900	4,4500	5.767	25.441
28/01/2019	4,3900	4,3600	4,3800	4,3800	1.065	4.664
25/01/2019	4,3700	4,2600	4,3600	4,3600	990	4.299
24/01/2019	4,3400	4,2800	4,3400	4,2900	1.312	5.632
23/01/2019	4,3400	4,2900	4,3000	4,3100	2.548	10.974
22/01/2019	4,3400	4,3000	4,3000	4,3000	1.262	5.444
21/01/2019	4,3000	4,2200	4,2800	4,3000	2.080	8.927
18/01/2019	4,3000	4,2000	4,3000	4,2000	1.967	8.358
17/01/2019	4,3000	4,2400	4,2400	4,3000	2.935	12.561
16/01/2019	4,2500	4,1400	4,1800	4,1500	1.070	4.471
15/01/2019	4,2500	4,1400	4,2500	4,1400	3.020	12.702
14/01/2019	4,2500	4,1400	4,2500	4,2300	2.457	10.277
11/01/2019	4,2500	4,1800	4,2500	4,1800	2.727	11.502
10/01/2019	4,2500	4,2200	4,2500	4,2300	2.280	9.646
09/01/2019	4,2500	4,2500	4,2500	4,2500	1.324	5.627
08/01/2019	4,2700	4,2400	4,2700	4,2500	2.309	9.814
07/01/2019	4,3000	4,2600	4,3000	4,2700	1.160	4.967
04/01/2019	4,3500	4,2200	4,2500	4,2500	3.594	15.356
03/01/2019	4,3700	4,2000	4,2000	4,2500	20.291	86.667
02/01/2019	4,4100	4,2500	4,4100	4,2500	10.168	43.235
31/12/2018	4,4400	4,2500	4,2500	4,4400	2.000	8.692
28/12/2018	4,3000	4,2500	4,3000	4,3000	527	2.263
27/12/2018	4,4600	4,2700	4,4600	4,3100	5.138	22.146
21/12/2018	4,3000	4,2500	4,3000	4,2600	1.725	7.345
20/12/2018	4,3000	4,2500	4,2700	4,3000	5.240	22.384
19/12/2018	4,2800	4,2000	4,2000	4,2800	2.893	12.206
18/12/2018	4,2600	4,2200	4,2400	4,2500	1.855	7.878
17/12/2018	4,3300	4,2500	4,2500	4,2700	4.350	18.490
14/12/2018	4,2600	4,1600	4,2600	4,2600	3.062	12.999
13/12/2018	4,2600	4,2600	4,2600	4,2600	14	59
12/12/2018	4,2600	4,2300	4,2300	4,2600	787	3.340
11/12/2018	4,2500	4,2000	4,2400	4,2300	751	3.174
10/12/2018	4,2300	4,2300	4,2300	4,2300	300	1.269
07/12/2018	4,2200	4,2000	4,2000	4,2100	624	2.623
06/12/2018	4,2100	4,1500	4,2000	4,2000	1.485	6.196
05/12/2018	4,2200	4,1800	4,1800	4,2200	13	54
04/12/2018	4,2500	4,1800	4,1800	4,2500	1.036	4.351
03/12/2018	4,2900	4,1700	4,1800	4,2900	4.972	21.037
30/11/2018	4,1700	4,1100	4,1500	4,1700	606	2.522
29/11/2018	4,1700	4,1500	4,1700	4,1700	213	887
28/11/2018	4,1700	4,1600	4,1600	4,1700	177	737
27/11/2018	4,1700	4,1000	4,1600	4,1700	252	1.036
26/11/2018	4,1700	4,1600	4,1600	4,1700	1.777	7.404
23/11/2018	4,2300	4,0600	4,1000	4,1600	7.749	32.659
22/11/2018	4,1200	4,0800	4,0800	4,0800	3.946	16.099
21/11/2018	4,1900	4,0700	4,1900	4,0700	4.569	18.630
20/11/2018	4,2200	4,1200	4,2100	4,1700	1.308	5.441
19/11/2018	4,2200	4,1600	4,2200	4,2200	959	3.992
16/11/2018	4,2200	4,1600	4,2100	4,2000	734	3.066
15/11/2018	4,2400	4,1600	4,2300	4,2000	1.388	5.861
14/11/2018	4,2300	4,0400	4,0900	4,2100	2.729	11.268
13/11/2018	4,2200	4,1700	4,1700	4,2000	569	2.393
12/11/2018	4,2500	4,1700	4,2500	4,2300	2.304	9.676
09/11/2018	4,2700	4,2000	4,2400	4,2200	2.215	9.422
08/11/2018	4,2200	4,1400	4,2200	4,2200	226	945
07/11/2018	4,2300	4,1200	4,2000	4,2300	1.005	4.177
06/11/2018	4,2400	4,0700	4,1800	4,2400	2.718	11.255
05/11/2018	4,2000	4,0200	4,1400	4,1700	15.167	62.420
02/11/2018	4,2300	4,0000	4,1900	4,1000	12.725	51.487
01/11/2018	4,2800	4,1000	4,2600	4,1000	6.068	25.107
31/10/2018	4,2600	4,2600	4,2600	4,2600	5	21
30/10/2018	4,2600	4,1400	4,2100	4,2000	120	502
29/10/2018	4,2800	4,1800	4,2000	4,2800	10.093	42.220
26/10/2018	4,1900	4,1800	4,1900	4,1800	68	284
25/10/2018	4,2000	4,1300	4,2000	4,1700	1.091	4.508
24/10/2018	4,2000	4,1400	4,1800	4,1500	2.318	9.624
23/10/2018	4,2000	4,1500	4,2000	4,2000	2.814	11.734
22/10/2018	4,3600	4,1300	4,2600	4,1800	2.136	8.914
