Χρηματιστήριο \

FOURLIS Α.Ε. (ΚΟ)

ΦΡΛΚ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Διαφοροποιημένοι Έμποροι
Δείκτες: FTSEM ΓΔ ΣΑΓΔ FTSEA ΔΕΜ FTSEGTI HELMSI ASIP ATHEX_ESG FTSE_CD
Φάση διαπρ: CONTINUOUS
Status: ACTIVE

3,5600

Τελ. Ενημ.:

13:54

-0,02 0,00%

Συν.Όγκος 10938
Όγκος πακέτων 0
Όγκος τελ.πράξης 1
Τζίρος 39034
Πράξεις 53

Αγορά

2 Εντολές 39 x 3,560

Πώληση

1 Εντολές 500 x 3,565

Saleside SSSBSSSBBBBBBSSSSSSBBSSSBBSSBB
Bid Ask Ratio 1.0:12.8

Χαμηλό Ημέρας Υψηλό Ημέρας

3,5550 3,5800

Άνοιγμα 3,57

Χαμ. 52 εβδ. Υψ. 52 εβδ.

3,45 4,35

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

Προηγ. Κλείσιμο

3.5750 0.1250 3.6232 %

Μέσος σταθμικό 3.5687
Εμπορευσιμότητα 0.0208
Κεφαλαιοποίηση € 186960438 εκ
Αρ. Μετοχών 52516977

Απόδοση

Αρχή εβδ.

-3,77%

7 ημερών

-5,17%

1 μηνός

-6,29%

3 μηνών

-4,67%

6 μηνών

-13,23%

1 έτους

-14,68%

INTRADAY ΙΣΤΟΡΙΚΌ

Σχετικές Ειδήσεις

21/11/2024 10:25

FOURLIS Α.Ε ΣΥΜΜΕΤΟΧΩΝ - Ανακοίνωση Αγοράς Ιδίων Μετοχών

20/11/2024 10:34

FOURLIS Α.Ε ΣΥΜΜΕΤΟΧΩΝ - Ανακοίνωση Αγοράς Ιδίων Μετοχών

19/11/2024 09:35

FOURLIS Α.Ε ΣΥΜΜΕΤΟΧΩΝ - Ανακοίνωση Αγοράς Ιδίων Μετοχών

18/11/2024 10:08

FOURLIS Α.Ε ΣΥΜΜΕΤΟΧΩΝ - Ανακοίνωση Αγοράς Ιδίων Μετοχών

15/11/2024 09:37

FOURLIS Α.Ε ΣΥΜΜΕΤΟΧΩΝ - Ανακοίνωση Αγοράς Ιδίων Μετοχών

14/11/2024 09:41

FOURLIS Α.Ε ΣΥΜΜΕΤΟΧΩΝ - Ανακοίνωση Αγοράς Ιδίων Μετοχών

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
20/11/2024	3,5850	3,4400	3,4400	3,5750	61.329	216.984
19/11/2024	3,6000	3,4100	3,6000	3,4500	72.170	253.384
18/11/2024	3,7300	3,5800	3,7000	3,5800	68.622	247.999
15/11/2024	3,7500	3,7050	3,7500	3,7150	20.408	76.275
14/11/2024	3,8150	3,7400	3,7600	3,7450	37.175	140.221
13/11/2024	3,8300	3,7600	3,8000	3,7700	75.582	287.027
12/11/2024	3,8450	3,6800	3,7150	3,8300	75.333	283.245
11/11/2024	3,7150	3,6650	3,6650	3,7050	18.261	67.678
08/11/2024	3,7350	3,6700	3,6700	3,7000	16.072	59.703
07/11/2024	3,7650	3,6500	3,6500	3,7200	22.010	81.639
06/11/2024	3,7550	3,6450	3,7200	3,6500	67.953	252.356
05/11/2024	3,7600	3,7150	3,7300	3,7200	17.611	65.787
04/11/2024	3,7800	3,7350	3,7400	3,7350	15.755	59.322
01/11/2024	3,7850	3,6650	3,7400	3,7750	20.417	76.319
31/10/2024	3,7100	3,6200	3,6950	3,6850	44.880	164.310
30/10/2024	3,7850	3,6200	3,7850	3,6300	21.538	79.161
29/10/2024	3,7800	3,6200	3,6750	3,7650	29.089	108.746
25/10/2024	3,6900	3,6100	3,6400	3,6750	35.316	128.709
24/10/2024	3,8000	3,6500	3,7900	3,6500	65.092	242.299
23/10/2024	3,8000	3,7300	3,7700	3,7650	17.093	64.581
22/10/2024	3,8000	3,7500	3,8000	3,7800	20.081	75.674
21/10/2024	3,8550	3,8150	3,8550	3,8150	11.360	43.548
18/10/2024	3,8450	3,8000	3,8100	3,8400	22.422	85.985
17/10/2024	3,8600	3,7550	3,8600	3,8000	52.644	199.004
16/10/2024	3,8850	3,7650	3,8850	3,8150	41.884	158.973
15/10/2024	3,8600	3,7900	3,8350	3,8450	12.765	48.766
14/10/2024	3,8350	3,7550	3,7550	3,8350	13.491	51.391
11/10/2024	3,8000	3,7250	3,7250	3,7550	24.647	92.696
10/10/2024	3,8200	3,7700	3,8100	3,7700	15.046	56.987
09/10/2024	3,8750	3,7900	3,8750	3,7950	18.915	72.124
08/10/2024	3,9000	3,8000	3,8600	3,8000	34.188	131.765
07/10/2024	3,8800	3,8000	3,8300	3,8800	26.732	102.696
04/10/2024	3,8550	3,7600	3,7600	3,8400	17.447	66.266
03/10/2024	3,8250	3,7500	3,8000	3,7750	32.477	123.005
02/10/2024	3,8900	3,8200	3,8300	3,8200	36.067	138.705
01/10/2024	3,9500	3,8500	3,8800	3,8900	36.295	141.644
30/09/2024	3,9550	3,8600	3,9550	3,8600	29.993	116.969
27/09/2024	4,0000	3,9550	4,0000	3,9550	17.718	70.426
26/09/2024	4,0250	3,9700	4,0000	3,9950	36.068	144.244
25/09/2024	4,0550	3,9800	4,0300	4,0000	34.351	137.521
24/09/2024	4,0400	3,9850	3,9850	4,0000	24.637	99.093
23/09/2024	4,0500	3,9900	3,9900	4,0300	17.382	70.050
20/09/2024	4,0850	3,9700	4,0250	3,9700	59.031	237.649
19/09/2024	4,0300	3,9400	3,9400	4,0250	58.647	234.842
18/09/2024	4,0350	3,9650	4,0200	4,0000	22.426	89.732
17/09/2024	3,9950	3,9600	3,9650	3,9750	12.713	50.468
16/09/2024	4,0350	3,9850	4,0150	3,9900	17.456	69.876
13/09/2024	4,0050	3,8400	3,8600	4,0000	34.902	136.882
12/09/2024	3,9000	3,8050	3,8550	3,8600	16.630	63.943
11/09/2024	3,9600	3,8150	3,9200	3,8150	35.062	135.271
10/09/2024	3,9400	3,8700	3,9400	3,9200	5.392	21.036
09/09/2024	3,9500	3,8700	3,8900	3,9000	8.393	32.753
06/09/2024	3,9900	3,8850	3,9900	3,8900	17.631	69.039
05/09/2024	4,0250	3,8900	3,9500	3,9400	27.617	109.752
04/09/2024	3,9600	3,9000	3,9300	3,9400	12.278	48.237
03/09/2024	4,0400	3,9800	4,0250	3,9800	28.474	114.017
02/09/2024	4,0600	3,9650	4,0600	3,9850	35.039	139.775
30/08/2024	4,0900	3,9400	3,9400	4,0350	261.310	1.056.984
29/08/2024	3,9400	3,8400	3,9300	3,9000	32.099	124.854
28/08/2024	3,9000	3,7600	3,7750	3,8950	32.130	123.625
27/08/2024	3,8300	3,7500	3,8300	3,7600	10.891	40.985
26/08/2024	3,8300	3,7500	3,8100	3,7800	47.316	179.554
23/08/2024	3,8350	3,7400	3,7400	3,8100	18.377	69.910
22/08/2024	3,7650	3,7200	3,7450	3,7450	16.917	63.355
21/08/2024	3,8000	3,7100	3,7500	3,7500	50.436	188.809
20/08/2024	3,8000	3,7500	3,7800	3,7500	18.240	68.983
19/08/2024	3,8400	3,7750	3,8000	3,7950	22.563	85.705
16/08/2024	3,8750	3,8000	3,8400	3,8000	13.687	52.269
14/08/2024	3,9000	3,7950	3,8650	3,8000	31.534	120.781
13/08/2024	3,9100	3,7600	3,8000	3,8200	93.637	361.035
12/08/2024	3,8000	3,6600	3,6600	3,8000	37.539	140.627
09/08/2024	3,7500	3,6700	3,7300	3,6800	12.055	44.626
08/08/2024	3,7300	3,6400	3,6650	3,7300	14.077	51.590
07/08/2024	3,7200	3,6600	3,6800	3,6900	24.867	91.842
06/08/2024	3,6900	3,5300	3,5300	3,6050	31.843	114.720
05/08/2024	3,7300	3,4100	3,7300	3,5300	76.920	276.157
02/08/2024	3,9000	3,8000	3,9000	3,8100	49.113	187.897
01/08/2024	3,9700	3,9000	3,9700	3,9100	16.781	65.754
31/07/2024	3,9600	3,9100	3,9250	3,9250	21.326	83.872
30/07/2024	3,9900	3,9250	3,9650	3,9250	13.090	51.873
29/07/2024	3,9950	3,9100	3,9950	3,9100	22.555	88.724
26/07/2024	4,0150	3,9200	3,9800	3,9300	48.488	191.084
25/07/2024	4,0000	3,9300	4,0000	3,9850	52.208	207.238
24/07/2024	4,1000	4,0000	4,0450	4,0600	25.345	102.564
23/07/2024	4,1300	4,0550	4,0750	4,0700	63.801	260.866
22/07/2024	4,1550	3,9500	3,9700	4,0750	136.387	558.021
19/07/2024	3,9900	3,9400	3,9900	3,9500	15.627	61.962
18/07/2024	3,9950	3,8850	3,8900	3,9900	14.724	57.987
17/07/2024	3,9600	3,8900	3,9250	3,8900	19.261	75.530
16/07/2024	3,9600	3,9000	3,9500	3,9250	19.985	78.766
15/07/2024	3,9900	3,9300	3,9600	3,9800	17.001	67.380
12/07/2024	3,9850	3,9500	3,9500	3,9550	21.591	85.620
11/07/2024	3,9950	3,9100	3,9600	3,9200	29.509	116.528
10/07/2024	4,0000	3,9650	3,9700	3,9950	12.859	51.295
09/07/2024	4,0000	3,9800	3,9950	4,0000	20.017	79.983
08/07/2024	4,0200	3,9400	3,9950	3,9400	26.394	105.274
05/07/2024	4,0100	3,9300	3,9300	4,0100	27.890	111.556
04/07/2024	3,9950	3,8750	3,8900	3,9950	52.375	205.682
03/07/2024	3,9350	3,8700	3,8700	3,9000	18.077	70.498
02/07/2024	3,9400	3,8600	3,9000	3,8700	23.508	91.785
01/07/2024	3,9050	3,8550	3,8850	3,8900	3.403	13.200
28/06/2024	3,8800	3,8100	3,8800	3,8800	6.372	24.477
27/06/2024	3,9200	3,8000	3,9200	3,8000	16.615	63.751
26/06/2024	3,9000	3,8500	3,9000	3,8800	11.647	45.140
25/06/2024	3,9600	3,8800	3,9500	3,9300	89.208	350.085
21/06/2024	3,9900	3,8350	3,8350	3,9350	99.702	387.853
20/06/2024	3,9000	3,7650	3,9000	3,8000	41.423	158.540
19/06/2024	3,9800	3,8500	3,9700	3,8500	7.758	30.373
18/06/2024	3,9450	3,8300	3,9000	3,9450	30.827	119.475
17/06/2024	3,9300	3,7950	3,9200	3,8500	43.335	166.527
14/06/2024	4,0100	3,8750	3,9850	3,9000	26.685	105.088
13/06/2024	4,0550	3,9600	4,0550	4,0300	14.456	57.800
12/06/2024	4,0400	3,9800	4,0000	3,9950	12.216	48.923
11/06/2024	4,0300	3,9550	4,0300	4,0300	46.691	186.540
10/06/2024	4,0400	3,9800	3,9800	4,0050	13.517	54.137
07/06/2024	4,0950	3,9900	4,0100	4,0200	136.300	547.553
06/06/2024	4,0400	3,9700	3,9750	4,0150	52.655	211.309
05/06/2024	4,0000	3,9100	4,0000	3,9600	52.875	210.076
04/06/2024	4,0700	3,9900	4,0500	3,9900	43.388	174.378
03/06/2024	4,0750	3,9800	4,0350	4,0300	14.898	59.877
31/05/2024	4,0650	4,0000	4,0150	4,0000	78.102	313.892
30/05/2024	4,0500	3,9800	4,0450	4,0300	15.221	61.247
29/05/2024	4,0700	3,9900	4,0700	4,0000	15.328	61.582
28/05/2024	4,0700	4,0200	4,0300	4,0600	19.082	77.081
27/05/2024	4,1150	4,0200	4,1150	4,0400	27.301	110.975
24/05/2024	4,1600	4,0000	4,1600	4,0800	76.093	310.019
23/05/2024	4,1700	4,0900	4,1000	4,1700	26.521	109.226
22/05/2024	4,1900	4,0800	4,1900	4,1000	76.871	316.535
21/05/2024	4,2000	4,1000	4,1200	4,2000	118.031	491.476
20/05/2024	4,1650	4,1200	4,1500	4,1200	53.985	222.957
17/05/2024	4,1400	4,0800	4,1100	4,1400	121.497	500.446
16/05/2024	4,1600	4,1000	4,1600	4,1000	44.046	181.274
15/05/2024	4,1600	4,1050	4,1350	4,1500	61.661	254.898
14/05/2024	4,1700	4,1150	4,1500	4,1650	21.143	87.526
13/05/2024	4,2000	4,1400	4,1600	4,2000	61.402	256.247
09/05/2024	4,1850	4,1000	4,1850	4,1100	36.559	150.707
08/05/2024	4,1900	4,1400	4,1650	4,1800	62.959	262.774
02/05/2024	4,1750	4,1050	4,1650	4,1750	20.458	85.067
30/04/2024	4,1500	4,0700	4,1450	4,1400	55.779	229.338
29/04/2024	4,1250	4,0800	4,1200	4,1050	85.863	351.995
26/04/2024	4,1400	4,0700	4,1400	4,0700	40.168	164.283
25/04/2024	4,1650	4,0550	4,1650	4,1350	104.587	430.769
24/04/2024	4,1900	4,1400	4,1800	4,1750	58.906	245.219
23/04/2024	4,2000	4,1450	4,1500	4,1700	92.231	385.728
22/04/2024	4,1800	4,0500	4,0800	4,1800	73.157	300.596
19/04/2024	4,0800	3,9200	3,9250	4,0800	45.629	182.968
18/04/2024	4,0100	3,9400	4,0000	3,9900	39.308	156.425
17/04/2024	4,0000	3,8500	3,9550	3,9500	47.103	186.587
16/04/2024	4,0600	3,9600	4,0600	3,9800	94.019	374.405
15/04/2024	4,1200	3,9500	4,0000	4,1200	84.684	339.040
12/04/2024	4,2300	4,0500	4,2200	4,0600	77.933	325.833
11/04/2024	4,2300	4,1350	4,2100	4,2250	90.181	377.376
10/04/2024	4,2450	4,1900	4,2450	4,2100	50.010	210.881
09/04/2024	4,2300	4,1350	4,1650	4,2200	76.527	319.893
08/04/2024	4,2350	4,1200	4,1250	4,2200	70.446	293.426
05/04/2024	4,1300	4,0500	4,0700	4,1300	78.710	322.648
04/04/2024	4,1100	4,0300	4,0300	4,1000	164.348	670.703
03/04/2024	4,1600	4,0100	4,1600	4,0150	93.579	380.453
02/04/2024	4,2700	4,1500	4,2500	4,1800	58.732	246.162
28/03/2024	4,2500	4,2050	4,2500	4,2500	21.175	89.780
27/03/2024	4,2800	4,2300	4,2300	4,2650	35.126	149.729
26/03/2024	4,2900	4,1550	4,2050	4,2900	63.414	268.262
22/03/2024	4,2300	4,1850	4,2000	4,2300	45.514	191.004
21/03/2024	4,2450	4,2000	4,2150	4,2000	35.672	150.713
20/03/2024	4,2500	4,1800	4,1800	4,2450	70.930	299.688
19/03/2024	4,3100	4,2200	4,3100	4,2200	65.018	276.485
14/03/2024	4,3300	4,2600	4,3150	4,3300	46.978	201.607
13/03/2024	4,3200	4,2050	4,2700	4,3200	69.124	296.347
12/03/2024	4,2600	4,1300	4,2000	4,2600	58.084	243.227
11/03/2024	4,3200	4,2000	4,3200	4,2000	18.764	79.276
08/03/2024	4,3050	4,2300	4,2950	4,2900	70.515	300.934
06/03/2024	4,3150	4,2000	4,2600	4,2750	68.431	292.393
05/03/2024	4,3100	4,2600	4,2700	4,2600	49.968	214.151
04/03/2024	4,3050	4,2200	4,3050	4,2600	61.126	259.522
01/03/2024	4,3000	4,2600	4,2800	4,2900	64.236	275.225
29/02/2024	4,2800	4,2400	4,2400	4,2600	38.032	161.957
28/02/2024	4,2800	4,2200	4,2500	4,2700	97.736	416.346
27/02/2024	4,2850	4,1900	4,2500	4,2500	65.537	278.946
26/02/2024	4,2600	4,1400	4,2250	4,2600	33.805	142.282
23/02/2024	4,2800	4,1000	4,2800	4,2000	45.980	192.519
22/02/2024	4,2900	4,2000	4,2700	4,2300	42.883	182.235
21/02/2024	4,2850	4,2200	4,2500	4,2500	60.263	256.590
20/02/2024	4,2700	4,0900	4,1900	4,2500	125.471	530.313
19/02/2024	4,1950	4,1350	4,1700	4,1900	39.395	164.767
16/02/2024	4,2000	4,0900	4,0900	4,1950	113.967	476.817
14/02/2024	4,1850	4,0900	4,1700	4,1200	60.430	249.201
13/02/2024	4,2050	4,1050	4,1950	4,1900	157.459	658.740
12/02/2024	4,1900	4,1100	4,1100	4,1750	93.992	392.600
09/02/2024	4,1750	4,1100	4,1450	4,1100	67.690	280.731
07/02/2024	4,1800	4,1000	4,1600	4,1400	79.251	328.905
06/02/2024	4,2200	4,0900	4,2000	4,1450	87.608	362.647
05/02/2024	4,2100	4,1200	4,2000	4,1900	115.275	480.371
02/02/2024	4,2450	4,1700	4,1850	4,2000	126.714	532.867
01/02/2024	4,1500	4,0400	4,0400	4,1500	78.990	325.496
31/01/2024	4,1400	4,0450	4,0650	4,0600	161.603	660.320
30/01/2024	4,1000	3,9750	4,1000	4,0100	212.421	849.964
29/01/2024	4,1750	4,0200	4,1500	4,0650	109.901	448.464
26/01/2024	4,2000	4,1550	4,1900	4,1900	82.697	346.258
25/01/2024	4,2300	4,1600	4,2050	4,1600	116.349	487.459
24/01/2024	4,2350	3,9900	4,0100	4,1350	332.325	1.373.351
23/01/2024	4,0000	3,9450	3,9500	3,9700	475.467	1.883.911
22/01/2024	4,0400	3,9400	4,0000	3,9500	281.402	1.112.921
19/01/2024	4,0200	3,9800	4,0000	4,0000	367.851	1.470.868
18/01/2024	4,0100	3,9800	4,0000	4,0000	287.582	1.149.752
16/01/2024	4,1600	4,0350	4,1600	4,0400	87.797	359.418
15/01/2024	4,2300	4,1300	4,2100	4,1300	16.767	69.658
12/01/2024	4,2550	4,1600	4,2250	4,1700	38.037	159.931
11/01/2024	4,3600	4,1800	4,3450	4,2000	85.296	363.505
10/01/2024	4,3700	4,2950	4,3700	4,3200	39.972	172.957
09/01/2024	4,3500	4,2550	4,2550	4,3500	117.784	508.584
08/01/2024	4,3050	4,2200	4,2800	4,2800	51.949	222.064
05/01/2024	4,3450	4,2400	4,3000	4,2800	81.429	350.454
04/01/2024	4,3300	4,0750	4,1700	4,3000	187.679	789.080
03/01/2024	4,2100	4,1250	4,1500	4,1250	89.569	372.775
02/01/2024	4,1500	4,0300	4,0650	4,1500	42.449	172.716
29/12/2023	4,0950	3,9850	4,0950	4,0000	15.477	62.042
27/12/2023	4,0600	4,0000	4,0400	4,0100	15.309	61.467
22/12/2023	4,0250	4,0000	4,0200	4,0000	18.750	75.109
21/12/2023	4,0800	3,9750	3,9800	4,0450	57.445	230.016
20/12/2023	4,0500	3,9850	4,0400	3,9850	54.692	219.154
19/12/2023	4,0800	4,0200	4,0500	4,0300	51.335	207.579
18/12/2023	4,1100	3,9500	4,0700	4,0200	50.893	204.368
15/12/2023	4,1100	4,0400	4,1100	4,0550	116.616	472.650
14/12/2023	4,1300	4,0200	4,1200	4,0400	79.652	324.769
13/12/2023	4,1050	4,0300	4,0700	4,0600	78.801	320.473
12/12/2023	4,1100	4,0400	4,1050	4,0550	71.669	291.301
11/12/2023	4,1100	4,0750	4,1050	4,1100	33.373	136.606
08/12/2023	4,1600	4,0700	4,1600	4,0900	107.339	439.648
07/12/2023	4,1750	4,0800	4,1300	4,1000	97.816	402.191
06/12/2023	4,1800	4,0950	4,1200	4,1250	23.014	95.078
05/12/2023	4,1300	4,1000	4,1000	4,1100	25.522	104.886
04/12/2023	4,2500	4,1200	4,2500	4,1250	24.488	101.571
01/12/2023	4,2400	4,1500	4,1800	4,2100	61.257	257.535
30/11/2023	4,1500	4,1000	4,1300	4,1500	22.036	91.102
29/11/2023	4,1350	4,0500	4,0900	4,0500	54.633	223.419
28/11/2023	4,1800	4,0800	4,1450	4,0850	45.521	187.113
27/11/2023	4,2000	4,0500	4,1800	4,1000	71.814	296.125
24/11/2023	4,2000	4,1300	4,1900	4,1300	15.455	64.462
23/11/2023	4,2000	4,1500	4,2000	4,1750	7.580	31.588
22/11/2023	4,2300	4,1350	4,2300	4,1900	56.825	236.741
21/11/2023	4,2600	4,1650	4,2000	4,2000	81.819	344.228
20/11/2023	4,1950	4,0650	4,1950	4,1900	98.616	409.362
17/11/2023	4,2750	4,1050	4,1950	4,1400	124.898	528.371
16/11/2023	4,2100	4,0800	4,1450	4,1850	79.953	332.836
15/11/2023	4,1200	4,0500	4,1150	4,1200	53.732	219.180
14/11/2023	4,1000	3,8600	3,9150	4,0900	278.905	1.112.495
13/11/2023	4,0300	3,8500	3,9550	3,9000	80.634	313.873
10/11/2023	4,0400	3,9550	4,0050	3,9550	30.399	121.268
09/11/2023	4,1250	4,0200	4,1250	4,0200	79.176	319.929
08/11/2023	4,2150	4,1200	4,2000	4,1200	28.626	119.503
07/11/2023	4,2350	4,1400	4,2350	4,2000	32.499	135.993
06/11/2023	4,3000	4,1600	4,2600	4,1900	76.480	325.275
03/11/2023	4,2800	4,1900	4,2800	4,1900	35.845	151.453
02/11/2023	4,2600	4,1700	4,1800	4,2600	136.984	578.291
01/11/2023	4,1600	4,0800	4,1200	4,1350	46.008	189.539
31/10/2023	4,0600	3,9950	4,0100	4,0500	114.074	457.263
30/10/2023	4,0050	3,9600	4,0000	3,9700	29.746	118.606
27/10/2023	4,0150	3,9500	3,9900	3,9800	23.332	92.952
26/10/2023	4,0800	3,9300	4,0650	3,9900	30.848	122.832
25/10/2023	4,1800	4,0300	4,1600	4,0650	23.895	98.171
24/10/2023	4,1200	4,0000	4,0450	4,0800	36.297	147.680
23/10/2023	4,1300	3,9800	4,1050	4,0450	19.458	78.789
20/10/2023	4,1900	4,0750	4,1900	4,1400	19.808	81.795
19/10/2023	4,2000	4,0300	4,1000	4,1800	32.429	133.056
18/10/2023	4,1300	4,0600	4,0750	4,0950	10.590	43.451
17/10/2023	4,1500	4,0500	4,1200	4,0600	16.722	68.747
16/10/2023	4,1000	4,0100	4,1000	4,0550	27.966	113.295
13/10/2023	4,1800	4,0850	4,1800	4,1200	44.395	183.419
12/10/2023	4,2700	4,1500	4,2000	4,1700	41.595	175.801
11/10/2023	4,2350	4,0050	4,0050	4,2000	51.815	214.841
10/10/2023	4,0700	3,9350	3,9800	4,0700	34.799	139.811
09/10/2023	4,1000	3,8350	4,0000	3,8650	80.608	322.531
05/10/2023	4,2400	4,1000	4,2000	4,1000	31.117	129.222
04/10/2023	4,3150	4,1200	4,1450	4,1350	40.180	166.786
03/10/2023	4,2750	4,1800	4,2700	4,2000	34.687	146.925
02/10/2023	4,3650	4,1900	4,3600	4,2400	32.610	138.287
29/09/2023	4,3900	4,2900	4,3000	4,3550	38.588	168.088
28/09/2023	4,4900	4,3000	4,4900	4,3000	34.134	148.212
27/09/2023	4,5700	4,3700	4,5700	4,3700	49.541	220.533
21/09/2023	4,2050	4,1200	4,2050	4,1800	62.399	260.499
20/09/2023	4,2650	4,1350	4,1650	4,2000	134.591	569.562
19/09/2023	4,2000	4,0600	4,0900	4,1000	55.503	230.498
18/09/2023	4,3200	4,0550	4,2600	4,0850	137.909	569.677
14/09/2023	4,2850	4,2000	4,2500	4,2850	19.096	81.044
13/09/2023	4,3550	4,2000	4,2900	4,2500	36.963	156.871
12/09/2023	4,4800	4,2500	4,4800	4,3200	30.941	133.606
11/09/2023	4,4800	4,3600	4,3700	4,4100	65.359	287.951
08/09/2023	4,3450	4,1400	4,1800	4,3250	67.240	285.108
07/09/2023	4,3800	4,0700	4,3200	4,1400	102.717	431.016
06/09/2023	4,5000	4,3050	4,4000	4,3150	99.509	434.488
05/09/2023	4,5550	4,4400	4,5550	4,5000	53.140	237.613
04/09/2023	4,6700	4,4850	4,6200	4,5000	45.064	204.842
31/08/2023	4,7400	4,6300	4,6900	4,6300	73.683	342.921
30/08/2023	4,8200	4,6800	4,7800	4,6900	21.815	103.407
29/08/2023	4,8400	4,7550	4,7700	4,7600	78.836	377.946
28/08/2023	4,7650	4,6700	4,6700	4,7500	60.067	283.708
25/08/2023	4,7000	4,5300	4,6750	4,6600	15.323	71.516
24/08/2023	4,7400	4,6300	4,7000	4,6700	10.884	51.071
22/08/2023	4,6300	4,4500	4,4500	4,6000	42.639	195.823
21/08/2023	4,4650	4,3500	4,3500	4,4500	30.038	132.816
18/08/2023	4,5000	4,3400	4,5000	4,3500	31.952	140.133
17/08/2023	4,5100	4,4600	4,4600	4,4950	15.468	69.525
16/08/2023	4,5000	4,3400	4,3700	4,5000	23.834	106.104
14/08/2023	4,4500	4,3250	4,4100	4,4200	28.614	125.165
11/08/2023	4,6350	4,4050	4,6150	4,4500	48.603	218.742
10/08/2023	4,6800	4,5800	4,6400	4,6150	35.462	163.328
09/08/2023	4,6700	4,6200	4,6400	4,6400	30.195	139.918
07/08/2023	4,8000	4,6700	4,8000	4,7700	37.785	178.523
04/08/2023	4,8500	4,7500	4,7800	4,8000	25.946	124.748
03/08/2023	4,8050	4,7000	4,7400	4,7550	23.439	111.296
02/08/2023	4,8000	4,5650	4,7300	4,7800	42.562	198.682
01/08/2023	4,9700	4,7350	4,9700	4,7800	52.616	254.264