19/10/2018	4,2500	4,1200	4,2500	4,2400	4.308	17.934
18/10/2018	4,2600	4,2000	4,2500	4,2500	627	2.660
17/10/2018	4,2700	4,1500	4,2300	4,2500	799	3.338
16/10/2018	4,2500	4,1800	4,1800	4,2500	311	1.300
15/10/2018	4,2800	4,2300	4,2400	4,2400	703	2.984
12/10/2018	4,2500	4,1000	4,2500	4,1700	3.687	15.244
11/10/2018	4,2000	4,1400	4,2000	4,2000	5.586	23.219
10/10/2018	4,2800	4,1900	4,2100	4,2500	1.977	8.358
09/10/2018	4,2800	4,2000	4,2600	4,2800	1.491	6.304
08/10/2018	4,3000	4,1600	4,3000	4,2800	5.278	22.191
05/10/2018	4,4000	4,2800	4,3000	4,3700	3.359	14.463
04/10/2018	4,4000	4,3500	4,4000	4,3700	470	2.062
03/10/2018	4,4400	4,3200	4,4300	4,3500	3.061	13.310
02/10/2018	4,4500	4,2700	4,4500	4,4000	18.340	79.332
01/10/2018	4,4700	4,3200	4,3200	4,4300	6.842	29.746
28/09/2018	4,3400	4,2500	4,3400	4,3200	5.451	23.310
27/09/2018	4,3900	4,2600	4,3900	4,2600	2.416	10.339
26/09/2018	4,3900	4,3600	4,3600	4,3900	110	481
25/09/2018	4,3900	4,3900	4,3900	4,3900	340	1.492
24/09/2018	4,2900	4,2800	4,2900	4,2800	210	899
21/09/2018	4,3900	4,3700	4,3900	4,3700	600	2.623
20/09/2018	4,4000	4,2500	4,4000	4,2500	4.901	20.977
19/09/2018	4,4000	4,2500	4,4000	4,3000	4.215	18.127
18/09/2018	4,4900	4,3000	4,4900	4,3000	1.284	5.548
17/09/2018	4,3800	4,3000	4,3700	4,3500	1.135	4.931
14/09/2018	4,4000	4,3600	4,4000	4,3600	701	3.064
13/09/2018	4,3600	4,3500	4,3600	4,3500	805	3.504
12/09/2018	4,4000	4,3400	4,4000	4,4000	2.590	11.385
11/09/2018	4,5400	4,3900	4,5400	4,3900	280	1.255
10/09/2018	4,5100	4,3700	4,3800	4,4600	3.205	14.174
07/09/2018	4,4900	4,4000	4,4900	4,4000	1.355	5.967
06/09/2018	4,5400	4,4000	4,5400	4,4000	5.637	24.806
05/09/2018	4,4600	4,4600	4,4600	4,4000	50	223
04/09/2018	4,5500	4,4000	4,5500	4,4000	1.241	5.473
03/09/2018	4,7700	4,5500	4,5500	4,5500	573	2.610
31/08/2018	4,4800	4,4600	4,4800	4,4700	412	1.841
30/08/2018	4,4800	4,4800	4,4800	4,4800	8.414	37.694
29/08/2018	4,5000	4,5000	4,5000	4,5000	10.300	46.350
28/08/2018	4,5800	4,4800	4,5500	4,4800	1.200	5.393
27/08/2018	4,5000	4,4600	4,5000	4,4600	4.394	19.698
24/08/2018	4,5000	4,4400	4,5000	4,5000	1.835	8.221
23/08/2018	4,5200	4,4600	4,5100	4,5000	3.535	15.918
22/08/2018	4,5900	4,4500	4,5900	4,5100	1.204	5.380
21/08/2018	4,5900	4,4700	4,5100	4,4900	1.234	5.544
20/08/2018	4,5600	4,5600	4,5600	4,4800	25	114
17/08/2018	4,5800	4,5600	4,5800	4,4800	17	77
16/08/2018	4,6200	4,4800	4,6200	4,4800	861	3.877
14/08/2018	4,5800	4,5000	4,5500	4,5100	701	3.161
13/08/2018	4,6200	4,5600	4,6000	4,5600	775	3.538
10/08/2018	4,6200	4,6100	4,6200	4,6100	1.065	4.910
09/08/2018	4,6200	4,6200	4,6200	4,6200	100	462
08/08/2018	0,0000	0,0000	0,0000	4,6300	0	0
07/08/2018	4,6400	4,6100	4,6400	4,6300	2.000	9.253
06/08/2018	4,6600	4,6600	4,6600	4,6400	4	18
03/08/2018	4,6400	4,5500	4,6000	4,6400	1.606	7.374
02/08/2018	4,6800	4,5500	4,6100	4,6800	2.510	11.559
01/08/2018	4,7000	4,6000	4,7000	4,6200	2.869	13.271
31/07/2018	4,6500	4,6100	4,6500	4,6100	1.913	8.886
30/07/2018	4,6500	4,6000	4,6500	4,6000	1.169	5.385
27/07/2018	4,6600	4,6100	4,6500	4,6100	8.833	41.078
26/07/2018	4,6500	4,6300	4,6500	4,6300	607	2.810
25/07/2018	4,7000	4,6200	4,6500	4,6500	1.159	5.401
24/07/2018	4,6500	4,6100	4,6500	4,6100	1.473	6.794
23/07/2018	4,8000	4,6000	4,6000	4,6800	25.409	118.167
20/07/2018	4,6500	4,6100	4,6100	4,6500	1.100	5.108
19/07/2018	4,6700	4,6500	4,6500	4,6500	11.032	51.299
18/07/2018	4,6900	4,6500	4,6900	4,6500	2.567	11.948