28/07/2023	4,9950	4,8600	4,9800	4,9900	89.719	441.065
27/07/2023	4,9950	4,8900	4,9100	4,9800	80.148	397.185
26/07/2023	4,9000	4,8250	4,9000	4,9000	54.077	262.251
25/07/2023	4,9450	4,8600	4,8600	4,9000	102.882	504.540
24/07/2023	4,9300	4,8250	4,8500	4,8900	46.419	225.739
20/07/2023	4,9000	4,8200	4,8650	4,8450	24.377	118.361
19/07/2023	4,9200	4,8000	4,9000	4,8700	123.363	596.250
18/07/2023	4,9400	4,6100	4,7000	4,8700	49.298	236.904
17/07/2023	4,8450	4,6500	4,8000	4,6500	38.745	182.925
14/07/2023	4,9000	4,8000	4,8700	4,8000	33.332	162.254
13/07/2023	4,9500	4,8100	4,8900	4,8700	47.346	231.168
12/07/2023	4,9500	4,8200	4,8850	4,9500	89.433	436.827
11/07/2023	4,8850	4,6200	4,6200	4,8600	232.936	1.114.037
10/07/2023	4,6200	4,4550	4,4700	4,6200	75.796	343.713
06/07/2023	4,6050	4,5450	4,6000	4,5800	52.607	240.628
05/07/2023	4,7300	4,6000	4,6000	4,6100	79.008	370.955
04/07/2023	4,7000	4,5800	4,7000	4,6550	30.108	140.203
03/07/2023	4,6900	4,6400	4,6900	4,6700	25.464	119.092
29/06/2023	4,6000	4,3950	4,5000	4,5500	91.231	414.887
28/06/2023	4,5500	4,5000	4,5000	4,5100	26.752	121.179
27/06/2023	4,5900	4,4900	4,5250	4,5000	38.961	176.548
22/06/2023	4,6500	4,5400	4,6400	4,6000	159.292	731.906
21/06/2023	4,6850	4,5200	4,5200	4,6500	268.793	1.243.603
20/06/2023	4,4700	4,3500	4,3500	4,4650	55.031	243.334
19/06/2023	4,4750	4,3700	4,4400	4,3950	82.534	364.430
16/06/2023	4,4750	4,3750	4,3800	4,3750	192.827	848.916
14/06/2023	4,5800	4,4000	4,4200	4,5500	116.049	521.755
12/06/2023	4,4950	4,4150	4,4700	4,4350	55.846	247.905
09/06/2023	4,5100	4,3600	4,4100	4,4400	167.007	744.468
08/06/2023	4,4750	4,3800	4,4300	4,3800	25.590	113.063
31/05/2023	4,5000	4,3700	4,5000	4,4000	111.349	489.840
26/05/2023	4,2800	4,1500	4,1500	4,2800	151.789	636.945
24/05/2023	4,0000	3,9200	3,9700	3,9850	31.654	125.439
22/05/2023	4,1000	4,0400	4,0500	4,0500	124.066	505.167
17/05/2023	4,1650	4,0300	4,1300	4,0750	178.218	733.041
16/05/2023	4,1500	4,0300	4,0300	4,1300	152.804	627.980
15/05/2023	4,0450	3,9650	4,0000	4,0450	57.733	231.404
12/05/2023	4,0050	3,9400	3,9800	4,0000	86.073	342.478
10/05/2023	4,0000	3,9450	3,9450	3,9900	39.768	158.424
08/05/2023	4,0300	3,9750	3,9850	4,0000	25.459	101.793
05/05/2023	4,0100	3,9700	4,0000	3,9700	29.869	119.075
04/05/2023	3,9950	3,9350	3,9650	3,9800	95.308	378.543
02/05/2023	4,0050	3,9600	4,0000	3,9600	42.287	168.457
28/04/2023	4,0300	3,9850	4,0200	4,0000	83.901	335.889
26/04/2023	3,8950	3,8150	3,8300	3,8950	58.679	225.104
25/04/2023	3,8650	3,7900	3,8450	3,8000	34.215	131.168
24/04/2023	3,8650	3,8100	3,8500	3,8400	15.964	61.185
21/04/2023	3,9100	3,8250	3,8650	3,8400	13.075	50.498
19/04/2023	3,9200	3,8400	3,8550	3,8950	75.060	291.790
18/04/2023	3,9200	3,8200	3,9000	3,8800	66.177	255.380
13/04/2023	3,9400	3,8600	3,9400	3,9050	24.565	95.741
12/04/2023	3,9100	3,8500	3,8700	3,8900	54.603	211.813
04/04/2023	3,6500	3,6000	3,6200	3,6250	38.605	140.165
03/04/2023	3,6100	3,5000	3,5000	3,6100	31.099	111.342
31/03/2023	3,5600	3,4950	3,5100	3,5400	43.030	152.071
30/03/2023	3,5550	3,4900	3,5500	3,5000	25.664	90.063
29/03/2023	3,4950	3,4100	3,4500	3,4900	19.454	67.038
28/03/2023	3,5450	3,4400	3,5400	3,4450	32.933	114.704
27/03/2023	3,5500	3,4750	3,5450	3,5400	70.983	249.391
24/03/2023	3,6000	3,5000	3,5600	3,5000	77.815	275.671
23/03/2023	3,5600	3,4450	3,4800	3,5500	55.635	194.830
22/03/2023	3,5550	3,4400	3,4900	3,4850	91.051	318.994
21/03/2023	3,4350	3,3700	3,3700	3,4300	52.005	176.840
20/03/2023	3,3600	3,2700	3,3200	3,3600	52.661	174.655
17/03/2023	3,4000	3,2650	3,3500	3,3100	46.873	155.863
16/03/2023	3,5100	3,3100	3,4200	3,3100	55.404	186.815
15/03/2023	3,6200	3,3450	3,6200	3,4200	53.203	186.400
14/03/2023	3,5750	3,3150	3,3600	3,5700	58.285	200.558
13/03/2023	3,4600	3,3000	3,4250	3,3750	49.993	167.788
10/03/2023	3,5600	3,4250	3,5600	3,4450	30.766	107.046
09/03/2023	3,5850	3,5250	3,5500	3,5850	20.767	73.990
08/03/2023	3,5900	3,4700	3,5500	3,5400	44.082	154.808
07/03/2023	3,6250	3,5000	3,6000	3,5800	59.095	210.688
06/03/2023	3,7700	3,5200	3,7600	3,6000	103.944	373.077
03/03/2023	3,8600	3,7500	3,8600	3,7950	37.094	140.572
02/03/2023	3,8900	3,7700	3,8200	3,7900	56.182	213.938
01/03/2023	3,9000	3,8350	3,8900	3,8700	40.777	157.350
28/02/2023	3,9200	3,8600	3,9200	3,9050	29.196	113.797
24/02/2023	3,9700	3,8800	3,9000	3,9050	79.494	311.890
23/02/2023	3,9000	3,8400	3,8900	3,8800	51.481	199.723
22/02/2023	3,9400	3,8250	3,8250	3,8650	74.957	292.354
21/02/2023	3,9400	3,8450	3,9300	3,8750	34.787	135.342
20/02/2023	3,9900	3,9050	3,9350	3,9050	142.399	564.176
17/02/2023	3,9300	3,8600	3,8700	3,9200	30.484	118.781
16/02/2023	3,9200	3,8700	3,8700	3,9000	135.473	528.118
15/02/2023	3,8700	3,8100	3,8100	3,8350	95.326	367.159
14/02/2023	3,8900	3,7850	3,8200	3,8100	147.102	563.909
13/02/2023	3,8450	3,7400	3,7400	3,7700	106.220	404.103
10/02/2023	3,7550	3,6400	3,7550	3,7100	84.409	313.801
09/02/2023	3,7650	3,6400	3,6400	3,7300	324.363	1.209.399
08/02/2023	3,7600	3,6500	3,6700	3,7250	88.617	330.683
07/02/2023	3,6750	3,5900	3,6000	3,6600	152.083	549.646
06/02/2023	3,6650	3,5850	3,6200	3,5900	71.314	257.882
03/02/2023	3,6400	3,5700	3,5800	3,6300	27.042	97.861
02/02/2023	3,6250	3,5550	3,5600	3,5800	57.091	204.611
01/02/2023	3,6300	3,5600	3,5900	3,5800	68.721	246.927
31/01/2023	3,7250	3,6300	3,6650	3,6300	13.517	49.533
30/01/2023	3,7550	3,6900	3,7000	3,7100	42.717	159.116
27/01/2023	3,7500	3,6750	3,6800	3,7000	82.048	303.818
26/01/2023	3,7600	3,6100	3,6100	3,7000	186.544	689.218
25/01/2023	3,6500	3,5700	3,5900	3,6150	137.474	497.303
24/01/2023	3,6000	3,5400	3,6000	3,5500	41.230	147.313
23/01/2023	3,6050	3,5350	3,6000	3,5700	65.064	232.394
20/01/2023	3,5750	3,4000	3,4000	3,5700	68.176	236.123
19/01/2023	3,5700	3,4500	3,5500	3,4900	47.284	165.950
18/01/2023	3,6200	3,5900	3,6050	3,6000	85.665	308.846
17/01/2023	3,6300	3,4950	3,5300	3,6300	103.534	369.879
16/01/2023	3,5050	3,4150	3,4350	3,5050	111.350	383.877
13/01/2023	3,4500	3,4000	3,4200	3,4250	26.858	92.034
12/01/2023	3,4700	3,4150	3,4700	3,4200	17.048	58.665
11/01/2023	3,4750	3,4200	3,4600	3,4500	42.059	145.074
10/01/2023	3,5100	3,4500	3,5000	3,4800	87.103	302.456
09/01/2023	3,5100	3,4000	3,4000	3,5000	86.773	300.554
05/01/2023	3,4200	3,3400	3,3400	3,4000	60.493	204.675
04/01/2023	3,4350	3,3600	3,4000	3,3600	31.027	105.579
03/01/2023	3,4000	3,3100	3,3400	3,4000	43.986	147.922
02/01/2023	3,3200	3,2600	3,2750	3,3200	17.686	58.273
30/12/2022	3,3550	3,2500	3,3550	3,2500	64.165	210.044
29/12/2022	3,3500	3,2600	3,2850	3,3150	32.195	106.434
28/12/2022	3,3650	3,3000	3,3600	3,3100	38.689	128.806
27/12/2022	3,4200	3,3500	3,4000	3,3600	15.083	51.002
23/12/2022	3,5700	3,3900	3,5000	3,3900	182.359	640.681
22/12/2022	3,5200	3,4150	3,4750	3,4850	101.589	353.161
21/12/2022	3,4950	3,3350	3,3650	3,4900	178.588	612.570
20/12/2022	3,3200	3,2500	3,3000	3,3000	30.076	99.179
19/12/2022	3,3500	3,2750	3,2900	3,2950	100.251	332.026
16/12/2022	3,4100	3,1550	3,2200	3,3150	101.499	334.887
15/12/2022	3,3100	3,2100	3,3000	3,2350	45.750	149.008
14/12/2022	3,4050	3,3000	3,3500	3,3400	119.343	402.036
13/12/2022	3,3500	3,1350	3,1400	3,3300	143.013	466.629
12/12/2022	3,1950	3,0000	3,0150	3,1350	103.603	325.567
09/12/2022	3,0250	2,9850	3,0250	3,0100	14.106	42.360
08/12/2022	3,0350	2,9750	3,0200	3,0200	18.555	55.868
07/12/2022	3,0050	2,9600	3,0000	2,9950	18.217	54.327
06/12/2022	3,0200	2,9900	3,0100	3,0000	9.958	29.938
05/12/2022	3,0200	2,9800	3,0200	3,0000	18.215	54.612
02/12/2022	3,0400	2,9700	3,0400	3,0000	25.851	77.362
01/12/2022	3,0500	2,9800	3,0000	3,0150	25.047	75.614
30/11/2022	3,0850	2,9700	3,0850	2,9700	60.974	182.872
29/11/2022	3,1100	3,0500	3,1000	3,0800	29.001	89.208
28/11/2022	3,1450	3,0550	3,1450	3,1000	13.111	40.439
25/11/2022	3,2000	3,0900	3,2000	3,1250	31.702	100.192
24/11/2022	3,2100	3,0900	3,1200	3,1750	190.945	605.769
23/11/2022	3,1200	2,9650	3,0200	3,1200	174.642	535.295
22/11/2022	3,0300	2,9500	2,9750	3,0200	39.271	117.401
21/11/2022	2,9600	2,9350	2,9550	2,9450	19.444	57.364
18/11/2022	2,9850	2,9200	2,9450	2,9600	33.138	97.736
17/11/2022	3,0000	2,8800	2,9600	2,9400	49.296	145.255
16/11/2022	3,0500	2,9550	3,0500	2,9550	41.955	125.856
15/11/2022	3,1000	3,0300	3,1000	3,0700	55.981	171.974
14/11/2022	3,1300	3,0350	3,0400	3,0750	121.490	374.436
11/11/2022	3,0000	2,8550	2,8800	3,0000	170.395	501.320
10/11/2022	2,8750	2,8100	2,8200	2,8750	46.282	131.999
09/11/2022	2,8750	2,7850	2,8400	2,8300	25.010	70.845
08/11/2022	2,8500	2,8200	2,8350	2,8400	42.616	120.981
07/11/2022	2,8900	2,7900	2,7950	2,8500	65.135	185.705
04/11/2022	2,7800	2,6500	2,6600	2,7600	40.750	110.229
03/11/2022	2,6600	2,6050	2,6600	2,6250	26.725	70.480
02/11/2022	2,6750	2,6400	2,6400	2,6750	19.214	51.028
01/11/2022	2,6950	2,6400	2,6650	2,6600	21.146	56.425
31/10/2022	2,7500	2,6250	2,7500	2,6500	126.782	337.187
27/10/2022	2,8000	2,7200	2,7800	2,7500	45.343	124.951
26/10/2022	2,8250	2,7500	2,7950	2,7950	61.175	169.981
25/10/2022	2,8600	2,7700	2,8600	2,7700	29.206	81.703
24/10/2022	2,8750	2,8200	2,8600	2,8600	33.342	95.120
21/10/2022	2,8600	2,7950	2,8100	2,8400	59.896	169.699
20/10/2022	2,8400	2,7450	2,7500	2,8400	53.598	150.506
19/10/2022	2,8550	2,7250	2,7450	2,7400	237.526	657.070
18/10/2022	2,7400	2,5950	2,6000	2,7400	103.165	274.449
17/10/2022	2,5850	2,5300	2,5850	2,5800	13.061	33.357
14/10/2022	2,5900	2,5500	2,5850	2,5650	41.991	107.773
13/10/2022	2,5800	2,5300	2,5650	2,5500	22.195	56.790
12/10/2022	2,5500	2,5100	2,5300	2,5400	13.676	34.708
11/10/2022	2,5600	2,4850	2,4850	2,5300	78.329	196.462
10/10/2022	2,5050	2,4400	2,4700	2,4800	31.687	78.551
07/10/2022	2,5300	2,4700	2,4950	2,4700	48.303	120.681
06/10/2022	2,5750	2,4950	2,5550	2,4950	49.625	125.237
05/10/2022	2,5950	2,5300	2,5950	2,5400	27.759	70.771
04/10/2022	2,6200	2,5700	2,6000	2,5950	79.401	206.509
03/10/2022	2,5800	2,4750	2,4750	2,5800	35.521	89.738
30/09/2022	2,5400	2,4750	2,5050	2,5000	26.304	66.025
29/09/2022	2,5500	2,4850	2,5050	2,5000	51.144	128.089
28/09/2022	2,5550	2,4950	2,5500	2,5050	65.236	164.214
27/09/2022	2,6550	2,5500	2,6500	2,5600	89.086	230.831
26/09/2022	2,6250	2,5200	2,6050	2,6000	84.800	217.175
23/09/2022	2,6950	2,5200	2,6800	2,6100	99.464	259.156
22/09/2022	2,7300	2,6500	2,7300	2,6600	213.816	573.332
21/09/2022	2,7900	2,7250	2,7400	2,7350	50.086	137.860
20/09/2022	2,8500	2,7550	2,8500	2,7550	62.051	172.336
19/09/2022	2,8500	2,7800	2,8500	2,7900	29.539	82.988
16/09/2022	2,9100	2,8100	2,9000	2,8100	55.587	157.738
15/09/2022	2,9650	2,8800	2,9500	2,9000	38.926	113.045
14/09/2022	2,9750	2,9000	2,9450	2,9050	29.976	87.653
13/09/2022	2,9800	2,9100	2,9200	2,9750	55.893	164.524
12/09/2022	3,0050	2,9150	2,9600	2,9600	87.156	258.105
09/09/2022	3,0050	2,9150	2,9400	2,9450	68.865	203.518
08/09/2022	3,0400	2,8800	3,0300	2,9800	62.325	183.983
07/09/2022	3,0000	2,9050	2,9500	2,9700	49.007	144.900
06/09/2022	3,0100	2,9000	2,9000	2,9800	17.672	52.682
05/09/2022	2,9400	2,8750	2,8900	2,8800	21.696	62.871
02/09/2022	2,9700	2,9000	2,9450	2,9550	14.041	41.234
01/09/2022	2,9950	2,9000	2,9800	2,9100	23.944	70.340
31/08/2022	3,0200	2,9100	2,9600	3,0000	19.696	58.574
30/08/2022	2,9950	2,9300	2,9300	2,9650	26.384	77.973
29/08/2022	3,0300	2,9300	3,0000	2,9300	61.408	183.256
26/08/2022	3,1050	3,0350	3,0900	3,0850	19.855	60.743
25/08/2022	3,1300	3,0350	3,1300	3,0900	31.585	97.302
24/08/2022	3,0400	3,0000	3,0050	3,0400	12.789	38.594
23/08/2022	3,1100	3,0500	3,0850	3,0500	12.194	37.405
22/08/2022	3,1200	3,0700	3,1200	3,0800	8.057	24.946
19/08/2022	3,1600	3,0900	3,1100	3,1500	14.586	45.544
18/08/2022	3,1500	3,1000	3,1500	3,1000	15.806	49.208
17/08/2022	3,2000	3,1000	3,1950	3,1050	37.393	116.743
16/08/2022	3,2100	3,1250	3,1900	3,2000	47.691	151.118
12/08/2022	3,2200	3,1700	3,2200	3,1700	5.572	17.760
11/08/2022	3,2400	3,1750	3,2000	3,2200	120.125	386.454
10/08/2022	3,2200	3,0600	3,0800	3,1600	44.048	138.919
09/08/2022	3,1250	3,0200	3,0900	3,0250	10.672	32.639
08/08/2022	3,0900	3,0000	3,0400	3,0500	8.603	26.318
05/08/2022	3,2150	3,0700	3,2150	3,1000	49.391	155.008
04/08/2022	3,2500	3,1600	3,2400	3,1600	111.701	359.450
03/08/2022	3,2300	3,1400	3,1400	3,2000	27.577	88.243
02/08/2022	3,1700	3,1100	3,1100	3,1500	14.449	45.577
01/08/2022	3,1500	3,0450	3,0550	3,1500	57.084	177.596
29/07/2022	3,1500	3,0500	3,1450	3,0550	10.392	32.296
28/07/2022	3,1400	3,0750	3,0900	3,1200	49.731	155.063
27/07/2022	3,1200	3,1000	3,1000	3,1200	7.116	22.118
26/07/2022	3,1200	3,0700	3,1150	3,1200	14.364	44.404
25/07/2022	3,1150	3,0550	3,0900	3,1100	8.994	27.788
22/07/2022	3,1000	3,0200	3,0650	3,0750	35.834	109.735
21/07/2022	3,0850	2,9650	2,9650	3,0550	38.423	116.902
20/07/2022	3,0450	2,9400	3,0450	2,9650	25.434	75.973
19/07/2022	3,0450	2,9500	3,0450	3,0200	17.532	52.287
18/07/2022	3,0150	2,9800	3,0000	3,0150	22.401	67.069
15/07/2022	3,0250	2,9050	2,9100	2,9500	37.236	110.541
14/07/2022	2,9900	2,8600	2,9500	2,9100	33.649	98.140
13/07/2022	2,9850	2,8200	2,8200	2,9850	32.970	96.310
12/07/2022	2,8700	2,8100	2,8150	2,8700	29.296	83.523
11/07/2022	2,9450	2,8500	2,9050	2,8500	26.995	78.197
08/07/2022	2,9900	2,9050	2,9850	2,9450	35.435	104.901
07/07/2022	2,9850	2,7800	2,7800	2,9850	61.396	175.373
06/07/2022	2,7850	2,6400	2,7600	2,7700	68.076	184.199
05/07/2022	2,8450	2,6900	2,7850	2,6900	171.194	473.409
04/07/2022	2,8600	2,7250	2,8600	2,7500	91.000	250.865
01/07/2022	2,8850	2,7550	2,8800	2,8500	60.844	170.559
30/06/2022	2,9000	2,8250	2,8800	2,8800	119.896	343.733
29/06/2022	3,0400	2,9450	3,0400	2,9700	179.278	532.081
28/06/2022	3,2100	3,0500	3,1900	3,0650	25.257	78.469
27/06/2022	3,2450	3,1100	3,2450	3,1400	39.050	123.206
24/06/2022	3,2250	3,1700	3,2000	3,2000	13.491	43.109
23/06/2022	3,3050	3,1700	3,2200	3,1900	50.905	165.966
22/06/2022	3,2500	3,1500	3,2000	3,2200	41.379	132.554
21/06/2022	3,2200	3,1400	3,1400	3,2000	46.557	148.314
20/06/2022	3,1400	3,0700	3,1100	3,1400	52.118	161.747
17/06/2022	3,1400	2,9250	2,9500	3,0500	144.679	441.405
16/06/2022	2,9850	2,8850	2,9600	2,9500	221.362	649.277
15/06/2022	3,0700	2,8800	2,9900	2,9650	158.588	467.709
14/06/2022	3,2000	2,9800	3,2000	2,9950	193.130	591.806
10/06/2022	3,2550	3,2000	3,2350	3,2000	43.428	139.892
09/06/2022	3,3550	3,1900	3,2050	3,2700	223.410	734.487
08/06/2022	3,2150	3,1800	3,2150	3,1900	53.875	171.930
07/06/2022	3,2600	3,1750	3,2500	3,1800	31.326	100.508
06/06/2022	3,3650	3,2200	3,2900	3,2200	81.327	266.576
03/06/2022	3,3350	3,2000	3,2000	3,2900	63.955	209.274
02/06/2022	3,2300	3,1800	3,2000	3,2000	26.019	83.300
01/06/2022	3,2450	3,2100	3,2300	3,2100	35.252	113.586
31/05/2022	3,2400	3,1800	3,2400	3,2350	29.249	94.074
30/05/2022	3,2800	3,2200	3,2800	3,2200	21.095	68.221
27/05/2022	3,2900	3,2200	3,2350	3,2200	53.409	173.790
26/05/2022	3,2950	3,2400	3,2800	3,2600	59.958	195.882
25/05/2022	3,2750	3,1800	3,1800	3,2750	100.942	326.385
24/05/2022	3,2450	3,1800	3,2450	3,1800	197.198	633.176
23/05/2022	3,2350	3,1900	3,2000	3,2000	29.825	95.665
20/05/2022	3,3700	3,2000	3,3450	3,2000	105.722	345.344
19/05/2022	3,3500	3,2000	3,3000	3,3200	197.540	647.015
18/05/2022	3,3800	3,2600	3,2900	3,3650	148.027	490.470
17/05/2022	3,3900	3,3350	3,3750	3,3700	64.725	217.378
16/05/2022	3,3800	3,3150	3,3300	3,3500	63.242	212.422
13/05/2022	3,3900	3,3000	3,3150	3,3500	183.328	615.507
12/05/2022	3,3550	3,2300	3,3350	3,3000	70.890	234.350
11/05/2022	3,4100	3,3100	3,3100	3,3850	121.341	409.172
10/05/2022	3,4050	3,2450	3,3550	3,3600	156.214	522.988
09/05/2022	3,4550	3,3200	3,4400	3,3400	208.929	701.099
06/05/2022	3,5150	3,4400	3,4800	3,4400	124.190	432.575
05/05/2022	3,6200	3,4850	3,5700	3,5850	89.645	319.663
04/05/2022	3,6000	3,5600	3,6000	3,5600	65.599	234.838
03/05/2022	3,7200	3,5700	3,7200	3,5750	106.682	386.164
29/04/2022	3,7200	3,6200	3,6450	3,7200	108.546	398.739
28/04/2022	3,7000	3,6400	3,6700	3,6450	129.019	473.765
27/04/2022	3,7400	3,6250	3,7400	3,6900	115.242	423.368
26/04/2022	3,8600	3,7400	3,8500	3,7400	90.865	345.399
21/04/2022	3,9400	3,8600	3,8800	3,8600	125.407	488.489
20/04/2022	3,9350	3,8400	3,8700	3,8800	132.122	512.463
19/04/2022	3,9000	3,6650	3,7250	3,8700	185.765	707.213
14/04/2022	3,8000	3,7150	3,7500	3,7200	45.499	170.639
13/04/2022	3,8450	3,7400	3,8000	3,7400	98.626	372.760
12/04/2022	3,8400	3,7300	3,7900	3,8000	108.286	412.132
11/04/2022	3,8250	3,7100	3,7500	3,7900	126.174	476.288
08/04/2022	3,7400	3,6650	3,6650	3,7250	101.940	378.820
07/04/2022	3,7050	3,6350	3,6400	3,6600	56.177	206.253
06/04/2022	3,6850	3,6200	3,6500	3,6500	63.759	232.655
05/04/2022	3,7450	3,6500	3,6800	3,6500	111.969	412.870
04/04/2022	3,7650	3,6800	3,7000	3,6800	63.812	236.527
01/04/2022	3,7300	3,6800	3,7100	3,7000	72.873	270.181
31/03/2022	3,8300	3,6850	3,7800	3,6850	189.611	709.115
30/03/2022	3,8350	3,7750	3,8000	3,8000	98.822	375.877
29/03/2022	3,8450	3,7400	3,7850	3,8100	106.982	405.509
28/03/2022	3,7900	3,7250	3,7250	3,7400	38.015	142.718
24/03/2022	3,7500	3,6400	3,7500	3,7250	85.117	314.392
23/03/2022	3,8100	3,6900	3,8000	3,6900	101.271	379.655
22/03/2022	3,7950	3,7150	3,7850	3,7600	146.111	546.811
21/03/2022	3,8250	3,7200	3,7500	3,7300	125.785	473.683
18/03/2022	3,8200	3,6850	3,8200	3,6850	255.566	947.803
17/03/2022	3,9500	3,8150	3,9400	3,8200	77.284	299.339
16/03/2022	3,9500	3,8350	3,8800	3,9400	94.375	368.017
15/03/2022	3,8550	3,7450	3,8550	3,7900	72.072	272.771
14/03/2022	3,9150	3,8200	3,8500	3,8550	98.524	381.389
11/03/2022	3,8600	3,7050	3,7050	3,8000	160.928	608.907
10/03/2022	3,8500	3,6100	3,7700	3,6700	134.952	502.067
09/03/2022	3,8200	3,6600	3,7000	3,7550	136.878	512.174
08/03/2022	3,6700	3,4750	3,6200	3,6100	288.286	1.032.292
04/03/2022	3,8350	3,6600	3,7800	3,7200	99.875	372.797
03/03/2022	3,9650	3,8450	3,8500	3,8900	51.613	201.030
02/03/2022	3,8650	3,6750	3,7800	3,8650	132.010	496.453
01/03/2022	3,9450	3,8150	3,9450	3,8400	63.318	244.654
28/02/2022	3,9850	3,8850	3,9450	3,9300	104.046	408.795
25/02/2022	4,1400	3,9050	3,9050	4,1100	93.143	377.437
24/02/2022	4,1000	3,8500	4,0500	3,9050	248.893	992.692
23/02/2022	4,2450	4,1850	4,1850	4,2050	41.437	174.653
22/02/2022	4,2150	4,1350	4,1350	4,1850	56.090	233.958
21/02/2022	4,3150	4,1900	4,2700	4,2200	41.730	177.244
18/02/2022	4,2950	4,2500	4,2800	4,2700	42.021	179.313
17/02/2022	4,3000	4,2600	4,2950	4,2650	41.256	176.451
16/02/2022	4,3500	4,2700	4,3500	4,2800	84.717	364.860
15/02/2022	4,3400	4,2600	4,3000	4,2850	78.397	336.780
14/02/2022	4,3400	4,1900	4,3400	4,2650	142.576	605.643
11/02/2022	4,4150	4,2800	4,3100	4,4050	72.400	315.429
10/02/2022	4,4350	4,3400	4,4000	4,3550	36.167	159.006
09/02/2022	4,4700	4,3200	4,3500	4,4000	72.416	318.888
08/02/2022	4,3700	4,2900	4,3500	4,3100	54.676	236.862
07/02/2022	4,4100	4,3300	4,3400	4,3550	85.822	375.930
04/02/2022	4,4200	4,2850	4,2850	4,4050	158.266	695.255
03/02/2022	4,3800	4,3050	4,3600	4,3250	40.373	175.711
02/02/2022	4,4000	4,3300	4,3500	4,3900	68.856	300.997
01/02/2022	4,3600	4,2850	4,2850	4,3300	60.506	262.553
31/01/2022	4,3100	4,1700	4,1700	4,2850	135.589	579.969
28/01/2022	4,3100	4,1700	4,3100	4,1700	172.160	725.596
27/01/2022	4,4000	4,3000	4,3050	4,3000	76.984	334.285
26/01/2022	4,3900	4,2750	4,2750	4,3900	95.772	417.591
25/01/2022	4,3100	4,2300	4,2700	4,2350	53.876	229.515
24/01/2022	4,3600	4,2200	4,2600	4,2700	158.665	679.701
21/01/2022	4,4050	4,2300	4,4050	4,3050	177.818	766.585
20/01/2022	4,4950	4,4000	4,4950	4,4250	69.114	306.643
19/01/2022	4,4950	4,3850	4,4700	4,4900	88.202	392.278
18/01/2022	4,5250	4,4400	4,4900	4,4700	140.970	632.848
17/01/2022	4,5200	4,3450	4,4000	4,5000	228.410	1.021.146
14/01/2022	4,4350	4,3400	4,3400	4,3800	74.817	327.931
13/01/2022	4,4350	4,3400	4,3750	4,4000	262.158	1.151.988
12/01/2022	4,3400	4,0900	4,0900	4,3400	454.576	1.939.037
11/01/2022	4,1350	4,0750	4,0800	4,0850	183.061	749.449
10/01/2022	4,1700	4,0700	4,1300	4,1150	160.207	660.495
07/01/2022	4,1550	4,0200	4,0700	4,1250	124.017	509.008
05/01/2022	4,1250	3,9950	4,0750	4,0700	327.067	1.328.497
04/01/2022	4,0750	3,9750	3,9750	4,0550	138.784	561.578
03/01/2022	4,0000	3,8850	3,9500	3,9750	197.285	785.214
31/12/2021	3,9150	3,8450	3,8550	3,8500	26.298	101.794
30/12/2021	3,9450	3,8800	3,9000	3,8800	28.396	110.953
29/12/2021	3,9600	3,8700	3,9100	3,9300	45.369	177.518
28/12/2021	3,9800	3,8600	3,8950	3,9400	98.536	388.651
27/12/2021	3,9150	3,8500	3,9000	3,8700	26.215	101.593
23/12/2021	3,8950	3,7900	3,7900	3,8950	38.310	148.261
22/12/2021	3,8600	3,7550	3,8550	3,8400	77.397	293.910
21/12/2021	3,8600	3,7800	3,8300	3,8500	57.620	220.573
20/12/2021	3,8750	3,7300	3,7800	3,8600	57.605	217.431
17/12/2021	3,8800	3,8200	3,8600	3,8500	85.744	330.516
16/12/2021	3,9450	3,8800	3,9300	3,8800	80.279	313.405
15/12/2021	3,9400	3,8600	3,8600	3,8900	25.133	98.300
14/12/2021	3,9650	3,9000	3,9450	3,9000	40.163	157.281
13/12/2021	4,0450	3,9450	4,0000	3,9450	57.653	230.382
10/12/2021	4,0350	3,8900	3,8900	4,0000	233.355	932.674
09/12/2021	3,9550	3,8700	3,9550	3,9450	78.036	305.048
08/12/2021	3,9350	3,8800	3,9300	3,9250	99.220	387.681
07/12/2021	3,9150	3,8400	3,8450	3,8600	122.095	472.601
06/12/2021	3,9700	3,7950	3,9300	3,8300	238.146	911.696
03/12/2021	3,9850	3,9150	3,9500	3,9150	128.608	508.394
02/12/2021	4,0450	3,9050	3,9350	3,9400	302.943	1.207.415
01/12/2021	3,9700	3,7800	3,8900	3,9700	1.205.205	4.636.911
30/11/2021	3,9000	3,7500	3,7700	3,8500	447.698	1.705.950
29/11/2021	3,7800	3,6950	3,7550	3,7700	892.944	3.330.363
26/11/2021	3,8500	3,7000	3,7700	3,7000	214.646	807.302
25/11/2021	3,9550	3,8550	3,9550	3,9000	80.105	311.081
24/11/2021	3,9200	3,8250	3,9200	3,8750	80.797	312.239
23/11/2021	3,9450	3,8800	3,9450	3,8950	81.804	319.181
22/11/2021	4,0200	3,9600	4,0000	3,9600	45.218	179.705
19/11/2021	4,0800	4,0000	4,0700	4,0000	92.943	374.577
18/11/2021	4,1100	4,0650	4,0850	4,0700	37.285	152.188
17/11/2021	4,0950	4,0450	4,0800	4,0700	55.434	225.502
16/11/2021	4,0800	4,0450	4,0750	4,0450	81.121	329.465
15/11/2021	4,1200	4,0550	4,1000	4,0750	67.171	274.274
12/11/2021	4,1350	4,0850	4,0850	4,0900	140.895	578.090
11/11/2021	4,1500	4,0900	4,1500	4,1000	101.018	415.108
10/11/2021	4,1500	4,0400	4,0400	4,1000	492.031	2.020.689
09/11/2021	4,0300	3,9400	3,9600	4,0000	83.278	333.259
08/11/2021	3,9600	3,8300	3,9000	3,9600	176.578	691.761
05/11/2021	3,8850	3,8250	3,8800	3,8600	78.340	302.106
04/11/2021	3,9000	3,8500	3,8800	3,8500	64.720	249.840
03/11/2021	3,9350	3,8700	3,9300	3,8700	107.390	418.510
02/11/2021	3,9100	3,8500	3,8500	3,9100	74.116	289.038
01/11/2021	3,9350	3,8000	3,8400	3,8900	147.073	569.653
29/10/2021	3,9800	3,8400	3,9800	3,8400	163.343	638.617
27/10/2021	4,0150	3,9800	3,9950	4,0000	102.969	411.084
26/10/2021	4,0100	3,9650	4,0000	3,9900	95.525	380.182
25/10/2021	3,9900	3,9400	3,9900	3,9800	45.321	179.915
22/10/2021	4,0750	3,9700	4,0550	3,9700	219.118	878.955
21/10/2021	4,1100	4,0600	4,1000	4,0600	143.136	583.293
20/10/2021	4,1000	4,0350	4,0600	4,0900	201.542	818.960
19/10/2021	4,1100	4,0300	4,0400	4,0600	283.313	1.152.591
18/10/2021	4,0700	4,0100	4,0700	4,0500	157.259	637.115
15/10/2021	4,0650	4,0000	4,0000	4,0500	201.592	816.022
14/10/2021	4,0500	3,9650	4,0000	4,0000	72.042	288.317
13/10/2021	4,0250	3,9300	4,0150	3,9800	98.172	391.571
12/10/2021	4,0400	3,9600	3,9600	3,9900	78.936	315.850
11/10/2021	4,0500	3,9700	4,0000	3,9700	94.183	376.581
08/10/2021	4,0850	4,0050	4,0450	4,0250	80.106	324.590
07/10/2021	4,1250	3,9900	3,9900	4,0600	175.539	716.826
06/10/2021	4,0600	3,9900	4,0100	3,9900	54.461	219.110
05/10/2021	4,0500	3,9800	3,9950	4,0500	99.319	397.648
04/10/2021	4,0550	3,9800	4,0000	4,0100	84.533	338.494
01/10/2021	4,0100	3,9350	4,0000	4,0000	58.320	232.816
30/09/2021	4,0300	3,9400	4,0200	4,0000	110.881	443.159
29/09/2021	4,0450	3,9800	3,9800	4,0150	63.664	255.487
28/09/2021	4,0850	4,0100	4,0250	4,0400	241.415	974.463
27/09/2021	4,1100	4,0100	4,0500	4,0500	205.176	831.130
24/09/2021	4,0900	3,9550	4,0050	4,0700	178.398	722.896
23/09/2021	4,1550	4,0100	4,1000	4,0500	70.537	288.147
22/09/2021	4,1400	4,0850	4,1100	4,1000	24.930	102.530
21/09/2021	4,1600	4,0500	4,1000	4,1000	44.512	182.309
20/09/2021	4,1800	4,0350	4,1800	4,0950	111.156	457.315
17/09/2021	4,2250	4,1650	4,2000	4,2000	89.054	374.151
16/09/2021	4,2700	4,1900	4,2200	4,1900	112.146	470.964
15/09/2021	4,2450	4,1900	4,2450	4,2200	95.855	403.625
14/09/2021	4,2400	4,1700	4,1700	4,2100	97.152	407.894
13/09/2021	4,2500	4,1950	4,2500	4,2100	103.286	434.663
10/09/2021	4,2800	4,2200	4,2800	4,2300	47.264	200.871
09/09/2021	4,2850	4,2250	4,2650	4,2550	81.549	347.135
08/09/2021	4,3100	4,2000	4,2550	4,2250	153.882	654.067
07/09/2021	4,3500	4,2850	4,3200	4,2900	140.738	608.324
06/09/2021	4,4000	4,3200	4,3500	4,3200	106.150	461.934
03/09/2021	4,3950	4,3300	4,3300	4,3600	350.861	1.533.000
02/09/2021	4,4400	4,3300	4,4150	4,3300	105.472	461.796
01/09/2021	4,5300	4,3950	4,5000	4,3950	117.693	523.952
31/08/2021	4,5900	4,4600	4,5500	4,4850	189.623	857.707
30/08/2021	4,5300	4,2800	4,2900	4,5250	200.458	888.303
27/08/2021	4,3200	4,2300	4,2900	4,2300	101.983	434.633
26/08/2021	4,3700	4,2900	4,3200	4,2900	77.868	336.072
25/08/2021	4,3350	4,2650	4,2700	4,3250	66.213	284.318
24/08/2021	4,2950	4,2400	4,2950	4,2700	95.531	407.039
23/08/2021	4,3200	4,2300	4,2300	4,2350	70.456	301.445
20/08/2021	4,2600	4,1750	4,1850	4,2400	50.686	214.397
19/08/2021	4,2950	4,1600	4,2950	4,1850	47.317	198.255
18/08/2021	4,3100	4,2600	4,3100	4,2950	58.131	249.279
17/08/2021	4,3400	4,2500	4,3400	4,2750	57.923	249.096
16/08/2021	4,3400	4,2650	4,2950	4,3400	114.823	495.987
13/08/2021	4,3050	4,2300	4,2400	4,2700	150.269	642.524
12/08/2021	4,2300	4,0900	4,1500	4,2200	151.608	630.065
11/08/2021	4,2100	4,1200	4,2000	4,1300	158.968	660.908
10/08/2021	4,2700	4,1900	4,2600	4,1900	88.182	370.641
09/08/2021	4,2650	4,1900	4,2300	4,2600	28.874	122.309
06/08/2021	4,2850	4,1900	4,2700	4,2300	80.283	340.877
05/08/2021	4,3400	4,2700	4,3400	4,2700	102.143	438.190
04/08/2021	4,3850	4,3100	4,3450	4,3100	202.893	883.738
03/08/2021	4,3350	4,2800	4,2950	4,2850	282.582	1.215.422
02/08/2021	4,2600	4,1650	4,1650	4,2550	268.184	1.134.079
30/07/2021	4,2300	4,1650	4,2000	4,1700	37.813	158.210
29/07/2021	4,2350	4,1700	4,2350	4,2000	38.474	161.794
28/07/2021	4,2350	4,1900	4,2000	4,1950	97.646	411.271
27/07/2021	4,2500	4,2000	4,2500	4,2000	75.530	318.704
26/07/2021	4,2900	4,2300	4,2900	4,2400	23.231	98.588
23/07/2021	4,3100	4,2250	4,3100	4,2500	47.353	201.408
22/07/2021	4,2950	4,2200	4,2450	4,2950	24.857	106.023
21/07/2021	4,3000	4,1750	4,1750	4,2600	243.450	1.031.958
20/07/2021	4,1800	4,1200	4,1500	4,1750	15.418	64.040
19/07/2021	4,2700	4,1100	4,2700	4,1500	48.357	201.558
16/07/2021	4,3000	4,2700	4,2700	4,3000	8.145	34.965
15/07/2021	4,3300	4,2650	4,3300	4,3000	8.908	38.245
14/07/2021	4,3500	4,2450	4,2600	4,3300	15.173	65.157
13/07/2021	4,3350	4,2400	4,3000	4,3000	34.372	147.176
12/07/2021	4,3000	4,2250	4,2600	4,3000	40.386	172.421
09/07/2021	4,3300	4,2250	4,2700	4,3000	35.494	152.375
08/07/2021	4,3300	4,1600	4,2600	4,2500	59.563	251.257
07/07/2021	4,3950	4,2800	4,3700	4,3400	24.736	107.401
06/07/2021	4,3800	4,3000	4,3550	4,3600	33.202	144.100
05/07/2021	4,5000	4,3350	4,4100	4,3700	53.600	236.252
02/07/2021	4,4500	4,3800	4,4450	4,4000	25.878	114.246
01/07/2021	4,5050	4,4000	4,4900	4,4000	41.405	183.094
30/06/2021	4,5150	4,4600	4,4850	4,4600	64.449	289.441
29/06/2021	4,4850	4,3500	4,4000	4,4850	67.213	295.599
28/06/2021	4,5700	4,3800	4,5500	4,4000	77.456	344.444
25/06/2021	4,5450	4,4400	4,4400	4,5450	21.203	95.587
24/06/2021	4,5900	4,4400	4,5700	4,4500	63.588	284.213
23/06/2021	4,7200	4,5300	4,5600	4,5300	129.065	594.973
22/06/2021	4,5200	4,4350	4,4350	4,5200	49.522	222.486
18/06/2021	4,5000	4,4000	4,4000	4,4300	200.920	895.032
17/06/2021	4,4450	4,3750	4,4000	4,4350	69.953	308.967
16/06/2021	4,4900	4,3300	4,4250	4,4350	72.947	322.892
15/06/2021	4,4750	4,3700	4,4000	4,4500	111.593	495.201
14/06/2021	4,4500	4,3900	4,4500	4,3900	43.622	192.675
11/06/2021	4,5300	4,4500	4,5000	4,4500	34.121	152.655
10/06/2021	4,5600	4,4800	4,5400	4,5200	60.934	275.598
09/06/2021	4,5600	4,4450	4,4600	4,5200	180.492	813.445
08/06/2021	4,4650	4,3600	4,4300	4,4300	62.880	278.269
07/06/2021	4,4550	4,3600	4,4450	4,3800	50.054	220.182
04/06/2021	4,4700	4,4000	4,4400	4,4450	22.354	99.004
03/06/2021	4,4950	4,3750	4,4200	4,4400	67.521	299.918
02/06/2021	4,4800	4,3950	4,4500	4,4200	59.381	262.935
01/06/2021	4,4500	4,3450	4,4500	4,4000	25.254	111.189
31/05/2021	4,4400	4,3450	4,3650	4,4000	52.301	230.171
28/05/2021	4,3350	4,2000	4,2000	4,3350	291.308	1.247.547
27/05/2021	4,2750	4,1750	4,2500	4,2000	87.497	370.350
26/05/2021	4,2800	4,1700	4,1800	4,2500	61.758	261.016
25/05/2021	4,3500	4,1500	4,3500	4,1700	87.158	367.762
24/05/2021	4,4300	4,3200	4,3200	4,3700	32.196	139.935
21/05/2021	4,4600	4,2850	4,4600	4,3600	92.346	398.887
20/05/2021	4,4100	4,3300	4,4100	4,3900	53.484	233.559
19/05/2021	4,4500	4,3300	4,4500	4,3900	35.666	156.719
18/05/2021	4,5200	4,4500	4,4800	4,4500	60.615	271.969
17/05/2021	4,5200	4,4300	4,4800	4,4550	37.616	168.595
14/05/2021	4,5500	4,4300	4,5200	4,4800	74.701	334.941
13/05/2021	4,6000	4,4300	4,5000	4,4700	135.027	609.849
12/05/2021	4,5400	4,4050	4,4900	4,5400	79.528	355.846
11/05/2021	4,5400	4,4200	4,5400	4,5400	38.882	174.097
10/05/2021	4,5700	4,4000	4,4000	4,5700	146.647	665.950
07/05/2021	4,5150	4,3250	4,4600	4,5000	92.489	411.449
06/05/2021	4,6100	4,3700	4,5600	4,4500	135.588	610.266
05/05/2021	4,6500	4,5700	4,6000	4,6100	84.757	390.686
29/04/2021	4,6950	4,5800	4,6100	4,6100	185.509	856.497
28/04/2021	4,6150	4,4700	4,5500	4,6100	58.797	266.949
27/04/2021	4,7200	4,5350	4,6050	4,5700	121.634	559.065
26/04/2021	4,6950	4,5300	4,6500	4,6050	177.623	823.381
23/04/2021	4,6400	4,5000	4,5700	4,5600	56.674	258.791
22/04/2021	4,5600	4,3550	4,3550	4,5150	108.108	481.935
21/04/2021	4,3950	4,3100	4,3900	4,3600	55.332	240.134
20/04/2021	4,4750	4,3200	4,4700	4,3600	69.192	303.181
19/04/2021	4,6400	4,4050	4,6200	4,4300	55.912	251.651
16/04/2021	4,6700	4,5800	4,6050	4,6200	92.186	426.545
15/04/2021	4,7850	4,6000	4,6650	4,6900	81.381	381.081
14/04/2021	4,7050	4,6300	4,6800	4,6900	64.502	301.013
13/04/2021	4,6500	4,4450	4,4600	4,6200	140.848	638.511
12/04/2021	4,5500	4,4000	4,4000	4,4550	125.339	564.247
09/04/2021	4,4750	4,3800	4,4150	4,4000	422.944	1.861.748
08/04/2021	4,4400	4,3800	4,4000	4,4100	105.343	464.071
07/04/2021	4,5050	4,4050	4,4700	4,4100	83.476	371.352
06/04/2021	4,5000	4,3700	4,4000	4,4500	144.525	639.217
01/04/2021	4,4100	4,2500	4,2500	4,3500	166.776	728.700
31/03/2021	4,4300	4,2500	4,3300	4,2500	127.730	556.182
30/03/2021	4,3900	4,3050	4,3400	4,3100	77.358	335.923
29/03/2021	4,4500	4,2650	4,2800	4,3050	239.550	1.038.839
26/03/2021	4,2800	4,1050	4,1400	4,2800	174.494	728.125
24/03/2021	4,2600	4,0950	4,2600	4,1700	188.315	783.790
23/03/2021	4,3650	4,2650	4,3600	4,3000	79.158	339.721
22/03/2021	4,3900	4,2600	4,2800	4,3600	68.913	297.672
19/03/2021	4,4050	4,3050	4,3500	4,3050	67.859	295.666
18/03/2021	4,4400	4,3100	4,3600	4,3800	57.199	249.709
17/03/2021	4,4350	4,3800	4,4300	4,3800	44.936	198.257
16/03/2021	4,4300	4,3100	4,3100	4,4100	94.269	415.181
12/03/2021	4,4200	4,2850	4,3900	4,2850	63.477	276.788
11/03/2021	4,3650	4,3000	4,3000	4,3500	48.903	212.335
10/03/2021	4,3550	4,2200	4,3250	4,2700	158.224	681.643
09/03/2021	4,3400	4,1600	4,1600	4,2900	203.269	874.417
08/03/2021	4,1750	4,1000	4,1050	4,1550	59.099	245.347
05/03/2021	4,1050	4,0650	4,0950	4,0650	38.706	157.830
04/03/2021	4,1050	4,0500	4,0550	4,1000	17.758	72.538
03/03/2021	4,1900	4,0950	4,1450	4,0950	85.185	353.180
02/03/2021	4,1500	4,0700	4,0800	4,1000	75.084	308.789
01/03/2021	4,1400	4,0800	4,1000	4,0800	119.975	492.469
26/02/2021	4,1500	3,9750	3,9750	4,0400	124.290	507.475
25/02/2021	4,0900	3,9000	3,9300	4,0800	109.429	440.753
24/02/2021	3,9250	3,8600	3,8700	3,8900	44.978	175.157
23/02/2021	3,9200	3,8200	3,8550	3,8800	18.262	70.853
22/02/2021	3,9400	3,8450	3,8800	3,8600	44.634	173.586
19/02/2021	3,8950	3,7750	3,8100	3,8650	36.973	141.981
18/02/2021	3,8400	3,7650	3,8050	3,7700	54.803	208.223
17/02/2021	3,8850	3,7950	3,8350	3,8000	62.566	239.422
16/02/2021	3,9300	3,8650	3,9000	3,8650	41.982	163.712
15/02/2021	3,9000	3,8150	3,8750	3,9000	68.319	264.631
12/02/2021	3,8600	3,8000	3,8250	3,8100	59.019	225.174
11/02/2021	3,8750	3,8000	3,8650	3,8150	13.068	50.143
10/02/2021	3,8700	3,7400	3,8700	3,8000	55.121	208.463
09/02/2021	3,8800	3,7850	3,8400	3,7850	34.071	129.808
08/02/2021	3,9100	3,8550	3,9050	3,8900	45.941	178.719
05/02/2021	3,8950	3,8200	3,8200	3,8500	40.649	157.167
04/02/2021	3,8700	3,7950	3,8500	3,8200	19.325	73.627
03/02/2021	3,8900	3,7550	3,8900	3,8400	26.564	101.810
02/02/2021	3,9250	3,8100	3,8400	3,8100	83.373	322.707
01/02/2021	3,8350	3,7700	3,8300	3,8050	38.668	147.213
29/01/2021	3,8300	3,7400	3,7650	3,7700	34.950	132.256
28/01/2021	3,8400	3,7050	3,7500	3,7900	80.281	302.871
27/01/2021	3,9200	3,7700	3,8500	3,8400	83.204	319.140
26/01/2021	3,9000	3,8300	3,8300	3,8500	33.325	128.913
25/01/2021	3,9300	3,8000	3,9300	3,8500	79.160	305.920
22/01/2021	3,9550	3,8550	3,9400	3,9200	97.323	379.726
21/01/2021	4,0000	3,9350	4,0000	3,9600	19.904	78.941
20/01/2021	4,0350	3,9500	4,0000	3,9500	66.883	266.938
19/01/2021	4,0000	3,9350	3,9350	3,9650	109.133	433.743
18/01/2021	4,0100	3,8900	3,8900	3,9350	121.325	480.591
15/01/2021	3,9200	3,8500	3,8750	3,8850	76.046	294.545
14/01/2021	3,9500	3,8750	3,9450	3,9200	86.659	339.717
13/01/2021	4,0000	3,9100	3,9600	3,9100	74.525	294.645
12/01/2021	4,0300	3,9450	3,9950	3,9600	275.264	1.100.183
11/01/2021	4,0050	3,9400	4,0000	3,9600	105.451	418.776
08/01/2021	4,0700	3,9850	4,0500	4,0300	88.918	357.654
07/01/2021	4,1000	4,0150	4,0800	4,0150	85.435	347.174
05/01/2021	4,1250	4,0100	4,0900	4,0150	136.611	557.192
04/01/2021	4,1900	4,0150	4,0150	4,0900	263.737	1.084.149
31/12/2020	4,0150	3,9000	3,9900	4,0000	41.192	164.165
30/12/2020	3,9850	3,8800	3,8850	3,9850	122.464	482.805
29/12/2020	3,9400	3,8700	3,9050	3,8700	48.090	187.711
28/12/2020	3,9000	3,7800	3,7800	3,8700	293.979	1.128.934
23/12/2020	3,8000	3,7600	3,8000	3,7800	41.512	157.273
22/12/2020	3,8200	3,7800	3,8000	3,7900	251.909	956.624
21/12/2020	3,8200	3,6700	3,8200	3,7800	68.921	256.197
18/12/2020	3,9100	3,8200	3,8800	3,8200	163.734	632.424
17/12/2020	3,9450	3,8750	3,8800	3,9000	47.865	186.553
16/12/2020	3,9150	3,8150	3,8150	3,8750	83.413	324.237
15/12/2020	3,9550	3,8150	3,8900	3,8150	70.253	271.255
14/12/2020	3,9750	3,8900	3,9300	3,8900	67.791	267.240
11/12/2020	3,9300	3,8400	3,9000	3,8850	65.337	254.308
10/12/2020	3,9550	3,8550	3,9550	3,8600	121.180	471.564
09/12/2020	4,0900	4,0000	4,0200	4,0000	159.029	643.430
08/12/2020	4,0650	3,9300	4,0650	4,0100	51.081	204.435
07/12/2020	4,1350	4,0000	4,0600	4,0300	57.515	232.853
04/12/2020	4,1100	3,9250	3,9450	4,0600	91.311	370.060
03/12/2020	3,9950	3,8850	3,9900	3,9050	53.123	208.300
02/12/2020	4,1400	3,9000	4,0500	3,9450	97.285	391.856
01/12/2020	4,0950	3,9650	4,0400	4,0500	135.048	548.110
30/11/2020	4,1400	3,9300	3,9900	4,0400	96.922	392.139
27/11/2020	3,9800	3,8800	3,9250	3,9800	106.264	417.410
26/11/2020	3,8950	3,6900	3,6900	3,8900	167.873	643.896
25/11/2020	3,7400	3,6200	3,6200	3,6800	61.755	227.465
24/11/2020	3,7200	3,5900	3,6900	3,6200	126.796	459.592
23/11/2020	3,7750	3,6400	3,7500	3,6900	104.523	386.926
20/11/2020	3,8500	3,7400	3,8450	3,7400	69.128	261.360
19/11/2020	3,9350	3,8150	3,9150	3,8250	32.480	124.959