17/07/2018	4,6500	4,6400	4,6500	4,6400	500	2.320
16/07/2018	4,7100	4,6100	4,6300	4,7100	11.124	51.701
13/07/2018	4,6600	4,5300	4,6000	4,6100	6.167	28.284
12/07/2018	4,6800	4,6800	4,6800	4,6800	100	468
11/07/2018	4,6600	4,6400	4,6400	4,6400	210	974
10/07/2018	4,7000	4,6500	4,7000	4,6500	1.065	4.985
09/07/2018	4,7000	4,6800	4,6800	4,7000	604	2.834
06/07/2018	4,7100	4,6000	4,7000	4,7100	12.666	59.287
05/07/2018	4,8300	4,6500	4,7200	4,7200	40.517	194.365
04/07/2018	4,7700	4,5600	4,7300	4,7200	28.045	130.493
03/07/2018	0,0000	0,0000	0,0000	4,7300	0	0
02/07/2018	4,8000	4,7200	4,7500	4,7300	3.408	16.255
29/06/2018	4,7500	4,6800	4,7000	4,7200	1.828	8.586
28/06/2018	4,7800	4,6100	4,7500	4,6800	8.643	40.451
27/06/2018	4,8800	4,8600	4,8800	4,8600	1.212	5.904
26/06/2018	4,9000	4,8600	4,8600	4,8800	11.484	55.936
25/06/2018	4,8500	4,8400	4,8500	4,8400	2.820	13.649
22/06/2018	4,8500	4,8000	4,8500	4,8400	726	3.491
21/06/2018	4,8800	4,8600	4,8700	4,8800	438	2.133
20/06/2018	4,8800	4,8500	4,8800	4,8700	90	437
19/06/2018	4,8800	4,8000	4,8800	4,8400	642	3.110
18/06/2018	4,8800	4,8800	4,8800	4,8800	10	48
15/06/2018	4,8900	4,8000	4,8900	4,8400	420	2.025
14/06/2018	4,8800	4,8800	4,8800	4,8800	220	1.073
13/06/2018	4,8800	4,8000	4,8000	4,8000	301	1.444
12/06/2018	4,8500	4,7900	4,8000	4,8300	1.221	5.867
11/06/2018	4,8100	4,8000	4,8000	4,8000	1.871	8.982
08/06/2018	4,8000	4,7800	4,8000	4,8000	700	3.356
07/06/2018	4,8500	4,8500	4,8500	4,8500	100	485
06/06/2018	4,9000	4,8500	4,9000	4,8500	1.100	5.340
05/06/2018	4,8900	4,8000	4,8000	4,8300	1.322	6.382
04/06/2018	4,8900	4,8800	4,8800	4,8900	168	820
01/06/2018	4,8600	4,8000	4,8500	4,8000	3.357	16.135
31/05/2018	4,8600	4,7000	4,7100	4,8000	422	2.013
30/05/2018	4,8100	4,8000	4,8000	4,8000	3.178	15.257
29/05/2018	4,8500	4,8000	4,8500	4,8000	3.252	15.612
25/05/2018	4,8800	4,7500	4,8800	4,8000	860	4.115
24/05/2018	4,8800	4,7000	4,8000	4,8800	2.731	13.116
23/05/2018	4,8800	4,8000	4,8400	4,8800	1.801	8.655
22/05/2018	4,8700	4,8700	4,8700	4,8700	25	121
21/05/2018	4,9000	4,8000	4,8000	4,8700	623	3.000
18/05/2018	4,9000	4,8000	4,9000	4,8000	1.813	8.868
17/05/2018	4,8400	4,8400	4,8400	4,8400	30	145
16/05/2018	4,8200	4,7500	4,8200	4,8000	1.400	6.718
15/05/2018	4,8600	4,8200	4,8600	4,8200	300	1.454
14/05/2018	4,8400	4,7500	4,7500	4,8200	11.862	57.329
11/05/2018	4,8400	4,8000	4,8300	4,8400	856	4.134
10/05/2018	4,8400	4,8000	4,8000	4,8400	263	1.262
09/05/2018	4,8300	4,7800	4,8000	4,8000	1.250	5.995
08/05/2018	4,8300	4,7400	4,7500	4,7800	410	1.958
07/05/2018	4,8400	4,7500	4,7500	4,8100	627	3.016
04/05/2018	4,8300	4,8000	4,8300	4,8000	5.432	26.076
03/05/2018	4,8500	4,8000	4,8500	4,8400	3.203	15.417
02/05/2018	4,8800	4,8500	4,8800	4,8600	435	2.117
30/04/2018	4,9000	4,8100	4,8800	4,8800	2.661	12.976
27/04/2018	4,8700	4,8500	4,8500	4,8600	2.401	11.674
26/04/2018	4,8900	4,8500	4,8500	4,8700	1.777	8.655
25/04/2018	4,8900	4,8000	4,8000	4,8000	2.255	10.846
24/04/2018	4,8000	4,8000	4,8000	4,8000	309	1.483
23/04/2018	4,9000	4,8000	4,9000	4,8000	25.330	121.777
20/04/2018	4,9400	4,8500	4,9300	4,9000	2.547	12.463
19/04/2018	4,9400	4,8400	4,9000	4,9400	5.863	28.810
18/04/2018	4,9400	4,9100	4,9400	4,9400	1.250	6.172
17/04/2018	4,9800	4,9400	4,9400	4,9400	1.655	8.200
16/04/2018	4,9600	4,8800	4,9000	4,9400	3.425	16.830
13/04/2018	4,9800	4,7000	4,7500	4,9100	3.161	15.513
12/04/2018	4,8500	4,8500	4,8500	4,8500	50	242