18/11/2020	3,9650	3,8500	3,8850	3,9100	50.377	197.696
17/11/2020	4,0000	3,8250	3,8250	3,8450	155.597	609.534
16/11/2020	3,9250	3,7000	3,7000	3,9000	132.634	510.939
13/11/2020	3,7600	3,6800	3,6900	3,7000	30.198	111.720
12/11/2020	3,8750	3,6400	3,7000	3,6900	59.343	222.140
11/11/2020	3,7650	3,6250	3,6500	3,7400	47.718	177.131
10/11/2020	3,8750	3,6400	3,7600	3,6500	117.628	441.543
09/11/2020	3,7600	3,2500	3,2500	3,7500	241.109	849.468
06/11/2020	3,2650	3,1650	3,1800	3,2150	37.716	121.859
05/11/2020	3,2400	3,1100	3,2400	3,1800	211.871	673.962
04/11/2020	3,3800	3,2150	3,2950	3,2750	156.436	515.427
03/11/2020	3,3200	3,2650	3,2800	3,2900	476.018	1.566.196
02/11/2020	3,3700	3,2200	3,2800	3,2750	317.801	1.042.658
30/10/2020	3,3450	3,2300	3,3000	3,3150	115.112	378.749
29/10/2020	3,4700	3,1600	3,4700	3,3000	256.970	846.619
27/10/2020	3,7150	3,5450	3,7100	3,5500	32.415	115.676
26/10/2020	3,7250	3,6400	3,6550	3,6400	37.193	135.825
23/10/2020	3,7850	3,6700	3,7850	3,7250	71.058	263.701
22/10/2020	3,9100	3,7600	3,8800	3,7850	179.426	682.066
21/10/2020	4,0000	3,9200	3,9700	3,9200	22.387	88.725
20/10/2020	4,0650	3,9700	4,0650	4,0000	33.050	132.408
19/10/2020	4,0650	3,9800	4,0600	4,0500	17.847	71.810
16/10/2020	4,0450	3,9500	4,0450	4,0000	30.982	123.163
15/10/2020	4,0150	3,9200	3,9900	3,9450	29.997	119.247
14/10/2020	4,0950	4,0100	4,0950	4,0600	9.856	39.841
13/10/2020	4,1000	4,0200	4,0250	4,0950	24.807	100.578
12/10/2020	4,1750	3,9900	4,0550	4,0950	39.017	158.467
09/10/2020	4,1450	4,1000	4,1450	4,1000	19.822	81.518
08/10/2020	4,2000	4,1050	4,1600	4,1700	23.807	99.105
07/10/2020	4,2800	4,0800	4,2000	4,1000	218.502	913.716
06/10/2020	4,2000	3,9750	3,9750	4,2000	190.461	789.546
05/10/2020	3,9600	3,8700	3,9600	3,9550	75.857	298.435
02/10/2020	3,9400	3,8300	3,8700	3,8900	88.490	344.306
01/10/2020	3,9600	3,7800	3,7900	3,9000	153.829	598.024
30/09/2020	3,8600	3,7800	3,8100	3,7800	164.106	624.473
29/09/2020	3,8800	3,8350	3,8600	3,8450	167.961	645.757
28/09/2020	3,9500	3,8550	3,8850	3,8600	66.676	258.522
25/09/2020	3,8400	3,7850	3,8200	3,7950	94.889	360.849
24/09/2020	3,8400	3,7900	3,8400	3,8050	60.917	232.154
23/09/2020	4,0100	3,8600	3,9900	3,9000	66.839	261.778
22/09/2020	4,1100	3,9500	4,0750	3,9500	373.856	1.503.288
21/09/2020	4,2350	4,0250	4,2350	4,0500	116.215	472.635
18/09/2020	4,3000	4,1500	4,2600	4,2350	76.493	322.623
17/09/2020	4,3750	4,1600	4,3750	4,3000	197.212	842.912
16/09/2020	4,5550	4,2900	4,4000	4,3350	291.968	1.291.611
15/09/2020	4,3400	4,1000	4,1050	4,3250	498.944	2.088.531
14/09/2020	4,1800	4,0000	4,0000	4,1000	63.520	258.114
11/09/2020	4,0250	3,9850	4,0250	4,0000	97.425	389.692
10/09/2020	4,0600	4,0000	4,0000	4,0500	4.664	18.837
09/09/2020	4,1300	4,0500	4,0600	4,0500	62.637	253.894
08/09/2020	4,1200	4,0300	4,1100	4,0500	157.364	637.531
07/09/2020	4,1000	4,0150	4,0700	4,1000	98.212	396.237
04/09/2020	4,1100	3,9400	4,0000	4,0000	104.424	422.327
03/09/2020	4,0700	3,8500	4,0000	4,0700	160.592	640.298
02/09/2020	4,1300	3,9850	4,0000	4,0000	40.069	160.657
01/09/2020	4,0000	3,9700	4,0000	3,9900	10.119	40.362
31/08/2020	4,0950	3,9900	4,0150	3,9900	4.942	19.973
28/08/2020	4,0950	4,0000	4,0600	4,0300	26.391	106.370
27/08/2020	4,1000	4,0400	4,0600	4,0950	18.218	74.189
26/08/2020	4,1100	4,0700	4,1000	4,0700	5.429	22.210
25/08/2020	4,1200	4,0750	4,1150	4,1000	59.457	243.768
24/08/2020	4,1100	4,0650	4,1000	4,1050	34.448	141.233
21/08/2020	4,1000	4,0500	4,0950	4,1000	19.013	77.568
20/08/2020	4,1100	4,0500	4,0800	4,0800	151.006	618.728
19/08/2020	4,1300	4,0500	4,0700	4,0650	81.308	333.464
18/08/2020	4,1200	3,9500	3,9500	4,0800	20.452	82.517
17/08/2020	3,9900	3,9000	3,9000	3,9900	3.059	12.165
14/08/2020	3,9750	3,8800	3,9200	3,9550	16.478	64.843
13/08/2020	3,9300	3,8600	3,9300	3,9000	22.761	88.572
12/08/2020	3,9300	3,8600	3,9050	3,9100	12.942	50.587
11/08/2020	4,0000	3,8000	3,8200	3,8600	35.697	138.276
10/08/2020	3,8800	3,8100	3,8600	3,8200	49.591	189.582
07/08/2020	3,9900	3,9100	3,9900	3,9100	19.494	76.932
06/08/2020	4,0150	3,9700	3,9800	3,9900	12.709	50.584
05/08/2020	3,9950	3,9600	3,9600	3,9800	3.249	12.933
04/08/2020	3,9200	3,8950	3,9000	3,9150	3.796	14.828
03/08/2020	3,9200	3,8700	3,9000	3,9000	40.361	157.517
31/07/2020	3,9000	3,8500	3,8950	3,8900	44.658	173.404
30/07/2020	3,9950	3,8450	3,9750	3,8850	226.330	899.322
29/07/2020	4,0250	3,9350	3,9950	4,0250	44.567	178.269
28/07/2020	4,0250	3,9600	4,0000	4,0000	38.674	154.753
27/07/2020	4,1100	3,9700	4,1000	3,9950	99.345	397.606
24/07/2020	4,0250	3,9300	3,9800	4,0000	6.972	27.770
23/07/2020	4,0250	3,9350	4,0100	4,0000	40.832	163.248
22/07/2020	4,1400	3,9700	4,1400	4,0350	10.500	42.528
21/07/2020	4,2300	3,9500	4,1900	4,1000	84.432	348.524
20/07/2020	4,1950	4,0700	4,1400	4,1300	39.759	163.391
17/07/2020	4,1400	4,0800	4,1000	4,1000	29.483	121.021
16/07/2020	4,1000	4,0000	4,0050	4,0650	24.600	99.381
15/07/2020	4,0400	3,9600	3,9600	4,0000	122.706	491.061
14/07/2020	4,0500	3,8550	4,0000	3,9600	36.944	146.695
13/07/2020	4,1700	3,8950	4,0900	4,0000	47.094	187.292
10/07/2020	4,0700	3,9800	4,0700	4,0000	33.377	133.547
09/07/2020	4,1000	3,9650	3,9650	4,1000	19.530	78.662
08/07/2020	4,1000	3,9300	4,0800	3,9300	22.639	90.287
07/07/2020	4,1100	3,9100	3,9850	4,1100	29.955	118.993
06/07/2020	4,1400	3,9650	4,1400	3,9650	38.721	156.474
03/07/2020	4,2100	4,0650	4,1500	4,1450	9.450	39.163
02/07/2020	4,2300	4,0000	4,0000	4,1150	31.020	126.461
01/07/2020	4,2650	4,0100	4,2650	4,0100	38.827	158.293
30/06/2020	4,3000	4,1300	4,3000	4,2500	55.419	234.548
29/06/2020	4,3000	4,1150	4,2050	4,3000	48.134	203.922
26/06/2020	4,2200	4,1100	4,1200	4,2200	57.236	239.553
25/06/2020	4,1550	4,0300	4,0900	4,0900	23.042	94.384
24/06/2020	4,3600	4,1050	4,2500	4,1800	220.075	940.402
23/06/2020	4,2000	3,9750	3,9800	4,2000	297.574	1.203.695
22/06/2020	3,9800	3,9000	3,9500	3,9800	16.276	64.193
19/06/2020	4,0800	3,8400	4,0650	3,8400	82.911	324.716
18/06/2020	4,0100	3,9250	3,9750	4,0000	59.450	237.425
17/06/2020	3,9900	3,8950	3,8950	3,9400	35.721	141.169
16/06/2020	3,9600	3,8400	3,8500	3,9000	27.908	108.698
15/06/2020	3,7900	3,6100	3,7100	3,7700	12.900	47.780
12/06/2020	3,8250	3,6500	3,6500	3,8250	39.031	145.625
11/06/2020	3,8150	3,7000	3,7500	3,7000	39.353	147.132
10/06/2020	3,9300	3,7850	3,9000	3,9300	19.370	74.983
09/06/2020	3,9300	3,8800	3,8900	3,8900	18.734	73.016
05/06/2020	3,9950	3,8000	3,8000	3,8650	58.317	226.048
04/06/2020	3,9150	3,7500	3,9000	3,7650	41.798	159.717
03/06/2020	4,0000	3,9000	4,0000	3,9050	50.490	197.891
02/06/2020	4,0000	3,8600	3,8700	3,9050	53.046	207.244
01/06/2020	3,9000	3,8500	3,9000	3,8500	24.547	95.145
29/05/2020	3,9600	3,8000	3,9600	3,9000	77.378	300.672
28/05/2020	4,0000	3,9000	4,0000	3,9600	63.843	251.769
27/05/2020	4,0500	3,9350	4,0500	3,9500	68.009	270.782
26/05/2020	4,0500	3,8300	3,8700	4,0500	46.119	180.543
25/05/2020	3,9050	3,8200	3,8200	3,8300	28.603	110.392
22/05/2020	3,8700	3,8050	3,8300	3,8200	17.440	66.863
21/05/2020	3,9000	3,5600	3,6000	3,9000	81.335	303.548
20/05/2020	3,5950	3,4300	3,4300	3,5850	77.743	272.837
19/05/2020	3,5550	3,4650	3,5400	3,4700	87.075	302.327
18/05/2020	3,5450	3,4900	3,4900	3,5150	33.976	119.438
15/05/2020	3,4600	3,4100	3,4100	3,4500	47.829	164.370
14/05/2020	3,4000	3,2900	3,3000	3,3800	61.699	207.404
13/05/2020	3,3800	3,3050	3,3650	3,3650	149.708	501.671
12/05/2020	3,4100	3,3250	3,3450	3,3650	22.149	74.594
11/05/2020	3,3750	3,3200	3,3500	3,3550	41.617	139.329
08/05/2020	3,3800	3,3250	3,3600	3,3500	35.090	117.489
07/05/2020	3,3700	3,2800	3,3000	3,3600	45.559	150.903
06/05/2020	3,4450	3,2800	3,3900	3,3000	63.994	214.210
05/05/2020	3,4200	3,3200	3,3350	3,4200	47.276	159.160
04/05/2020	3,5000	3,3350	3,4700	3,3350	130.918	445.165
30/04/2020	3,6950	3,5400	3,6750	3,5750	89.254	322.478
29/04/2020	3,6100	3,4100	3,4150	3,6100	54.401	192.968
28/04/2020	3,4850	3,4000	3,4500	3,4500	129.876	446.179
27/04/2020	3,4700	3,3800	3,4000	3,4300	95.859	329.877
24/04/2020	3,4350	3,3050	3,4200	3,3400	250.734	840.431
23/04/2020	3,4000	3,1900	3,1900	3,3600	164.684	546.157
22/04/2020	3,2700	3,1900	3,2350	3,1900	80.617	259.494
21/04/2020	3,2800	3,1400	3,1600	3,2350	237.158	757.451
16/04/2020	3,2450	3,1500	3,1950	3,2350	101.400	325.128
15/04/2020	3,2650	3,1250	3,2100	3,1250	187.147	596.042
14/04/2020	3,2850	3,1250	3,2050	3,2800	357.056	1.134.902
09/04/2020	3,3200	3,1050	3,1900	3,1950	246.169	788.592
08/04/2020	3,1600	3,0150	3,0850	3,1000	236.048	736.997
07/04/2020	3,1900	2,9800	2,9800	3,0850	312.398	965.483
06/04/2020	2,9600	2,8300	2,8500	2,8900	169.984	489.179
03/04/2020	2,9200	2,7450	2,8200	2,7700	118.530	332.957
02/04/2020	3,0200	2,7600	2,9600	2,8500	265.281	760.166
01/04/2020	3,0500	2,9600	3,0300	2,9600	350.324	1.056.203
31/03/2020	3,3400	3,0800	3,3400	3,0800	105.639	343.069
30/03/2020	3,3200	3,2000	3,3000	3,2600	48.356	157.087
27/03/2020	3,4850	3,1800	3,4000	3,2450	175.110	586.301
26/03/2020	3,4500	3,2200	3,2200	3,4000	72.386	245.993
24/03/2020	3,4250	3,1800	3,3200	3,3350	161.050	535.734
23/03/2020	3,5400	3,1800	3,5400	3,1800	33.224	108.957
20/03/2020	3,7100	3,5900	3,7000	3,6200	77.165	280.003
19/03/2020	3,8200	3,5000	3,8200	3,5000	84.635	305.285
18/03/2020	3,7600	3,4700	3,6200	3,6750	167.513	593.111
17/03/2020	4,0750	3,8000	4,0750	3,8200	124.532	480.458
16/03/2020	3,8100	3,4200	3,5800	3,8100	94.186	330.006
13/03/2020	4,2000	3,8500	4,2000	3,8500	66.700	264.337
12/03/2020	4,1700	3,8300	4,1700	3,8500	80.349	311.575
11/03/2020	4,2050	3,8500	4,1600	4,1600	117.127	465.164
10/03/2020	4,4500	4,0900	4,0900	4,1050	60.452	256.622
09/03/2020	4,0900	3,0200	3,0200	3,9400	214.956	851.652
06/03/2020	4,3000	3,9900	4,3000	4,0900	121.138	494.977
05/03/2020	4,7200	4,1200	4,7050	4,3000	96.604	433.551
04/03/2020	4,8700	4,6500	4,6500	4,6800	95.102	455.783
03/03/2020	5,2800	4,6700	4,9000	4,7000	122.506	594.297
28/02/2020	5,1400	4,7100	4,8200	4,9000	215.372	1.038.066
27/02/2020	5,1700	4,7550	5,1300	5,0000	64.714	323.601
26/02/2020	5,3000	5,0300	5,1000	5,1700	102.648	527.393
25/02/2020	5,3400	5,0400	5,0900	5,3000	89.295	469.130
24/02/2020	5,5400	5,0100	5,5400	5,2000	147.510	770.059
21/02/2020	5,7100	5,5400	5,6800	5,5900	25.287	142.142
20/02/2020	5,7800	5,6200	5,7800	5,7100	17.929	102.482
19/02/2020	5,7700	5,6800	5,7600	5,7400	9.126	52.222
18/02/2020	5,9000	5,7300	5,7500	5,7400	25.059	145.119
17/02/2020	5,9300	5,7300	5,8900	5,7300	8.802	50.928
14/02/2020	5,8700	5,7600	5,7600	5,8600	68.577	400.588
13/02/2020	5,8900	5,6000	5,8800	5,8000	54.365	313.145
12/02/2020	5,9000	5,7000	5,7700	5,8400	49.954	289.213
11/02/2020	5,8800	5,6900	5,8800	5,7700	7.941	45.577
10/02/2020	5,7200	5,5700	5,6300	5,6900	30.429	172.496
07/02/2020	5,8300	5,7000	5,8200	5,7000	44.002	254.233
06/02/2020	5,8600	5,8000	5,8000	5,8100	9.633	56.201
05/02/2020	5,8700	5,6300	5,6300	5,8300	61.767	358.630
04/02/2020	5,7500	5,6300	5,6300	5,7500	68.979	393.025
03/02/2020	5,8200	5,3800	5,7800	5,5700	31.568	176.641
31/01/2020	5,7000	5,5900	5,6100	5,7000	29.388	165.772
30/01/2020	5,6900	5,4800	5,6500	5,5900	32.537	180.795
29/01/2020	5,7900	5,6400	5,7300	5,6500	19.108	109.724
28/01/2020	5,8600	5,6600	5,7000	5,6900	19.627	112.647
27/01/2020	5,8400	5,6700	5,8200	5,6700	40.654	233.173
24/01/2020	5,9300	5,7900	5,8000	5,8600	57.595	336.670
23/01/2020	5,8500	5,7800	5,7900	5,8000	66.138	383.720
22/01/2020	5,8400	5,7800	5,8000	5,7800	246.506	1.429.189
21/01/2020	5,8200	5,7400	5,7700	5,8000	168.300	968.047
20/01/2020	5,8600	5,7800	5,8000	5,7800	20.593	120.014
17/01/2020	5,8500	5,7400	5,7400	5,8400	43.843	254.287
16/01/2020	5,8000	5,6700	5,7000	5,7400	17.939	102.963
15/01/2020	5,7600	5,6300	5,7200	5,7300	143.690	812.407
14/01/2020	5,8000	5,7100	5,7100	5,7600	9.740	56.285
13/01/2020	5,9200	5,7600	5,8800	5,7700	32.914	191.371
10/01/2020	5,9200	5,8600	5,9100	5,8800	13.289	78.441
09/01/2020	5,9800	5,8000	5,8400	5,9000	82.217	486.764
08/01/2020	5,8500	5,5300	5,7600	5,8400	29.406	168.352
07/01/2020	5,7900	5,7400	5,7400	5,7600	25.370	146.151
03/01/2020	5,8600	5,6600	5,8600	5,7000	33.000	188.472
02/01/2020	5,9500	5,7900	5,7900	5,9000	34.525	203.971
31/12/2019	5,7900	5,6800	5,7000	5,7900	22.694	129.876
30/12/2019	5,8500	5,7000	5,8500	5,7000	14.160	81.679
27/12/2019	5,8600	5,6900	5,7800	5,8500	39.463	227.217
23/12/2019	5,9300	5,5900	5,5900	5,7800	40.772	238.025
20/12/2019	5,8300	5,6200	5,7400	5,8300	271.269	1.553.042
19/12/2019	5,7700	5,4800	5,4800	5,7200	65.472	374.541
18/12/2019	5,7700	5,4800	5,5000	5,6700	207.364	1.163.359
17/12/2019	5,5600	5,3900	5,4900	5,5000	32.980	179.608
16/12/2019	5,5300	5,3600	5,5200	5,3900	8.256	45.130
13/12/2019	5,5100	5,3800	5,4200	5,5100	61.860	338.354
12/12/2019	5,4500	5,2900	5,4500	5,3800	41.919	224.840
11/12/2019	5,4900	5,3000	5,3000	5,3500	32.821	176.574
10/12/2019	5,4000	5,2900	5,4000	5,3000	12.029	64.166
09/12/2019	5,5000	5,3900	5,4900	5,4000	81.458	440.094
06/12/2019	5,5400	5,4900	5,4900	5,5300	260.144	1.433.407
05/12/2019	5,5300	5,3500	5,4300	5,5300	101.563	557.065
04/12/2019	5,4200	5,2700	5,3800	5,4200	59.182	316.786
03/12/2019	5,4700	5,3000	5,4000	5,3000	71.239	382.866
02/12/2019	5,4500	5,3400	5,3700	5,3900	68.618	370.438
29/11/2019	5,4900	5,3500	5,3500	5,4000	14.313	77.369
28/11/2019	5,4000	5,3500	5,3900	5,4000	65.876	354.457
27/11/2019	5,4600	5,3500	5,3900	5,3500	45.424	244.104
26/11/2019	5,4500	5,3500	5,4300	5,3500	55.401	298.843
25/11/2019	5,5800	5,3800	5,5400	5,4000	93.500	511.288
22/11/2019	5,6000	5,4600	5,4600	5,4800	57.765	322.203
21/11/2019	5,4700	5,3800	5,3800	5,4400	12.174	66.142
20/11/2019	5,5000	5,3700	5,5000	5,3700	48.821	266.635
19/11/2019	5,5900	5,5200	5,5200	5,5200	30.694	170.367
18/11/2019	5,5900	5,4000	5,5000	5,5500	58.806	324.549
15/11/2019	5,5300	5,3600	5,5100	5,4600	49.684	268.536
14/11/2019	5,5100	5,4200	5,4400	5,4900	15.453	84.602
13/11/2019	5,4700	5,2600	5,2700	5,4600	43.518	232.827
12/11/2019	5,4500	5,3300	5,4500	5,3300	38.490	206.149
11/11/2019	5,6000	5,3500	5,6000	5,4100	571.694	3.214.526
08/11/2019	5,6300	5,5200	5,5900	5,5200	335.439	1.856.066
07/11/2019	5,5800	5,4400	5,4900	5,5000	78.393	430.891
06/11/2019	5,6000	5,4200	5,5400	5,4900	111.630	610.934
05/11/2019	5,5300	5,4400	5,4500	5,4700	71.752	392.633
04/11/2019	5,5000	5,3800	5,4000	5,4900	38.142	208.007
01/11/2019	5,4400	5,3700	5,4300	5,4000	17.168	92.562
31/10/2019	5,4400	5,3300	5,4100	5,4000	13.983	75.123
30/10/2019	5,4100	5,2500	5,3300	5,4100	77.878	414.628
29/10/2019	5,4500	5,2900	5,4200	5,3200	30.995	165.838
25/10/2019	5,5000	5,3600	5,4900	5,3800	10.865	58.977
24/10/2019	5,5100	5,3500	5,3800	5,4900	83.225	456.675
23/10/2019	5,4600	5,3500	5,3800	5,3500	8.085	43.618
22/10/2019	5,4500	5,3800	5,4000	5,4100	18.847	101.847
21/10/2019	5,5000	5,4000	5,4000	5,4000	76.884	419.737
18/10/2019	5,4100	5,2500	5,3400	5,4000	21.329	113.560
17/10/2019	5,3900	5,2500	5,3900	5,3200	26.860	143.104
16/10/2019	5,4000	5,2600	5,4000	5,3000	21.648	114.948
15/10/2019	5,3200	5,2300	5,3100	5,3200	29.986	158.509
14/10/2019	5,3200	5,1800	5,3000	5,2300	54.269	283.821
11/10/2019	5,3000	5,1700	5,2300	5,2600	19.699	103.096
10/10/2019	5,3800	5,1200	5,3000	5,1200	92.220	480.273
09/10/2019	5,3400	5,2500	5,3400	5,2500	6.894	36.409
08/10/2019	5,3000	5,2400	5,2500	5,2500	37.163	195.194
07/10/2019	5,3400	5,2500	5,3400	5,2500	6.318	33.370
04/10/2019	5,3200	5,1500	5,2700	5,2500	23.086	120.556
03/10/2019	5,3100	5,1600	5,3000	5,2200	57.759	301.662
02/10/2019	5,4800	5,2700	5,4300	5,3000	71.068	381.290
01/10/2019	5,6000	5,4800	5,6000	5,5500	18.505	102.436
30/09/2019	5,5700	5,3800	5,3900	5,5100	147.611	811.887
27/09/2019	5,4200	5,2500	5,2500	5,4200	25.360	136.769
26/09/2019	5,3800	5,2600	5,2600	5,3000	41.487	220.233
25/09/2019	5,4100	5,2400	5,4000	5,3300	32.297	172.820
24/09/2019	5,3900	5,2100	5,2300	5,3900	94.616	502.153
23/09/2019	5,3300	5,1800	5,2500	5,2300	103.572	542.007
20/09/2019	5,3800	5,2700	5,3700	5,3300	69.935	371.665
19/09/2019	5,4200	5,3200	5,4100	5,4100	57.642	311.336
18/09/2019	5,4200	5,3400	5,3800	5,3600	134.478	723.360
17/09/2019	5,4000	5,2600	5,3800	5,3300	34.095	181.665
16/09/2019	5,4700	5,2600	5,2600	5,4700	35.657	191.833
13/09/2019	5,3500	5,2500	5,2500	5,3100	368.623	1.961.412
12/09/2019	5,4500	5,2700	5,2700	5,2800	123.625	663.561
11/09/2019	5,3900	5,1800	5,2500	5,3900	56.962	298.499
10/09/2019	5,2900	5,1200	5,2100	5,1800	45.226	234.620
09/09/2019	5,3000	5,2000	5,2900	5,2200	14.001	73.045
06/09/2019	5,3300	5,1900	5,2600	5,3000	40.645	213.896
05/09/2019	5,4000	5,2600	5,3400	5,3300	23.170	123.721
04/09/2019	5,4600	5,3400	5,4400	5,3400	37.446	203.096
03/09/2019	5,5100	5,3900	5,5100	5,4400	46.702	252.979
02/09/2019	5,4200	5,3300	5,4100	5,4000	8.876	47.876
30/08/2019	5,4100	5,2000	5,2500	5,4100	69.413	370.430
29/08/2019	5,3300	5,1900	5,2800	5,2300	14.744	77.674
28/08/2019	5,2800	5,1400	5,2300	5,2400	16.212	84.476
27/08/2019	5,2600	5,0400	5,2000	5,2200	44.051	226.812
26/08/2019	5,3600	5,1800	5,3000	5,2200	20.642	108.900
23/08/2019	5,4400	5,2700	5,4000	5,3000	18.953	101.959
22/08/2019	5,4000	5,2000	5,3600	5,4000	44.201	233.376
21/08/2019	5,3800	5,2000	5,3400	5,2900	34.056	180.442
20/08/2019	5,3700	5,1900	5,2900	5,3500	19.485	104.121
19/08/2019	5,3500	5,0500	5,0500	5,3000	63.819	335.090
16/08/2019	5,3200	4,9000	5,2900	5,0000	46.705	236.451
14/08/2019	5,3900	5,2000	5,3500	5,2700	36.232	190.060
13/08/2019	5,4100	5,2100	5,3400	5,2500	30.632	162.208
12/08/2019	5,5200	5,2600	5,3500	5,3400	18.631	99.585
09/08/2019	5,5100	5,4000	5,4900	5,4000	16.698	91.113
08/08/2019	5,5200	5,4000	5,5200	5,4900	30.807	167.826
07/08/2019	5,6300	5,3800	5,5300	5,4000	38.955	212.619
06/08/2019	5,5000	5,4000	5,4700	5,4800	36.434	198.708
05/08/2019	5,5500	5,4100	5,5000	5,4700	50.879	278.204
02/08/2019	5,7000	5,5100	5,6400	5,5100	39.549	222.946
01/08/2019	5,8000	5,6400	5,7700	5,6900	24.444	139.585
31/07/2019	5,8000	5,6800	5,7200	5,7600	158.458	912.856
30/07/2019	5,7200	5,6400	5,6700	5,7200	63.665	361.657
29/07/2019	5,7100	5,6000	5,7100	5,6600	24.928	140.741
26/07/2019	5,7400	5,6100	5,7400	5,6600	34.383	195.015
25/07/2019	5,7500	5,4200	5,4300	5,7400	123.360	692.670
24/07/2019	5,4500	5,3900	5,3900	5,4000	104.149	564.221
23/07/2019	5,4500	5,3500	5,4000	5,4000	26.583	143.290
22/07/2019	5,4500	5,3000	5,4400	5,4000	58.608	321.871
19/07/2019	5,5700	5,4300	5,5300	5,5000	36.025	196.991
18/07/2019	5,6000	5,4300	5,5800	5,5300	66.584	369.671
17/07/2019	5,6900	5,5600	5,6800	5,6000	14.388	81.274
16/07/2019	5,6800	5,4500	5,6000	5,6800	32.171	179.699
15/07/2019	5,8600	5,4000	5,8600	5,5500	32.309	177.705
12/07/2019	5,7000	5,5200	5,6200	5,6200	30.008	168.278
11/07/2019	5,7200	5,5500	5,5800	5,6000	186.655	1.054.120
10/07/2019	5,6600	5,3800	5,3800	5,5400	27.063	149.581
09/07/2019	5,8000	5,5000	5,8000	5,5000	43.196	240.461
08/07/2019	5,8600	5,5900	5,7500	5,8000	502.604	2.867.977
05/07/2019	5,7500	5,5900	5,6400	5,7200	167.703	954.252
04/07/2019	5,7000	5,5100	5,5900	5,6400	72.012	403.072
03/07/2019	5,6700	5,3900	5,3900	5,5900	160.597	885.213
02/07/2019	5,4400	5,1900	5,1900	5,4000	177.829	957.169
01/07/2019	5,3200	5,1800	5,2400	5,2800	57.746	303.705
28/06/2019	5,2300	5,0800	5,1000	5,1600	104.092	536.389
27/06/2019	5,1400	5,0000	5,0400	5,1000	271.882	1.380.952
26/06/2019	5,0300	4,9650	5,0000	5,0000	103.442	516.911
25/06/2019	5,2300	4,9700	5,1500	4,9700	121.866	609.806
24/06/2019	5,2300	5,1000	5,1800	5,1500	29.804	153.461
21/06/2019	5,1800	4,9800	5,1400	5,1800	235.129	1.199.975
20/06/2019	5,1400	5,0000	5,1100	5,0800	71.307	360.390
19/06/2019	5,2400	5,0500	5,2200	5,1000	88.975	458.632
18/06/2019	5,2300	5,1100	5,2000	5,1800	132.463	687.241
14/06/2019	5,4400	5,1900	5,4400	5,2000	66.162	349.230
13/06/2019	5,5400	5,2700	5,3900	5,3700	101.309	553.495
12/06/2019	5,4700	5,3400	5,3700	5,3900	51.323	277.954
11/06/2019	5,4200	5,2300	5,2500	5,3900	73.922	390.856
10/06/2019	5,3200	5,1300	5,1300	5,3000	150.428	789.388
07/06/2019	5,1000	5,0000	5,0900	5,0700	48.170	242.627
06/06/2019	5,1900	4,9650	5,0200	5,0500	70.324	357.851
05/06/2019	5,0800	4,9900	5,0500	5,0000	37.240	187.489
04/06/2019	5,1100	5,0300	5,0800	5,0500	25.948	131.371
03/06/2019	5,1800	5,0000	5,0500	5,0800	69.292	354.537
31/05/2019	5,1200	4,9800	5,0700	4,9800	90.979	458.775
30/05/2019	5,1200	4,9650	5,1000	5,0600	92.966	472.380
29/05/2019	5,1000	5,0100	5,0700	5,0400	25.206	127.589
28/05/2019	5,1800	5,0600	5,1700	5,1000	154.456	789.107
27/05/2019	5,2800	5,0300	5,0900	5,1000	248.692	1.269.952
24/05/2019	4,9350	4,8400	4,9350	4,9350	36.504	179.551
23/05/2019	4,8450	4,7500	4,7750	4,8000	16.069	77.147
22/05/2019	4,7950	4,6900	4,6900	4,7700	13.684	65.088
21/05/2019	4,7550	4,7400	4,7400	4,7500	42.773	203.060
20/05/2019	4,7700	4,7000	4,7400	4,7400	20.324	96.046
17/05/2019	4,8600	4,7000	4,7500	4,7800	10.813	51.700
16/05/2019	4,7800	4,6700	4,7800	4,7050	42.106	198.408
15/05/2019	4,8400	4,6600	4,8350	4,6700	91.875	432.717
14/05/2019	4,8850	4,7150	4,7550	4,8250	85.273	407.367
13/05/2019	4,9700	4,8000	4,9700	4,8000	38.381	188.194
10/05/2019	5,1500	4,8900	5,1500	4,9300	20.504	101.763
09/05/2019	5,2000	4,9200	5,2000	4,9500	52.679	263.141
08/05/2019	5,3400	5,1400	5,2900	5,1400	61.053	319.571
07/05/2019	5,4900	5,2400	5,4900	5,2900	18.726	99.090
06/05/2019	5,4100	5,2000	5,3800	5,2300	65.568	346.111
03/05/2019	5,4500	5,3800	5,3800	5,3800	28.845	156.212
02/05/2019	5,4000	5,3600	5,3600	5,3800	9.091	48.935
30/04/2019	5,4900	5,1200	5,1800	5,4000	111.792	593.034
25/04/2019	5,6000	5,3000	5,4200	5,3000	44.329	239.335
24/04/2019	5,5700	5,3700	5,5300	5,4000	22.269	121.715
23/04/2019	5,6600	5,5200	5,6600	5,5300	287.239	1.608.801
18/04/2019	5,6600	5,5700	5,6000	5,6500	74.048	417.388
17/04/2019	5,6500	5,4400	5,4400	5,6000	18.460	103.394
16/04/2019	5,6200	5,4000	5,5100	5,6000	102.443	569.564
15/04/2019	5,4600	5,2800	5,2800	5,4600	76.123	410.907
12/04/2019	5,3700	5,1800	5,2300	5,3300	115.193	605.699
11/04/2019	5,2400	5,1100	5,1100	5,2000	13.607	70.881
10/04/2019	5,1500	5,0700	5,1500	5,1500	12.047	61.716
09/04/2019	5,2400	5,0900	5,0900	5,1500	24.152	124.465
08/04/2019	5,2700	5,0500	5,2600	5,2000	60.099	312.652
05/04/2019	5,2000	5,0300	5,0300	5,2000	61.263	316.528
04/04/2019	5,1100	5,0200	5,1000	5,0300	11.983	60.797
03/04/2019	5,1300	5,0700	5,0700	5,1000	23.702	120.812
02/04/2019	5,1500	5,0700	5,1000	5,1000	58.412	297.841
01/04/2019	5,1300	5,0400	5,1200	5,1000	28.619	145.868
29/03/2019	5,0800	4,9700	4,9700	5,0500	35.038	176.009
28/03/2019	5,1000	5,0100	5,0400	5,0500	17.113	86.543
27/03/2019	5,2000	5,0400	5,1000	5,0400	74.743	384.227
26/03/2019	5,1700	5,0700	5,1000	5,1100	36.634	187.496
22/03/2019	5,1500	5,0700	5,1500	5,1000	43.195	220.702
21/03/2019	5,2000	5,0500	5,1900	5,0800	52.919	272.385
20/03/2019	5,1500	4,9900	4,9900	5,1500	54.525	278.677
19/03/2019	5,0800	5,0000	5,0600	5,0500	61.230	308.244
18/03/2019	5,0800	5,0200	5,0300	5,0200	21.757	109.986
15/03/2019	5,0800	5,0000	5,0300	5,0500	53.587	270.277
14/03/2019	5,0700	5,0000	5,0500	5,0000	60.756	306.570
13/03/2019	5,0700	4,9900	5,0000	5,0100	27.418	137.635
12/03/2019	4,9950	4,8700	4,9000	4,9950	98.502	490.654
08/03/2019	4,9700	4,8200	4,9450	4,9700	57.056	280.289
07/03/2019	4,9750	4,8850	4,9750	4,9150	51.461	252.699
06/03/2019	4,9800	4,9000	4,9000	4,9350	30.433	150.553
05/03/2019	4,9500	4,8750	4,9100	4,9000	238.026	1.167.284
04/03/2019	4,9650	4,8000	4,9200	4,8700	37.864	184.981
01/03/2019	4,9000	4,7400	4,7400	4,8900	135.163	653.381
28/02/2019	4,7550	4,6650	4,6950	4,7550	156.264	738.381
27/02/2019	4,7250	4,6200	4,6950	4,6500	22.485	104.950
26/02/2019	4,7000	4,6000	4,6500	4,6750	36.900	172.675
25/02/2019	4,6500	4,5800	4,6000	4,6000	96.132	442.935
22/02/2019	4,6200	4,5250	4,5750	4,5850	18.138	83.154
21/02/2019	4,6100	4,5600	4,5650	4,5700	31.371	144.182
20/02/2019	4,6000	4,5100	4,5650	4,5750	43.029	196.593
19/02/2019	4,7150	4,5650	4,7150	4,5650	27.068	125.874
18/02/2019	4,7600	4,6800	4,7400	4,7000	28.675	135.111
15/02/2019	4,7400	4,6900	4,7250	4,6950	33.929	159.779
14/02/2019	4,7500	4,6600	4,6600	4,7500	162.476	766.872
13/02/2019	4,7700	4,6300	4,7300	4,7200	132.589	628.247
12/02/2019	4,7200	4,6000	4,6500	4,7200	97.287	452.066
11/02/2019	4,6050	4,5200	4,5200	4,6050	77.703	356.251
08/02/2019	4,5000	4,4400	4,4600	4,5000	35.755	159.565
07/02/2019	4,5750	4,4250	4,5650	4,4400	18.010	81.292
06/02/2019	4,6000	4,5100	4,5400	4,5500	78.171	356.585
05/02/2019	4,5100	4,3350	4,3350	4,5000	26.130	116.128
04/02/2019	4,4700	4,3700	4,4600	4,3700	27.855	123.014
01/02/2019	4,4400	4,3500	4,3950	4,4200	65.306	286.698
31/01/2019	4,3900	4,3050	4,3050	4,3700	130.438	568.447
30/01/2019	4,3850	4,3050	4,3700	4,3050	21.098	91.821
29/01/2019	4,3550	4,2700	4,3100	4,3000	40.236	173.700
28/01/2019	4,3100	4,2500	4,2800	4,3100	39.738	170.837
25/01/2019	4,3100	4,2550	4,2550	4,2800	28.189	121.499
24/01/2019	4,2850	4,1850	4,2000	4,2500	272.476	1.147.689
23/01/2019	4,2350	4,1600	4,1600	4,1800	316.243	1.320.999
22/01/2019	4,1700	4,0300	4,0300	4,1700	120.431	495.610
21/01/2019	4,0300	3,8500	3,8500	4,0000	140.385	559.471
18/01/2019	3,9950	3,7750	3,9700	3,8100	230.615	893.877
17/01/2019	4,0100	3,9600	3,9900	4,0000	57.518	229.821
16/01/2019	4,0400	3,9350	3,9700	3,9500	53.400	213.013
15/01/2019	3,9950	3,9000	3,9950	3,9850	49.161	193.823
14/01/2019	4,0800	3,9450	4,0500	3,9900	60.447	241.167
11/01/2019	4,1750	4,0300	4,1750	4,0500	66.045	268.951
10/01/2019	4,2500	4,1500	4,2100	4,1500	88.119	368.371
09/01/2019	4,2500	4,1650	4,1650	4,2000	76.786	322.741
08/01/2019	4,2400	4,1150	4,1300	4,1650	234.680	977.950
07/01/2019	4,1500	4,0800	4,0950	4,1100	26.099	107.208
04/01/2019	4,1300	4,0300	4,1300	4,0850	33.466	136.724
03/01/2019	4,1250	4,0500	4,1150	4,0800	18.494	75.401
02/01/2019	4,1250	4,0550	4,1000	4,1100	131.285	536.429
31/12/2018	4,1400	4,0750	4,1000	4,1000	12.004	49.206
28/12/2018	4,1100	4,0200	4,0850	4,0850	11.607	47.231
27/12/2018	4,1200	3,9600	4,1200	4,0500	53.570	216.056
21/12/2018	4,1800	4,0300	4,0750	4,0300	50.020	204.127
20/12/2018	4,2150	4,0350	4,1700	4,1500	48.645	201.913
19/12/2018	4,2900	4,2000	4,2650	4,2100	57.494	242.469
18/12/2018	4,2900	4,1100	4,2900	4,2100	85.326	356.926
17/12/2018	4,5350	4,2150	4,5350	4,2900	65.625	282.686
14/12/2018	4,5000	4,4100	4,4700	4,4950	14.343	63.901
13/12/2018	4,5850	4,5000	4,5850	4,5300	55.260	250.358
12/12/2018	4,6600	4,5400	4,6050	4,6000	37.665	172.962
11/12/2018	4,6000	4,5650	4,5800	4,5800	9.675	44.321
10/12/2018	4,7000	4,5150	4,7000	4,5650	36.033	165.944
07/12/2018	4,7700	4,7050	4,7500	4,7050	26.192	124.132
06/12/2018	4,7900	4,6600	4,7000	4,7050	64.586	302.933
05/12/2018	4,8400	4,6850	4,7500	4,7000	28.213	133.843
04/12/2018	4,8650	4,6800	4,7000	4,7500	39.954	190.771
03/12/2018	4,7250	4,4800	4,4800	4,7000	45.765	211.431
30/11/2018	4,4900	4,3200	4,4400	4,4500	60.778	268.789
29/11/2018	4,4000	4,2000	4,2000	4,3850	41.205	177.608
28/11/2018	4,3200	4,1200	4,2300	4,2000	26.473	110.979
27/11/2018	4,4000	4,1400	4,4000	4,1700	593.412	2.581.537
26/11/2018	4,4950	4,2500	4,4700	4,3700	19.420	85.468
23/11/2018	4,5000	4,3600	4,5000	4,4600	10.118	45.045
22/11/2018	4,5000	4,4050	4,5000	4,4600	9.069	40.255
21/11/2018	4,6000	4,4050	4,4850	4,4050	24.323	108.916
20/11/2018	4,7400	4,4000	4,6900	4,4000	37.438	168.029
19/11/2018	4,9500	4,6400	4,9450	4,6600	165.145	804.282
16/11/2018	5,1100	4,8200	5,0400	4,8500	120.392	598.292
15/11/2018	4,9450	4,7200	4,7650	4,9100	39.127	191.846
14/11/2018	4,7600	4,5750	4,6300	4,7600	60.475	278.721
13/11/2018	4,7000	4,6100	4,6650	4,6400	59.421	276.302
12/11/2018	4,7700	4,5900	4,7700	4,6400	5.111	24.009
09/11/2018	4,8400	4,7250	4,7800	4,7700	19.791	94.117
08/11/2018	4,8500	4,7300	4,8150	4,8000	133.243	638.080
07/11/2018	4,9400	4,4200	4,4200	4,8150	117.556	562.018
06/11/2018	4,7100	4,5000	4,6150	4,6350	135.761	623.964
05/11/2018	4,6400	4,5250	4,5250	4,6300	156.309	716.252
02/11/2018	4,6000	4,3300	4,3300	4,5400	166.338	750.680
01/11/2018	4,4350	4,3600	4,4200	4,4350	67.038	294.421
31/10/2018	4,5600	4,3300	4,5600	4,3300	59.770	264.372
30/10/2018	4,5750	4,4800	4,5750	4,4800	64.091	289.102
29/10/2018	4,6500	4,5000	4,5000	4,6000	18.865	86.982
26/10/2018	4,4900	4,4200	4,4700	4,4500	224.025	1.001.533
25/10/2018	4,4800	4,4050	4,4100	4,4800	124.020	552.988
24/10/2018	4,5300	4,4100	4,5000	4,4700	28.623	127.959
23/10/2018	4,5900	4,4000	4,5250	4,4650	192.801	870.208
22/10/2018	4,7000	4,5300	4,6900	4,5400	13.184	60.837
19/10/2018	4,6950	4,5700	4,6950	4,5900	29.588	136.097
18/10/2018	4,7900	4,6900	4,7000	4,6950	47.180	223.395
17/10/2018	4,9000	4,6300	4,7500	4,7500	93.351	444.765
16/10/2018	4,8300	4,6300	4,7000	4,7100	84.967	402.779
15/10/2018	4,9200	4,6800	4,6900	4,7100	31.472	150.980
12/10/2018	4,8200	4,6000	4,8000	4,6000	19.989	94.246
11/10/2018	4,8000	4,6500	4,8000	4,7050	52.530	245.192
10/10/2018	4,8550	4,7250	4,8050	4,8000	25.772	123.408
09/10/2018	4,9500	4,7000	4,9500	4,7700	49.230	236.623
08/10/2018	5,0000	4,8150	5,0000	4,8600	46.598	227.043
05/10/2018	5,2300	5,0000	5,2000	5,0000	31.373	158.960
04/10/2018	5,2700	5,1300	5,2000	5,1500	82.072	427.043
03/10/2018	5,3000	5,0500	5,2200	5,1700	57.615	296.586
02/10/2018	5,2300	5,0700	5,0800	5,2200	18.809	96.995
01/10/2018	5,2400	5,0900	5,1400	5,2300	16.357	85.114
28/09/2018	5,4100	5,1600	5,3200	5,1700	123.601	660.495
27/09/2018	5,4300	5,2500	5,2500	5,3500	64.636	347.373
26/09/2018	5,3900	5,1800	5,1900	5,3400	70.478	368.284
25/09/2018	5,3300	5,2000	5,2600	5,2000	53.111	280.037
24/09/2018	5,4800	5,2600	5,3700	5,2600	47.701	254.030
21/09/2018	5,4000	5,2400	5,2800	5,4000	78.831	421.347
20/09/2018	5,4300	5,2300	5,3600	5,3000	52.712	280.383
19/09/2018	5,4400	5,3600	5,3700	5,4200	78.061	422.669
18/09/2018	5,4300	5,2800	5,2800	5,3700	21.997	118.529
17/09/2018	5,4200	5,3000	5,3500	5,3500	30.201	162.796
14/09/2018	5,5400	5,3400	5,5400	5,4800	25.355	138.382
13/09/2018	5,7000	5,3100	5,5800	5,4500	148.150	826.423
12/09/2018	5,5600	5,4100	5,4400	5,5500	100.930	550.784
11/09/2018	5,4500	5,3600	5,4000	5,4000	195.545	1.060.253
10/09/2018	5,4500	5,3100	5,3100	5,4000	32.992	178.977
07/09/2018	5,4100	5,2800	5,3000	5,3100	27.166	145.731
06/09/2018	5,4500	5,3100	5,4300	5,3500	35.582	192.491
05/09/2018	5,4800	5,3500	5,4100	5,4000	72.157	390.701
04/09/2018	5,4600	5,3700	5,3800	5,4500	46.416	251.942
03/09/2018	5,5000	5,3800	5,4600	5,3800	36.805	200.680
31/08/2018	5,5000	5,3300	5,3300	5,4500	13.073	70.861
30/08/2018	5,4000	5,2900	5,3400	5,3700	20.690	110.697
29/08/2018	5,3500	5,3000	5,3400	5,3200	12.039	64.112
28/08/2018	5,3500	5,3200	5,3500	5,3200	21.213	113.437
27/08/2018	5,4200	5,3400	5,4000	5,3400	13.246	71.145
24/08/2018	5,3500	5,2600	5,2600	5,3400	76.178	408.128
23/08/2018	5,4000	5,3200	5,3900	5,3800	28.193	151.593
22/08/2018	5,4000	5,2600	5,2900	5,3900	35.085	186.882
21/08/2018	5,4000	5,2200	5,3800	5,3600	84.293	452.462
20/08/2018	5,4400	5,3300	5,3900	5,3700	35.241	189.959
17/08/2018	5,5500	5,2900	5,3400	5,3900	31.170	167.673
16/08/2018	5,3200	5,1600	5,2300	5,3000	29.211	153.859
14/08/2018	5,4500	5,2100	5,4000	5,2100	56.279	298.762
13/08/2018	5,6100	5,3500	5,6000	5,4500	59.585	327.047
10/08/2018	5,7400	5,5500	5,7300	5,5500	41.590	234.573
09/08/2018	5,7900	5,7000	5,7600	5,7200	6.684	38.436
08/08/2018	5,8500	5,7300	5,8000	5,7300	10.363	59.887
07/08/2018	5,9000	5,8600	5,8800	5,8900	12.883	75.909
06/08/2018	5,8300	5,7100	5,8100	5,8300	12.688	73.554
03/08/2018	5,8900	5,7900	5,8800	5,8000	7.219	42.161
02/08/2018	5,8300	5,7000	5,8200	5,8300	15.969	92.026
01/08/2018	5,8000	5,6500	5,7700	5,8000	21.704	123.855
31/07/2018	5,9200	5,7700	5,9000	5,7700	27.876	161.274
30/07/2018	5,9500	5,7800	5,8500	5,9000	26.882	158.491
27/07/2018	5,8100	5,6100	5,6100	5,8000	16.518	94.989
26/07/2018	5,7000	5,6100	5,6900	5,7000	27.382	155.788
25/07/2018	5,7000	5,6400	5,6900	5,6400	3.311	18.802
24/07/2018	5,7200	5,6700	5,7000	5,6700	3.964	22.566
23/07/2018	5,6900	5,5000	5,5000	5,6000	46.730	266.500
20/07/2018	5,9000	5,6900	5,7900	5,7500	27.695	159.514
19/07/2018	5,9300	5,8300	5,8300	5,8300	10.423	61.318
18/07/2018	5,9900	5,8200	5,9500	5,9700	6.906	41.096
17/07/2018	5,9500	5,7900	5,9300	5,9500	16.044	94.777
16/07/2018	5,9600	5,8000	5,8900	5,9300	19.777	115.314
13/07/2018	5,9900	5,6800	5,7900	5,8500	62.019	356.485
12/07/2018	5,8000	5,6000	5,7200	5,6900	70.179	400.657
11/07/2018	5,8000	5,6600	5,8000	5,6600	36.655	208.999
10/07/2018	5,8500	5,7000	5,8500	5,8100	64.145	372.043
09/07/2018	5,8500	5,7500	5,8500	5,7500	210.788	1.212.641
06/07/2018	5,8700	5,6800	5,8400	5,8000	31.466	182.208
05/07/2018	5,9800	5,8300	5,8500	5,9000	154.419	901.816
04/07/2018	5,8700	5,8200	5,8500	5,8500	11.521	67.381
03/07/2018	5,9000	5,7700	5,8100	5,8700	14.590	85.510
02/07/2018	5,9700	5,7600	5,9000	5,8300	44.038	259.202
29/06/2018	6,0500	5,8400	5,8500	6,0000	117.519	692.367
28/06/2018	6,1900	5,7100	5,9800	5,7700	73.044	427.941
27/06/2018	6,1500	6,0500	6,1500	6,1000	23.827	145.476
26/06/2018	6,1100	5,9800	6,0000	5,9800	10.825	65.025
25/06/2018	6,1900	6,0800	6,1900	6,0800	6.398	39.254
22/06/2018	6,1900	6,0300	6,0700	6,1900	192.958	1.176.345
21/06/2018	6,1000	5,9500	5,9500	6,0100	56.651	339.460
20/06/2018	6,0000	5,8500	5,8500	6,0000	8.409	50.066
19/06/2018	6,0400	5,7700	5,7700	5,9900	15.612	93.095
18/06/2018	6,0900	5,8000	6,0400	5,9500	41.450	244.402
15/06/2018	6,0700	5,9100	6,0100	5,9600	31.141	186.479
14/06/2018	6,0600	5,9100	6,0400	6,0000	25.057	149.916
13/06/2018	6,1900	6,0000	6,0700	6,0000	32.395	196.523
12/06/2018	6,2200	6,1000	6,1500	6,1700	32.311	199.413
11/06/2018	6,2500	6,0200	6,0500	6,2000	422.547	2.608.101
08/06/2018	6,0500	5,9800	6,0000	6,0500	55.490	333.179
07/06/2018	6,0400	5,9500	6,0400	5,9700	63.255	378.039
06/06/2018	6,0500	5,9500	6,0000	5,9600	21.350	127.938
05/06/2018	6,0400	5,7700	5,7700	6,0000	30.438	181.220
04/06/2018	5,9700	5,8000	5,8600	5,8200	18.706	109.095
01/06/2018	5,9800	5,8700	5,8800	5,8900	18.685	110.969
31/05/2018	6,0000	5,7500	6,0000	5,9000	64.092	378.118
30/05/2018	6,1200	5,8500	5,9800	5,9000	73.370	442.623
29/05/2018	5,9600	5,8200	5,8800	5,9000	50.539	295.497
25/05/2018	6,0000	5,7600	5,7600	5,9000	30.630	179.836
24/05/2018	5,7500	5,6500	5,6500	5,7200	7.628	43.632
23/05/2018	5,8600	5,6500	5,8400	5,6500	15.894	91.738
22/05/2018	5,8400	5,7600	5,7600	5,8400	3.888	22.553
21/05/2018	5,8300	5,7500	5,8300	5,7800	5.009	28.928
18/05/2018	5,8500	5,7500	5,8500	5,8300	3.676	21.346
17/05/2018	5,9700	5,8500	5,8500	5,8600	185.890	1.094.879
16/05/2018	6,0500	5,8400	5,9700	5,9900	354.954	2.111.957
15/05/2018	6,0400	5,9600	6,0400	6,0000	14.773	88.687
14/05/2018	6,0200	5,8900	6,0000	6,0200	14.182	84.428
11/05/2018	6,0000	5,8300	5,9700	5,9700	14.702	87.625
10/05/2018	5,9500	5,7600	5,8200	5,8900	21.319	124.843
09/05/2018	6,0200	5,7200	5,9000	5,8600	19.799	117.045
08/05/2018	6,0200	5,8000	6,0200	5,8500	75.047	443.735
07/05/2018	6,1200	5,9500	5,9700	6,0200	52.086	316.586
04/05/2018	6,1200	5,9900	5,9900	6,0100	137.938	832.108
03/05/2018	5,9900	5,9000	5,9000	5,9800	22.253	132.450
02/05/2018	5,9600	5,8200	5,8200	5,9600	62.875	372.132
30/04/2018	6,0000	5,8900	5,9000	5,9000	69.529	411.589
27/04/2018	5,9800	5,6900	5,7400	5,9000	137.235	802.275
26/04/2018	5,7700	5,6900	5,7400	5,7400	34.036	195.254
25/04/2018	5,7300	5,6100	5,7300	5,7000	330.351	1.882.192
24/04/2018	5,7300	5,5600	5,5600	5,7300	28.791	162.528
23/04/2018	5,6100	5,5600	5,6000	5,5600	16.485	92.141
20/04/2018	5,6000	5,5300	5,5300	5,5900	24.944	139.357
19/04/2018	5,6000	5,4900	5,5600	5,5800	73.168	405.851