11/04/2018	4,9200	4,8000	4,9200	4,8900	766	3.678
10/04/2018	4,8900	4,7200	4,7200	4,8000	4.210	20.169
05/04/2018	4,8500	4,7700	4,8000	4,8300	1.471	7.062
04/04/2018	4,7500	4,6400	4,7500	4,7300	25.941	123.187
03/04/2018	4,8000	4,5200	4,8000	4,7100	15.544	72.500
29/03/2018	4,9000	4,8000	4,8500	4,8000	4.777	22.931
28/03/2018	4,8400	4,7400	4,8000	4,8000	15.870	76.043
27/03/2018	4,8200	4,8000	4,8100	4,8000	8.000	38.415
26/03/2018	4,9000	4,7600	4,7600	4,8100	349	1.673
23/03/2018	4,9700	4,7100	4,8700	4,9400	14.654	71.801
22/03/2018	4,8500	4,7000	4,7600	4,7600	19.075	91.203
21/03/2018	4,9400	4,8000	4,9400	4,8100	10.102	48.853
20/03/2018	4,9200	4,8000	4,9000	4,9100	390	1.904
19/03/2018	4,9500	4,8400	4,9200	4,9000	700	3.424
16/03/2018	4,8900	4,8500	4,8500	4,8900	968	4.726
15/03/2018	4,8700	4,8500	4,8700	4,8700	5.106	24.855
14/03/2018	4,8800	4,8000	4,8500	4,8200	2.004	9.636
13/03/2018	4,8800	4,8000	4,8000	4,8600	313	1.516
12/03/2018	4,9000	4,7600	4,7600	4,8000	8.323	40.280
09/03/2018	4,8000	4,7200	4,8000	4,7600	11.720	55.944
08/03/2018	4,9000	4,7600	4,7600	4,7600	8.673	41.372
07/03/2018	4,7600	4,7500	4,7600	4,7600	580	2.760
06/03/2018	4,8000	4,6800	4,7200	4,6800	2.341	11.047
05/03/2018	4,8000	4,7300	4,7800	4,7400	5.420	25.873
02/03/2018	4,8200	4,8000	4,8100	4,8100	1.247	5.996
01/03/2018	4,9300	4,8100	4,9300	4,9000	2.929	14.265
28/02/2018	4,9200	4,7700	4,7800	4,9000	2.830	13.640
27/02/2018	4,8400	4,7600	4,7900	4,7700	2.906	13.934
26/02/2018	4,8400	4,7600	4,8400	4,8300	15.844	76.129
23/02/2018	5,0200	4,9500	5,0000	5,0000	3.924	19.625
22/02/2018	5,0000	4,9000	4,9900	5,0000	1.775	8.821
21/02/2018	4,9400	4,7000	4,7000	4,9400	4.005	19.460
20/02/2018	4,9300	4,9300	4,9300	4,9300	120	591
16/02/2018	5,1000	4,9000	5,0000	4,9000	2.242	11.308
15/02/2018	5,0600	4,8600	4,9500	4,9900	11.111	54.966
14/02/2018	4,9400	4,8400	4,8500	4,8500	1.685	8.165
13/02/2018	4,9400	4,8200	4,9000	4,8400	26.054	126.238
12/02/2018	5,0000	4,8900	4,9200	4,9000	10.557	52.017
09/02/2018	4,9600	4,8200	4,8200	4,8900	1.275	6.205
08/02/2018	5,0400	4,9800	4,9800	5,0400	2.200	11.070
07/02/2018	5,0000	4,9600	5,0000	4,9900	2.370	11.805
06/02/2018	4,9500	4,8200	4,9200	4,9500	42.330	207.977
05/02/2018	5,0400	4,9500	5,0000	5,0000	8.317	41.457
02/02/2018	5,2000	5,0600	5,1200	5,1000	6.410	32.721
01/02/2018	5,2200	5,0600	5,0600	5,1800	16.528	85.520
31/01/2018	5,1000	4,9700	5,0800	5,0800	32.034	161.215
30/01/2018	5,2000	4,9600	5,1000	4,9700	12.021	60.681
29/01/2018	5,1600	5,0000	5,0000	5,1000	20.830	105.963
26/01/2018	5,0000	4,8500	4,8500	5,0000	30.686	152.204
25/01/2018	4,8600	4,7900	4,8000	4,8500	45.075	218.243
24/01/2018	4,8500	4,7700	4,8500	4,8000	65.951	316.045
23/01/2018	4,8700	4,7400	4,8100	4,8500	35.429	170.599
22/01/2018	4,8200	4,7000	4,7300	4,8000	27.716	130.852
19/01/2018	4,8600	4,7700	4,8500	4,8200	2.506	12.083
18/01/2018	4,8000	4,7200	4,7200	4,8000	4.326	20.648
17/01/2018	4,8400	4,7300	4,7700	4,7400	4.521	21.792
16/01/2018	4,8500	4,8000	4,8500	4,8300	2.830	13.663
15/01/2018	4,8700	4,7000	4,7100	4,8400	4.475	21.612
12/01/2018	4,8200	4,6500	4,7000	4,8000	4.415	21.020
11/01/2018	4,7300	4,6000	4,6200	4,7000	2.054	9.629
10/01/2018	4,7200	4,6200	4,7200	4,6200	3.501	16.391
09/01/2018	4,7000	4,6700	4,6800	4,7000	5.190	24.322
08/01/2018	4,6800	4,5600	4,6000	4,6700	4.800	22.300
05/01/2018	4,6500	4,6100	4,6100	4,6200	6.126	28.295
04/01/2018	4,6100	4,5300	4,5900	4,5900	4.031	18.513
03/01/2018	4,5900	4,4600	4,5100	4,5900	8.972	40.653