18/04/2018	5,5800	5,4900	5,5600	5,5000	25.619	141.384
17/04/2018	5,6000	5,5500	5,5900	5,5600	48.932	273.342
16/04/2018	5,6100	5,5700	5,5900	5,6000	25.874	144.840
13/04/2018	5,5800	5,5400	5,5800	5,5400	11.218	62.466
12/04/2018	5,6000	5,5500	5,5900	5,5800	14.969	83.568
11/04/2018	5,6000	5,5300	5,6000	5,6000	35.706	199.727
10/04/2018	5,6700	5,5600	5,6700	5,6000	31.882	179.247
05/04/2018	5,6200	5,5500	5,5900	5,6000	13.756	77.011
04/04/2018	5,6000	5,5200	5,5800	5,5800	8.013	44.692
03/04/2018	5,6500	5,5500	5,6500	5,5800	12.768	71.281
29/03/2018	5,6500	5,5800	5,6500	5,6400	26.335	147.667
28/03/2018	5,6500	5,5800	5,6500	5,5900	14.340	80.302
27/03/2018	5,7400	5,6000	5,7400	5,7000	7.518	42.531
26/03/2018	5,8000	5,6500	5,8000	5,7100	3.904	22.372
23/03/2018	5,8200	5,6000	5,6300	5,7400	29.763	171.275
22/03/2018	5,8100	5,6000	5,8100	5,7100	14.619	83.557
21/03/2018	5,9000	5,7900	5,8300	5,7900	5.081	29.672
20/03/2018	5,9500	5,7500	5,7700	5,9500	32.500	191.470
19/03/2018	5,7800	5,6500	5,7300	5,7800	9.033	51.940
16/03/2018	5,7800	5,6100	5,7000	5,7800	54.374	310.693
15/03/2018	5,7400	5,7000	5,7400	5,7000	5.960	34.057
14/03/2018	5,8000	5,6900	5,7300	5,7800	24.387	140.387
13/03/2018	5,8000	5,7200	5,8000	5,8000	8.325	48.137
12/03/2018	5,7900	5,5600	5,6100	5,7800	37.608	213.633
09/03/2018	5,7000	5,5000	5,6000	5,6100	32.332	180.463
08/03/2018	5,6000	5,4900	5,6000	5,5800	58.508	325.368
07/03/2018	5,6700	5,4700	5,6700	5,5700	26.587	147.045
06/03/2018	5,9900	5,5900	5,9900	5,5900	10.743	60.784
05/03/2018	5,8000	5,6200	5,7500	5,6500	155.012	878.832
02/03/2018	5,8000	5,6700	5,7500	5,7500	36.776	209.673
01/03/2018	5,8100	5,7500	5,7800	5,7500	8.657	50.007
28/02/2018	5,8100	5,7100	5,7500	5,7400	208.504	1.198.759
27/02/2018	5,8000	5,7000	5,8000	5,7500	48.556	278.680
26/02/2018	5,8200	5,5900	5,5900	5,8200	15.659	90.196
23/02/2018	5,8700	5,7500	5,8300	5,8100	57.097	330.182
22/02/2018	5,8900	5,7900	5,8800	5,8500	14.564	85.004
21/02/2018	5,8800	5,8200	5,8500	5,8800	17.872	104.895
20/02/2018	5,9200	5,8500	5,8700	5,8600	61.835	364.563
16/02/2018	5,9300	5,6400	5,6900	5,8100	101.300	588.827
15/02/2018	5,6900	5,5600	5,5900	5,6900	19.228	107.928
14/02/2018	5,6000	5,4800	5,5000	5,5800	15.684	86.885
13/02/2018	5,7000	5,4100	5,5700	5,4700	28.395	158.054
12/02/2018	5,5900	5,4400	5,5400	5,4400	32.039	176.470
09/02/2018	5,6400	5,4200	5,6100	5,5000	36.068	198.127
08/02/2018	5,7400	5,6400	5,7000	5,6400	6.377	36.299
07/02/2018	5,7600	5,7000	5,7200	5,7000	45.247	258.645
06/02/2018	5,7900	5,5500	5,7900	5,7000	53.142	301.814
05/02/2018	5,9600	5,8100	5,9500	5,9600	24.135	141.376
02/02/2018	6,0000	5,8600	5,9000	6,0000	35.662	211.767
01/02/2018	6,0400	5,8600	5,9800	6,0000	96.774	571.815
31/01/2018	6,0000	5,8000	6,0000	5,8800	46.627	275.358
30/01/2018	6,2000	5,9700	6,2000	6,0100	27.535	167.784
29/01/2018	6,2100	6,1400	6,1900	6,2000	41.749	258.469
26/01/2018	6,2600	6,1000	6,1000	6,2000	92.737	573.668
25/01/2018	6,2300	6,0000	6,0000	6,2200	41.131	252.960
24/01/2018	6,0900	5,9900	6,0600	6,0400	286.028	1.729.091
23/01/2018	5,9800	5,8100	5,8600	5,9700	135.389	799.194
22/01/2018	5,8900	5,6100	5,7000	5,8800	120.412	693.462
19/01/2018	5,7400	5,6000	5,7300	5,7000	30.044	170.709
18/01/2018	5,7300	5,6000	5,6900	5,7300	18.626	105.699
17/01/2018	5,8200	5,6700	5,8200	5,7000	13.918	79.545
16/01/2018	5,8200	5,7800	5,8000	5,7900	9.385	54.441
15/01/2018	5,8400	5,7300	5,7700	5,8000	14.700	85.094
12/01/2018	5,8600	5,6100	5,7000	5,7700	65.007	375.384
11/01/2018	5,7200	5,6300	5,7200	5,6500	27.332	155.229
10/01/2018	5,7400	5,7000	5,7000	5,7200	36.021	205.981
09/01/2018	5,7500	5,6500	5,6500	5,7200	40.989	234.237
08/01/2018	5,6700	5,5000	5,5000	5,6500	16.674	93.568
05/01/2018	5,6000	5,4400	5,6000	5,5500	52.972	291.538
04/01/2018	5,6800	5,5800	5,6700	5,5800	41.860	235.896
03/01/2018	5,7000	5,5600	5,6900	5,5800	20.207	113.150
02/01/2018	5,7800	5,6800	5,7700	5,6800	13.108	75.045
29/12/2017	5,7700	5,6600	5,7300	5,7500	35.900	205.547
28/12/2017	5,7400	5,6300	5,7100	5,7400	32.889	187.046
27/12/2017	5,7500	5,6000	5,6700	5,7500	52.000	295.376
22/12/2017	5,6700	5,4700	5,5800	5,6700	68.247	381.409
21/12/2017	5,5800	5,5200	5,5400	5,5600	27.915	155.047
20/12/2017	5,7000	5,5200	5,5500	5,5500	184.580	1.037.378
19/12/2017	5,5300	5,3800	5,4000	5,5100	153.139	835.959
18/12/2017	5,4500	5,2400	5,2400	5,4100	114.309	612.680
15/12/2017	5,3100	5,1900	5,2700	5,2000	484.081	2.523.335
14/12/2017	5,3400	5,2400	5,2800	5,3000	118.542	625.498
13/12/2017	5,3200	5,2000	5,3200	5,2100	149.235	782.050
12/12/2017	5,4400	5,3000	5,4400	5,3100	12.586	67.191
11/12/2017	5,4800	5,4000	5,4000	5,4000	9.726	52.648
08/12/2017	5,4500	5,3500	5,4200	5,4500	15.713	85.166
07/12/2017	5,4000	5,2800	5,3900	5,4000	26.271	140.523
06/12/2017	5,4500	5,3500	5,4200	5,3500	15.196	82.071
05/12/2017	5,5700	5,4300	5,4900	5,4800	51.414	283.569
04/12/2017	5,5900	5,4100	5,5900	5,4400	23.165	127.293
01/12/2017	5,4700	5,3600	5,3700	5,3800	20.943	113.632
30/11/2017	5,5000	5,3600	5,4600	5,4300	19.733	107.202
29/11/2017	5,4800	5,3500	5,3500	5,4500	8.874	48.258
28/11/2017	5,4700	5,3000	5,3500	5,3700	94.264	506.284
27/11/2017	5,4500	5,2900	5,3000	5,3900	6.577	35.144
24/11/2017	5,5000	5,3400	5,4200	5,3400	174.562	953.220
23/11/2017	5,5600	5,4200	5,4500	5,4600	67.918	373.440
22/11/2017	5,5500	5,3900	5,5500	5,4600	27.509	150.006
21/11/2017	5,5400	5,4600	5,4600	5,5000	45.754	251.739
20/11/2017	5,5300	5,4300	5,4700	5,4700	16.902	92.533
17/11/2017	5,5800	5,3800	5,4400	5,4700	21.152	116.874
16/11/2017	5,5300	5,4100	5,4500	5,4500	33.139	180.185
15/11/2017	5,4200	5,3400	5,3500	5,3800	47.562	255.208
14/11/2017	5,4500	5,3800	5,4200	5,3800	72.600	393.029
13/11/2017	5,5000	5,3600	5,4300	5,3900	139.256	753.345
10/11/2017	5,4300	5,3200	5,4000	5,4300	52.165	280.585
09/11/2017	5,6200	5,4100	5,6100	5,4300	134.764	734.956
08/11/2017	5,8800	5,6000	5,7900	5,6000	156.297	903.098
07/11/2017	5,8000	5,6200	5,6200	5,7900	130.004	745.398
06/11/2017	5,6400	5,5500	5,5500	5,5900	18.280	102.443
03/11/2017	5,6600	5,5700	5,6000	5,5800	35.076	196.833
02/11/2017	5,6200	5,5700	5,5800	5,5700	6.962	38.873
01/11/2017	5,6400	5,5000	5,5700	5,5700	18.743	104.707
31/10/2017	5,6000	5,4900	5,5700	5,5700	114.849	635.836
30/10/2017	5,5800	5,3500	5,5200	5,5700	13.989	75.585
27/10/2017	5,5500	5,4200	5,4700	5,4400	7.701	42.294
26/10/2017	5,5500	5,4000	5,4000	5,4600	5.578	30.614
25/10/2017	5,5200	5,3400	5,5000	5,4000	29.242	158.301
24/10/2017	5,4900	5,3500	5,4000	5,4400	11.652	63.179
23/10/2017	5,5300	5,3000	5,5300	5,4000	30.689	164.136
20/10/2017	5,6000	5,4400	5,5400	5,5000	14.129	77.675
19/10/2017	5,7000	5,4100	5,6500	5,6000	90.164	508.556
18/10/2017	5,6000	5,3600	5,3600	5,5900	56.143	305.325
17/10/2017	5,4700	5,3500	5,4300	5,3600	172.080	922.748
16/10/2017	5,4500	5,3900	5,4500	5,4300	7.175	38.876
13/10/2017	5,4100	5,3700	5,4000	5,4000	222.452	1.200.885
12/10/2017	5,4000	5,3200	5,4000	5,3500	49.195	262.645
11/10/2017	5,5000	5,3800	5,4800	5,3800	13.604	73.890
10/10/2017	5,5900	5,4700	5,5300	5,4800	10.428	57.513
09/10/2017	5,6200	5,5000	5,6200	5,5200	17.200	95.091
06/10/2017	5,6800	5,5300	5,6800	5,5800	16.341	91.510
05/10/2017	5,8000	5,6500	5,8000	5,6800	30.089	171.506
04/10/2017	5,8200	5,6800	5,7400	5,8200	14.887	85.595
03/10/2017	5,7400	5,6000	5,7400	5,7400	22.404	127.527
02/10/2017	5,8000	5,5900	5,8000	5,7000	47.505	270.439
29/09/2017	5,8800	5,5700	5,6700	5,8800	36.141	206.402
28/09/2017	5,6700	5,4700	5,5100	5,6700	157.315	866.066
27/09/2017	5,5600	5,4600	5,5000	5,5100	49.791	274.133
26/09/2017	5,6000	5,2500	5,2500	5,4900	48.743	264.768
25/09/2017	5,4000	5,0800	5,4000	5,2500	43.292	228.361
22/09/2017	5,4500	5,4000	5,4500	5,4000	22.587	122.122
21/09/2017	5,4500	5,3600	5,3600	5,4200	81.487	440.598
20/09/2017	5,3600	5,3000	5,3600	5,3600	16.513	87.906
19/09/2017	5,4200	5,3100	5,3300	5,3600	31.094	166.855
18/09/2017	5,4400	5,3600	5,4400	5,4000	42.641	229.764
15/09/2017	5,4700	5,2200	5,3000	5,4000	81.929	437.712
14/09/2017	5,2800	5,2200	5,2600	5,2700	65.551	344.424
13/09/2017	5,3100	5,2100	5,2900	5,2100	12.145	63.782
12/09/2017	5,3700	5,2800	5,3200	5,2800	51.382	272.425
11/09/2017	5,3500	5,2300	5,3400	5,2400	82.519	436.121
08/09/2017	5,6300	5,3000	5,5100	5,3100	75.419	408.868
07/09/2017	5,8100	5,5000	5,7700	5,5100	96.296	540.411
06/09/2017	5,7500	5,6600	5,7400	5,7300	50.517	288.000
05/09/2017	5,8000	5,6800	5,8000	5,7300	15.335	88.044
04/09/2017	5,9000	5,7600	5,9000	5,8000	10.763	62.429
01/09/2017	5,9800	5,8400	5,9800	5,9000	19.022	112.448
31/08/2017	6,0000	5,7700	5,9200	6,0000	36.241	214.542
30/08/2017	5,9700	5,8300	5,9400	5,9000	14.628	85.857
29/08/2017	6,0000	5,6800	6,0000	5,9400	37.616	218.085
28/08/2017	6,0000	5,9300	5,9700	5,9500	7.070	42.172
25/08/2017	5,9800	5,8900	5,8900	5,9300	3.364	19.903
24/08/2017	6,0100	5,9800	6,0000	5,9800	82.949	497.681
23/08/2017	6,0300	5,9400	5,9400	6,0000	25.852	155.115
22/08/2017	6,0000	5,9300	6,0000	6,0000	24.900	148.931
21/08/2017	6,0500	5,9800	6,0100	6,0300	9.278	55.876
18/08/2017	6,0300	6,0000	6,0000	6,0100	70.701	424.302
17/08/2017	6,1000	6,0000	6,0000	6,0800	79.796	482.112
16/08/2017	6,0500	5,9600	5,9600	6,0300	12.525	75.444
14/08/2017	6,0400	5,8900	6,0000	5,9700	14.166	84.424
11/08/2017	6,0300	5,8000	5,8600	6,0200	33.873	201.051
10/08/2017	5,9500	5,7900	5,9500	5,8600	11.037	64.275
09/08/2017	5,9000	5,7000	5,8700	5,9000	79.329	457.993
08/08/2017	5,9900	5,7500	5,9500	5,8100	25.442	148.615
07/08/2017	6,1800	5,8800	6,0500	5,9400	113.225	688.817
04/08/2017	6,0000	5,7700	5,8800	6,0000	240.324	1.409.171
03/08/2017	5,8500	5,6500	5,8000	5,8500	110.953	646.869
02/08/2017	5,8200	5,7400	5,8200	5,8100	20.003	116.009
01/08/2017	5,8200	5,7900	5,8000	5,8000	115.127	669.101
31/07/2017	5,8300	5,7400	5,7500	5,8000	110.390	637.661
28/07/2017	5,8100	5,7500	5,7500	5,7500	16.577	95.749
27/07/2017	5,8500	5,7100	5,7700	5,7500	17.635	102.173
26/07/2017	5,7700	5,5500	5,6000	5,7700	37.708	212.369
25/07/2017	5,8000	5,5800	5,7900	5,6400	28.436	160.216
24/07/2017	5,7800	5,5900	5,7400	5,7700	65.731	377.964
21/07/2017	5,7800	5,6400	5,6600	5,7000	62.331	354.007
20/07/2017	5,7500	5,6300	5,7000	5,6500	76.341	439.416
19/07/2017	5,7483	5,6500	5,6991	5,7483	33.090	191.172
18/07/2017	5,7384	5,6303	5,7384	5,6795	129.458	756.730
17/07/2017	5,7876	5,5910	5,7876	5,6991	67.474	390.524
14/07/2017	5,7581	5,6991	5,7188	5,7188	15.246	88.801
13/07/2017	5,7384	5,6205	5,7384	5,7090	31.165	180.214
12/07/2017	5,7483	5,5910	5,7483	5,6795	130.164	752.582
11/07/2017	5,7974	5,6500	5,7974	5,6500	35.894	208.103
10/07/2017	5,9251	5,7974	5,9251	5,7974	6.768	40.160
07/07/2017	5,9251	5,7384	5,9251	5,7974	46.540	278.923
06/07/2017	5,9448	5,7974	5,7974	5,9251	356.833	2.124.448
05/07/2017	5,8858	5,7679	5,8858	5,7679	44.431	262.966
04/07/2017	5,8563	5,7581	5,7581	5,8465	157.127	926.025
03/07/2017	5,8465	5,7384	5,7483	5,7483	60.977	357.928
30/06/2017	5,8957	5,7483	5,7974	5,7679	116.340	693.502
29/06/2017	5,8170	5,7286	5,7974	5,7483	39.378	230.747
28/06/2017	5,8563	5,6991	5,7090	5,7974	130.514	764.239
27/06/2017	5,8760	5,6893	5,7974	5,7483	142.823	835.848
26/06/2017	5,8367	5,7679	5,8367	5,7679	14.011	82.476
23/06/2017	5,8269	5,7581	5,7679	5,7679	73.940	434.977
22/06/2017	5,8465	5,7090	5,8170	5,7483	37.689	220.705
21/06/2017	5,8170	5,6991	5,6991	5,8170	34.170	201.074
20/06/2017	5,8563	5,7876	5,7876	5,8563	18.649	110.385
19/06/2017	5,7974	5,7090	5,7090	5,7777	70.745	416.489
16/06/2017	5,7777	5,5616	5,5616	5,7679	461.893	2.691.300
15/06/2017	5,6205	5,4928	5,5517	5,5223	76.072	431.674
14/06/2017	5,6107	5,4535	5,5026	5,5419	112.981	636.892
13/06/2017	5,5026	5,3356	5,3454	5,4043	74.091	408.903
12/06/2017	5,3454	5,2570	5,3061	5,3061	51.414	276.624
09/06/2017	5,3454	5,2275	5,3061	5,2570	21.121	113.304
08/06/2017	5,3749	5,2570	5,3454	5,3061	117.938	641.254
07/06/2017	5,4240	5,3159	5,4240	5,3454	126.151	689.605
06/06/2017	5,3257	5,2864	5,3061	5,3061	69.679	376.259
02/06/2017	5,3159	5,2766	5,2766	5,2864	193.973	1.046.919
01/06/2017	5,3552	5,2570	5,3356	5,3356	315.723	1.702.657
31/05/2017	5,3454	5,2766	5,3159	5,3061	71.206	384.531
30/05/2017	5,4437	5,2570	5,2668	5,3061	153.887	836.780
29/05/2017	5,3945	5,2570	5,2570	5,2668	37.481	202.506
26/05/2017	5,2570	5,1489	5,2471	5,1980	43.896	232.883
25/05/2017	5,3159	5,2766	5,3061	5,2766	152.127	817.008
24/05/2017	5,4043	5,2471	5,4043	5,3061	87.739	475.475
23/05/2017	5,3847	5,2766	5,2864	5,3847	66.546	361.616
22/05/2017	5,4043	5,2963	5,3650	5,3847	9.782	53.526
19/05/2017	5,4437	5,3650	5,4437	5,3650	10.438	57.259
18/05/2017	5,4437	5,3945	5,4437	5,4142	40.650	224.350
17/05/2017	5,5026	5,3847	5,3847	5,4043	14.053	77.756
16/05/2017	5,6009	5,2471	5,2471	5,4142	77.990	429.908
15/05/2017	5,5026	5,4338	5,4928	5,4928	34.979	193.884
12/05/2017	5,4043	5,3356	5,3552	5,4043	109.963	599.644
11/05/2017	5,4535	5,2668	5,2864	5,3552	156.340	856.340
10/05/2017	5,2963	5,0211	5,0703	5,2766	130.667	690.487
09/05/2017	5,2078	5,0408	5,0899	5,0408	81.864	427.406
08/05/2017	5,1390	4,9523	5,0604	5,0899	95.534	492.580
05/05/2017	5,0408	4,9032	4,9523	5,0113	99.589	501.976
04/05/2017	4,9720	4,8934	4,9130	4,9327	62.485	312.933
03/05/2017	4,9818	4,9130	4,9130	4,9130	53.894	269.944
02/05/2017	4,9523	4,7165	4,7165	4,9130	120.276	592.693
28/04/2017	4,7558	4,5790	4,6772	4,7165	79.699	379.249
27/04/2017	4,6477	4,5593	4,5593	4,6183	50.637	236.997
26/04/2017	4,5397	4,4414	4,4610	4,5397	25.203	115.193
25/04/2017	4,4610	4,3824	4,3923	4,4610	89.156	399.448
24/04/2017	4,4021	4,3726	4,3923	4,3726	14.454	64.441
21/04/2017	4,4217	4,3628	4,3726	4,3628	123.647	554.559
20/04/2017	4,3923	4,3235	4,3235	4,3726	56.708	251.830
19/04/2017	4,3726	4,3333	4,3726	4,3726	20.126	89.557
18/04/2017	4,4119	4,2842	4,4119	4,3431	40.900	180.013
13/04/2017	4,4217	4,4021	4,4217	4,4119	29.214	131.053
12/04/2017	4,4316	4,3628	4,4119	4,3628	19.073	85.050
11/04/2017	4,4119	4,3431	4,4021	4,3923	5.654	25.218
10/04/2017	4,3923	4,3038	4,3137	4,3726	17.070	75.486
07/04/2017	4,3726	4,2743	4,3628	4,2743	15.453	67.709
06/04/2017	4,4021	4,2743	4,2743	4,2842	19.448	85.559
05/04/2017	4,4119	4,2547	4,4119	4,3431	27.562	121.025
04/04/2017	4,3824	4,3235	4,3235	4,3726	4.950	21.947
03/04/2017	4,4316	4,3530	4,3824	4,3824	21.057	94.672
31/03/2017	4,4119	4,2547	4,3137	4,3923	480.768	2.096.690
30/03/2017	4,3333	4,2645	4,3137	4,2743	33.957	148.103
29/03/2017	4,3628	4,2940	4,3628	4,3235	323.905	1.420.547
28/03/2017	4,3235	4,2645	4,3235	4,3235	221.002	964.813
27/03/2017	4,3333	4,2743	4,3235	4,3137	119.648	524.244
24/03/2017	4,3137	4,2350	4,2743	4,2842	156.112	679.405
23/03/2017	4,3235	4,2350	4,3235	4,2940	32.959	143.617
22/03/2017	4,3137	4,2056	4,2743	4,2056	439.005	1.896.589
21/03/2017	4,2743	4,1368	4,2449	4,2743	60.676	259.706
20/03/2017	4,3235	4,2252	4,3235	4,2449	263.933	1.141.049
17/03/2017	4,3726	4,0680	4,0680	4,3726	572.313	2.414.945
16/03/2017	4,1957	4,0483	4,1761	4,0483	43.691	181.243
15/03/2017	4,2645	4,1073	4,2056	4,1270	72.007	304.287
14/03/2017	4,3431	4,2743	4,3137	4,2743	11.375	49.919
13/03/2017	4,3235	4,2449	4,3235	4,3137	23.929	104.213
10/03/2017	4,3038	4,2449	4,2940	4,3038	24.334	105.920
09/03/2017	4,3235	4,2645	4,3235	4,2940	6.675	29.067
08/03/2017	4,3726	4,2449	4,3530	4,2449	47.121	206.732
07/03/2017	4,3726	4,2940	4,3333	4,3235	19.717	86.812
06/03/2017	4,3726	4,2645	4,3628	4,3235	17.927	78.630
03/03/2017	4,3726	4,3137	4,3726	4,3726	30.021	133.215
02/03/2017	4,3923	4,3235	4,3333	4,3726	35.377	157.036
01/03/2017	4,4119	4,0877	4,0877	4,3431	382.250	1.636.442
28/02/2017	4,1270	4,0680	4,0778	4,0778	21.980	91.607
24/02/2017	4,1073	4,0778	4,1073	4,1073	15.936	66.386
23/02/2017	4,1564	4,0778	4,0877	4,1073	18.356	76.713
22/02/2017	4,1270	4,0483	4,0877	4,1270	109.325	453.957
21/02/2017	4,1663	4,0877	4,1368	4,0975	129.352	541.252
20/02/2017	4,1564	4,1073	4,1270	4,1270	11.602	48.723
17/02/2017	4,1663	4,0975	4,1073	4,0975	10.079	42.288
16/02/2017	4,1564	4,0778	4,0975	4,1466	12.545	52.214
15/02/2017	4,1270	4,0483	4,1270	4,0778	60.875	252.880
14/02/2017	4,1761	4,0975	4,1368	4,1663	212.398	901.589
13/02/2017	4,2056	4,1466	4,2056	4,1466	106.593	453.706
10/02/2017	4,2350	4,1761	4,2252	4,1761	13.987	59.737
09/02/2017	4,2154	4,1466	4,2154	4,1466	110.973	472.025
08/02/2017	4,2350	4,1270	4,2350	4,1761	20.138	85.963
07/02/2017	4,3530	4,2547	4,3530	4,2940	5.207	22.836
06/02/2017	4,3431	4,1761	4,3431	4,3038	37.000	161.921
03/02/2017	4,4905	4,2940	4,4414	4,3137	6.993	31.148
02/02/2017	4,4905	4,3726	4,3726	4,4414	114.990	523.564
01/02/2017	4,3726	4,2547	4,2940	4,3726	129.996	566.942
31/01/2017	4,2842	4,1761	4,2645	4,2842	8.794	38.003
30/01/2017	4,3038	4,1073	4,2449	4,3038	572.342	2.417.064
27/01/2017	4,4512	4,1663	4,4512	4,3431	37.333	162.468
26/01/2017	4,5003	4,4217	4,4217	4,4905	159.575	723.215
25/01/2017	4,4610	4,3530	4,3530	4,4217	280.303	1.259.505
24/01/2017	4,4217	4,2645	4,2645	4,3628	205.120	907.628
23/01/2017	4,3235	4,2252	4,2743	4,2449	47.745	207.282
20/01/2017	4,4610	4,3038	4,3038	4,3038	169.743	749.172
19/01/2017	4,3333	4,2743	4,3137	4,3038	85.357	374.059
18/01/2017	4,3431	4,2252	4,2645	4,3137	67.749	297.109
17/01/2017	4,2547	4,1270	4,1761	4,2350	76.418	324.652
16/01/2017	4,1761	3,9894	4,0385	4,1270	23.250	97.006
13/01/2017	4,0582	3,9697	3,9894	4,0582	102.648	419.316
12/01/2017	4,0680	3,9796	3,9796	4,0287	18.573	76.001
11/01/2017	4,0189	3,9796	3,9796	3,9796	26.581	107.939
10/01/2017	4,0778	3,9403	4,0385	3,9796	656.750	2.652.085
09/01/2017	4,0877	3,8813	3,9403	4,0778	1.323.308	5.050.000
05/01/2017	3,9599	3,9206	3,9403	3,9304	1.620.061	6.175.389
04/01/2017	4,0483	3,9796	4,0287	3,9992	49.019	200.054
03/01/2017	4,1171	3,9796	4,0189	3,9992	81.500	333.666
02/01/2017	4,0483	3,9992	4,0287	4,0189	3.015	12.368

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
13:54:49.320	236.618,00	3,56	1,00	3,56	3,57
13:54:49.320	236.617,00	3,56	499,00	3,56	3,57
13:35:40.710	220.304,00	3,57	298,00	3,56	3,57
13:35:40.710	220.303,00	3,57	502,00	3,56	3,57
13:19:20.561	208.737,00	3,57	128,00	3,57	3,59
13:19:20.418	208.712,00	3,57	386,00	3,57	3,59
13:19:20.302	208.687,00	3,57	480,00	3,56	3,57
13:19:20.302	208.686,00	3,57	6,00	3,56	3,57
13:18:04.590	207.790,00	3,57	380,00	3,56	3,57
13:13:29.061	205.116,00	3,57	128,00	3,57	3,59

Realtime ΓΔ	7,91 0,57% 1.392,51
Τζίρος	40.17 εκ
Τελ. Ενημ.	14:12
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5917.11	0.0022%
DAX	19038.44	0.1771%
SXXP	500.49	-0.022%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.05217
EUR/CHF	0.92983
USD/ZAR	18.1121
Όλες οι Ισοτιμίες

BTC/USD	98179.5
Χρυσός	2668.5

Αγορές

Premium Services

Χρηματιστήριο \

FOURLIS Α.Ε. (ΚΟ)

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

FOURLIS Α.Ε. (ΚΟ)

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

TV