02/01/2018	4,5500	4,4700	4,5100	4,5500	4.102	18.456
29/12/2017	4,5100	4,4200	4,4500	4,5000	4.046	18.156
28/12/2017	4,4900	4,3400	4,3400	4,4700	1.090	4.829
27/12/2017	4,5100	4,4000	4,5000	4,4700	6.512	28.846
22/12/2017	4,5300	4,4900	4,5000	4,5000	14.272	64.258
21/12/2017	4,5300	4,5000	4,5300	4,5000	5.032	22.723
20/12/2017	4,5800	4,5100	4,5100	4,5800	9.020	40.936
19/12/2017	4,5000	4,4200	4,5000	4,5000	18.176	80.943
18/12/2017	4,5000	4,4200	4,4200	4,5000	5.262	23.469
15/12/2017	4,5000	4,3600	4,3600	4,4000	12.344	54.885
14/12/2017	4,4800	4,2800	4,2800	4,4800	8.133	35.672
13/12/2017	4,3400	4,3000	4,3300	4,3400	1.865	8.053
12/12/2017	4,3500	4,2600	4,3400	4,2600	8.459	36.409
11/12/2017	4,3000	4,2600	4,2600	4,3000	210	895
08/12/2017	4,3600	4,3000	4,3000	4,3600	2.865	12.333
07/12/2017	4,3500	4,3000	4,3000	4,3500	1.656	7.120
06/12/2017	4,3100	4,3000	4,3100	4,3100	4.696	20.203
05/12/2017	4,3300	4,3000	4,3000	4,3000	6.214	26.720
04/12/2017	4,3800	4,2600	4,3800	4,2600	4.598	19.683
01/12/2017	4,3900	4,3500	4,3600	4,3700	3.732	16.304
30/11/2017	4,3700	4,3000	4,3200	4,3600	3.465	14.959
29/11/2017	4,3600	4,2900	4,3600	4,3000	1.000	4.347
28/11/2017	4,3600	4,3400	4,3400	4,3500	1.151	5.007
27/11/2017	4,4000	4,3200	4,3800	4,3600	1.500	6.546
24/11/2017	4,3800	4,3100	4,3600	4,3700	3.357	14.629
23/11/2017	4,3500	4,2500	4,2600	4,3500	570	2.448
22/11/2017	4,3000	4,3000	4,3000	4,3000	300	1.290
21/11/2017	4,3000	4,2200	4,2200	4,3000	820	3.485
20/11/2017	4,2300	4,2100	4,2100	4,2100	101	425
17/11/2017	4,3400	4,1800	4,3400	4,2300	46	194
16/11/2017	4,2400	4,1600	4,2400	4,1700	11.716	48.868
15/11/2017	4,2500	4,1500	4,1500	4,2400	526	2.202
14/11/2017	4,2400	4,1800	4,1800	4,1800	2.020	8.486
13/11/2017	4,2200	4,1400	4,2200	4,1900	4.799	20.096
10/11/2017	4,2800	4,2200	4,2700	4,2200	2.376	10.081
09/11/2017	4,3300	4,2600	4,3300	4,3200	978	4.227
08/11/2017	4,3500	4,3500	4,3500	4,3500	200	870
07/11/2017	4,3600	4,3300	4,3500	4,3600	1.541	6.683
06/11/2017	4,3500	4,3500	4,3500	4,3500	120	522
03/11/2017	4,3600	4,3300	4,3300	4,3400	190	825
02/11/2017	4,3700	4,3700	4,3700	4,3700	50	218
01/11/2017	4,3800	4,3200	4,3600	4,3400	3.529	15.328
31/10/2017	4,3600	4,2800	4,2800	4,3500	454	1.970
30/10/2017	4,3300	4,2700	4,2700	4,2900	500	2.148
27/10/2017	4,3900	4,3000	4,3900	4,3300	2.482	10.742
26/10/2017	0,0000	0,0000	0,0000	4,3600	0	0
25/10/2017	4,3900	4,3000	4,3800	4,3600	1.822	7.945
24/10/2017	4,3600	4,2800	4,2800	4,3600	373	1.617
23/10/2017	4,3800	4,2600	4,3800	4,3400	1.462	6.288
20/10/2017	4,3600	4,3400	4,3400	4,3600	192	835
19/10/2017	4,4100	4,3500	4,4100	4,3500	252	1.099
18/10/2017	4,4900	4,3600	4,4900	4,4000	6.041	26.897
17/10/2017	4,4000	4,3600	4,3600	4,3900	1.785	7.832
16/10/2017	4,4000	4,2700	4,3900	4,3300	3.464	15.033
13/10/2017	4,3700	4,3300	4,3300	4,3700	420	1.826
12/10/2017	4,3700	4,3100	4,3200	4,3300	2.032	8.806
11/10/2017	4,3500	4,2500	4,2700	4,3200	7.632	32.591
10/10/2017	4,3300	4,3300	4,3300	4,3300	2.216	9.595
09/10/2017	4,3900	4,3300	4,3500	4,3500	1.058	4.601
06/10/2017	4,3800	4,3500	4,3500	4,3500	851	3.701
05/10/2017	4,4000	4,3000	4,3500	4,3900	8.253	35.896
04/10/2017	4,4200	4,3300	4,4200	4,3500	6.616	28.846
03/10/2017	4,4900	4,3800	4,4600	4,4000	4.504	19.978
02/10/2017	4,4300	4,4000	4,4100	4,4300	2.340	10.320
29/09/2017	4,4500	4,3100	4,3100	4,4000	6.676	29.269
28/09/2017	4,4900	4,3000	4,3000	4,3800	6.621	29.384
27/09/2017	4,3500	4,2600	4,3000	4,2600	7.406	31.813
26/09/2017	4,3300	4,2700	4,2800	4,3000	1.375	5.902
25/09/2017	4,4400	4,2800	4,4400	4,2800	1.959	8.503
22/09/2017	4,3800	4,3500	4,3600	4,3800	1.430	6.240
21/09/2017	4,3700	4,2500	4,2500	4,3400	3.175	13.662
20/09/2017	4,3000	4,1900	4,3000	4,2700	3.545	14.994
19/09/2017	4,3800	4,2800	4,2800	4,3800	1.002	4.288
18/09/2017	4,3600	4,2800	4,3500	4,2800	3.923	16.961
15/09/2017	4,3900	4,2800	4,3800	4,3900	1.895	8.242
14/09/2017	4,4700	4,2900	4,4500	4,3600	3.143	13.622
13/09/2017	4,5000	4,3700	4,4700	4,3900	592	2.623
12/09/2017	4,5900	4,3200	4,3200	4,4700	18.040	80.385
11/09/2017	4,3700	4,3300	4,3300	4,3400	200	867
08/09/2017	4,4200	4,3000	4,4200	4,3400	4.757	20.649
07/09/2017	4,5000	4,4200	4,4500	4,4400	1.196	5.307
06/09/2017	4,4500	4,4300	4,4300	4,4500	2.235	9.919
05/09/2017	4,5000	4,4100	4,4700	4,4500	1.375	6.163
04/09/2017	4,6000	4,3900	4,3900	4,4200	502	2.216
01/09/2017	4,4100	4,2900	4,2900	4,4000	1.510	6.610
31/08/2017	4,4300	4,3800	4,4200	4,3900	2.794	12.290
30/08/2017	4,5400	4,4500	4,4500	4,4500	2.470	11.011
29/08/2017	4,5800	4,4500	4,5600	4,4500	1.907	8.512
28/08/2017	4,5500	4,4600	4,5000	4,5200	835	3.759
25/08/2017	4,5500	4,5500	4,5500	4,5500	240	1.092
24/08/2017	4,5500	4,5000	4,5200	4,5100	282	1.271
23/08/2017	4,6000	4,5000	4,5900	4,5100	1.937	8.737
22/08/2017	4,5800	4,5200	4,5800	4,5500	105	477
21/08/2017	4,5900	4,5100	4,5700	4,5600	2.340	10.681
18/08/2017	4,5700	4,5000	4,5000	4,5500	6.086	27.403
17/08/2017	4,5600	4,5000	4,5000	4,5100	2.760	12.448
16/08/2017	4,5400	4,5000	4,5000	4,5000	1.879	8.456
14/08/2017	4,5700	4,4100	4,5500	4,4100	1.673	7.392
11/08/2017	4,5500	4,5000	4,5000	4,5400	2.999	13.534
10/08/2017	4,5600	4,5000	4,5600	4,5400	1.280	5.787
09/08/2017	4,5600	4,5000	4,5000	4,5600	4.148	18.787
08/08/2017	4,5700	4,5100	4,5100	4,5100	5.812	26.475
07/08/2017	4,5100	4,5000	4,5100	4,5000	1.250	5.630
04/08/2017	4,5800	4,5100	4,5700	4,5600	1.660	7.564
03/08/2017	0,0000	0,0000	0,0000	4,5800	0	0
02/08/2017	4,5800	4,5000	4,5800	4,5800	6.003	27.303
01/08/2017	4,5600	4,5000	4,5000	4,5000	10.805	48.622
31/07/2017	4,5200	4,5000	4,5000	4,5000	10.580	47.640
28/07/2017	4,5400	4,5000	4,5000	4,5000	8.146	36.709
27/07/2017	4,5400	4,5000	4,5400	4,5100	8.490	38.250
26/07/2017	4,5400	4,5000	4,5000	4,5000	17.739	79.835
25/07/2017	4,5700	4,5000	4,5100	4,5100	547	2.469
24/07/2017	4,6000	4,5000	4,5000	4,5500	4.288	19.518
21/07/2017	4,5500	4,5000	4,5000	4,5000	11.507	51.818
20/07/2017	4,5600	4,5000	4,5500	4,5000	7.172	32.370
19/07/2017	4,5500	4,5000	4,5000	4,5000	13.699	61.756
18/07/2017	4,6000	4,5000	4,5000	4,5000	34.399	154.987
17/07/2017	4,5600	4,4000	4,5200	4,4800	11.004	49.310
14/07/2017	4,5300	4,5000	4,5100	4,5000	7.565	34.067
13/07/2017	4,5500	4,5000	4,5500	4,5300	3.699	16.687
12/07/2017	4,5500	4,5000	4,5100	4,5500	6.642	29.905
11/07/2017	4,6600	4,5100	4,6600	4,5100	3.550	16.075
10/07/2017	4,5800	4,4800	4,5000	4,5800	23.029	103.866
07/07/2017	4,6400	4,5100	4,6000	4,5100	9.911	45.202
06/07/2017	4,7100	4,6100	4,6400	4,6300	6.921	32.322
05/07/2017	4,7800	4,5500	4,6000	4,7100	15.626	72.768
04/07/2017	4,6000	4,4500	4,4500	4,5600	7.557	34.253
03/07/2017	4,5000	4,3800	4,5000	4,5000	9.306	41.410
30/06/2017	4,5000	4,4200	4,4400	4,5000	8.215	36.724
29/06/2017	4,4900	4,2900	4,2900	4,4400	3.817	17.047
28/06/2017	4,6700	4,5600	4,5800	4,5700	13.424	61.857
27/06/2017	4,7000	4,6300	4,6500	4,6300	6.691	31.273
26/06/2017	4,7200	4,6500	4,7200	4,6500	12.998	60.949
23/06/2017	4,7700	4,5600	4,5600	4,5700	7.057	33.199
22/06/2017	4,7500	4,5700	4,5800	4,6100	22.135	103.012
21/06/2017	4,5900	4,4800	4,4900	4,5900	15.945	72.181
20/06/2017	4,5100	4,4000	4,4200	4,4800	16.948	75.813
19/06/2017	4,4400	4,3500	4,3600	4,4200	8.130	35.706
16/06/2017	4,4900	4,2000	4,2500	4,3800	76.764	334.615
15/06/2017	4,2400	4,1900	4,2200	4,2300	1.845	7.801
14/06/2017	4,2000	4,1200	4,1400	4,2000	20.590	85.465
13/06/2017	4,2200	4,1400	4,1400	4,1800	13.084	54.575
12/06/2017	4,2300	4,1200	4,2000	4,2300	10.020	41.715
09/06/2017	4,2400	4,1100	4,1500	4,2400	12.559	52.325
08/06/2017	4,2500	3,9800	3,9800	4,2500	11.938	50.221
07/06/2017	4,1900	3,9900	4,0800	4,0700	6.637	26.795
06/06/2017	4,2000	4,0800	4,0800	4,1100	3.900	16.090
02/06/2017	4,1700	4,0700	4,1300	4,0800	1.088	4.459
01/06/2017	4,1700	4,1000	4,1300	4,1700	1.685	6.951
31/05/2017	4,1900	4,0800	4,1300	4,1400	5.954	24.636
30/05/2017	4,1700	4,1200	4,1400	4,1700	1.660	6.865
29/05/2017	4,2700	4,1300	4,2700	4,1800	2.300	9.606
26/05/2017	4,2200	4,1500	4,1500	4,1700	1.015	4.235
25/05/2017	4,2200	4,1100	4,1100	4,1700	3.740	15.589
24/05/2017	4,2200	4,1800	4,2200	4,1800	15.941	66.727
23/05/2017	4,2400	4,1100	4,1600	4,1800	6.290	26.331
22/05/2017	4,3000	4,1500	4,2000	4,2000	4.793	20.192
19/05/2017	4,3100	4,2600	4,2600	4,3100	3.169	13.556
18/05/2017	4,3400	4,3000	4,3300	4,3200	3.203	13.822
17/05/2017	4,4000	4,3200	4,3200	4,4000	3.914	17.150
16/05/2017	4,3900	4,2800	4,3000	4,3900	6.319	27.288
15/05/2017	4,4500	4,3600	4,4500	4,4200	6.500	28.745
12/05/2017	4,5300	4,4200	4,5200	4,4800	5.491	24.590
11/05/2017	4,5700	4,3000	4,4300	4,5500	78.643	350.654
10/05/2017	4,4300	4,0800	4,0800	4,4300	141.640	612.274
09/05/2017	4,1200	3,9000	3,9200	4,1200	46.319	181.550
08/05/2017	4,0000	3,9000	4,0000	3,9600	741	2.953
05/05/2017	4,0000	3,9100	3,9500	4,0000	6.225	24.667
04/05/2017	4,0300	3,9300	3,9300	4,0000	10.407	41.339
03/05/2017	3,9400	3,8800	3,9400	3,8900	3.750	14.646
02/05/2017	3,9500	3,8700	3,9200	3,8800	7.451	29.147
28/04/2017	3,9600	3,8800	3,9500	3,8800	34.546	135.368
27/04/2017	3,9800	3,9400	3,9500	3,9600	6.676	26.474
26/04/2017	3,9700	3,9100	3,9500	3,9700	8.902	35.167
25/04/2017	3,9400	3,9000	3,9000	3,9400	59.622	232.603
24/04/2017	3,9000	3,8200	3,9000	3,8300	4.712	18.038
21/04/2017	3,9000	3,8000	3,8100	3,8700	1.575	6.072
20/04/2017	3,8400	3,7600	3,8000	3,7800	1.678	6.382
19/04/2017	3,8600	3,8000	3,8000	3,8100	5.548	21.182
18/04/2017	3,9800	3,8200	3,9800	3,8700	307	1.195
13/04/2017	3,9400	3,8500	3,8500	3,9000	2.530	9.875
12/04/2017	3,9000	3,8200	3,8900	3,8500	1.480	5.691
11/04/2017	3,8800	3,7700	3,7700	3,8800	4.761	18.247
10/04/2017	3,8200	3,7700	3,8000	3,7700	6.502	24.624
07/04/2017	3,8400	3,7000	3,8400	3,7600	4.835	18.099
06/04/2017	3,8000	3,7000	3,7100	3,7700	13.333	49.683
05/04/2017	3,7600	3,7400	3,7500	3,7400	2.700	10.124
04/04/2017	3,7600	3,7000	3,7000	3,7100	8.923	33.289
03/04/2017	3,7100	3,6700	3,7000	3,7100	1.121	4.146
31/03/2017	3,6800	3,6500	3,6500	3,6600	3.664	13.406
30/03/2017	3,6800	3,5600	3,5700	3,6200	8.725	31.782
29/03/2017	3,6700	3,5900	3,6500	3,6200	8.012	29.163
28/03/2017	3,7000	3,5500	3,5500	3,6700	4.860	17.788
27/03/2017	3,6600	3,6200	3,6200	3,6500	3.649	13.254
24/03/2017	3,6500	3,5600	3,6000	3,5800	6.466	23.365
23/03/2017	3,6300	3,5500	3,5500	3,6300	3.030	10.908
22/03/2017	3,6200	3,5900	3,5900	3,6200	1.807	6.507
21/03/2017	3,6000	3,5500	3,5800	3,6000	2.502	8.956
20/03/2017	3,6100	3,5500	3,5500	3,6000	4.180	14.909
17/03/2017	3,6000	3,5600	3,5600	3,5900	1.690	6.039
16/03/2017	3,6000	3,5500	3,6000	3,5600	8.364	29.901
15/03/2017	3,5800	3,5400	3,5400	3,5600	5.705	20.306
14/03/2017	3,5700	3,5400	3,5400	3,5600	7.250	25.699
13/03/2017	3,5700	3,5400	3,5600	3,5400	6.815	24.167
10/03/2017	3,5700	3,5400	3,5700	3,5400	5.450	19.311
09/03/2017	3,5700	3,5400	3,5500	3,5400	5.891	20.887
08/03/2017	3,6000	3,5400	3,5400	3,5400	3.090	10.991
07/03/2017	3,5400	3,5400	3,5400	3,5400	100	354
06/03/2017	3,5600	3,5100	3,5600	3,5600	5.395	19.157
03/03/2017	3,5500	3,4700	3,4800	3,5300	2.980	10.432
02/03/2017	3,5100	3,5100	3,5100	3,5100	200	702
01/03/2017	3,6300	3,5000	3,5500	3,5600	20.488	73.802
28/02/2017	3,5500	3,4600	3,5000	3,5500	22.935	80.252
24/02/2017	3,5700	3,4400	3,5700	3,5000	2.879	9.972
23/02/2017	3,5400	3,4800	3,4800	3,5100	4.684	16.357
22/02/2017	3,5500	3,4600	3,5000	3,5100	7.706	27.067
21/02/2017	3,5800	3,4800	3,5500	3,5000	1.648	5.772
20/02/2017	3,5800	3,5400	3,5400	3,5500	1.139	4.032
17/02/2017	3,5700	3,5300	3,5700	3,5400	76	269
16/02/2017	3,5400	3,4400	3,4400	3,5000	1.211	4.210
15/02/2017	3,5700	3,4200	3,5700	3,4300	1.545	5.377
14/02/2017	3,5300	3,4800	3,5300	3,5100	4.053	14.200
13/02/2017	3,5900	3,5300	3,5500	3,5300	13.365	47.443
10/02/2017	3,5900	3,5100	3,5200	3,5500	4.055	14.432
09/02/2017	3,5900	3,5500	3,5900	3,5500	140	498
08/02/2017	3,6000	3,5100	3,5900	3,5100	9.205	33.112
07/02/2017	3,6600	3,5400	3,6000	3,5500	10.416	37.497
06/02/2017	3,6500	3,5900	3,6000	3,6000	2.114	7.614
03/02/2017	3,6100	3,6000	3,6000	3,6000	841	3.028
02/02/2017	3,5800	3,5700	3,5700	3,5800	1.600	5.725
01/02/2017	3,5000	3,4400	3,4600	3,4900	5.801	20.201
31/01/2017	3,5300	3,4600	3,4800	3,4700	330	1.147
30/01/2017	3,5600	3,4700	3,5000	3,4800	9.338	32.722
27/01/2017	3,6500	3,5100	3,6200	3,5600	11.444	40.969
26/01/2017	3,6300	3,5700	3,6300	3,6200	908	3.290
25/01/2017	3,6700	3,5800	3,6700	3,6400	3.835	13.869
24/01/2017	3,6000	3,5600	3,5800	3,5900	3.974	14.217
23/01/2017	3,7500	3,5600	3,6600	3,5600	6.400	23.727
20/01/2017	3,5800	3,5000	3,5800	3,5000	3.875	13.738
19/01/2017	3,6700	3,5500	3,6700	3,5500	3.276	11.768
18/01/2017	3,7200	3,6700	3,7200	3,6800	3.630	13.498
17/01/2017	3,6900	3,6600	3,6900	3,6900	1.011	3.701
16/01/2017	3,6900	3,5200	3,5200	3,6800	2.708	9.827
13/01/2017	3,6300	3,5400	3,6300	3,5700	2.215	7.895
12/01/2017	3,7400	3,6200	3,7400	3,6600	3.824	14.043
11/01/2017	3,7000	3,6000	3,6600	3,7000	5.810	21.364
10/01/2017	3,6700	3,6000	3,6300	3,6700	881	3.229
09/01/2017	3,6400	3,5700	3,5700	3,6300	4.130	14.831
05/01/2017	3,6500	3,5200	3,5200	3,6200	8.365	29.864
04/01/2017	3,5200	3,4300	3,5200	3,5000	5.886	20.313
03/01/2017	3,5000	3,4500	3,4500	3,5000	10.909	38.136
02/01/2017	3,5000	3,4800	3,4800	3,5000	1.150	4.003

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος

Realtime ΓΔ	1,01 0,07% 1.385,61
Τζίρος	10.62 εκ
Τελ. Ενημ.	11:15
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5917.11	0.0022%
DAX	19001.9	-0.0152%
SXXP	500.49	-0.022%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.05362
EUR/CHF	0.93029
USD/ZAR	18.1559
Όλες οι Ισοτιμίες

BTC/USD	97370.5
Χρυσός	2671.48

Αγορές

Premium Services

Χρηματιστήριο \

ΘΕΣΣ/ΝΙΚΗ ΕΤΑΙΡΙΑ ΥΔ/ΣΕΩΣ Α.Ε.

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

ΘΕΣΣ/ΝΙΚΗ ΕΤΑΙΡΙΑ ΥΔ/ΣΕΩΣ Α.Ε.

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

TV