Χρηματιστήριο \

ΚΡΙ-ΚΡΙ ΒΙΟΜ/ΝΙΑ ΓΑΛΑΚΤΟΣ (ΚΟ)

ΚΡΙ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Τρόφιμα
Δείκτες: FTSEM ΓΔ ΔΤΠ ΣΑΓΔ FTSEA FTSEGTI HELMSI ASIP FTSED ATHEX_ESG FTSE_CS
Φάση διαπρ: CONTINUOUS
Status: ACTIVE

14,0500

Τελ. Ενημ.:

12:03

0,25 1,00%

Συν.Όγκος 6392
Όγκος πακέτων 0
Όγκος τελ.πράξης 2
Τζίρος 89321
Πράξεις 27

Αγορά

7 Εντολές 1000 x 14,000

Πώληση

2 Εντολές 331 x 14,150

Saleside SSSSSSSSSSSSSSSSSSSSBBBBBBB
Bid Ask Ratio 3.0:1.0

Χαμηλό Ημέρας Υψηλό Ημέρας

13,9500 14,1000

Άνοιγμα 13,95

Χαμ. 52 εβδ. Υψ. 52 εβδ.

8,54 14,85

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

Προηγ. Κλείσιμο

13.8000 0.4500 3.3708 %

Μέσος σταθμικό 13.9740
Εμπορευσιμότητα 0.0193
Κεφαλαιοποίηση € 464565160 εκ
Αρ. Μετοχών 33065136

Απόδοση

Αρχή εβδ.

-4,17%

7 ημερών

-7,07%

1 μηνός

4,55%

3 μηνών

13,11%

6 μηνών

24,89%

1 έτους

61,97%

INTRADAY ΙΣΤΟΡΙΚΌ

Σχετικές Ειδήσεις

20/11/2024 10:40

ΚΡΙ-ΚΡΙ Α.Ε. - Ανακοίνωση Απόκτησης Ιδίων Μετοχών

18/11/2024 12:45

ΚΡΙ-ΚΡΙ Α.Ε. - Συμπληρωματική Ανακοίνωση - Οικονομικό Ημερολόγιο 2024

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
20/11/2024	13,9500	13,4500	13,7500	13,8000	17.087	233.618
19/11/2024	14,2500	13,0000	14,2500	13,3500	53.752	720.604
18/11/2024	14,5500	13,7000	14,5000	14,0500	23.527	334.334
15/11/2024	14,6500	14,3500	14,3500	14,4000	16.278	235.854
14/11/2024	14,8500	14,5000	14,8500	14,7500	20.004	293.473
13/11/2024	14,8500	14,2500	14,2500	14,8500	70.668	1.015.991
12/11/2024	14,3000	14,1000	14,1000	14,2500	18.243	258.336
11/11/2024	14,2500	14,0000	14,2000	14,0000	11.960	169.395
08/11/2024	14,2000	14,0000	14,1000	14,1000	17.132	240.864
07/11/2024	14,1500	14,0000	14,1000	14,1000	41.713	586.008
06/11/2024	14,2000	13,8000	13,8000	14,2000	32.671	453.407
05/11/2024	13,8000	13,6000	13,7000	13,6500	20.624	282.098
04/11/2024	13,9000	13,6500	13,8500	13,6500	11.206	155.199
01/11/2024	13,9500	13,6000	13,8500	13,6000	9.028	124.904
31/10/2024	14,0500	13,8000	13,9500	13,9000	17.409	242.342
30/10/2024	14,1000	13,8000	14,0500	13,8500	19.010	265.051
29/10/2024	14,5500	13,8500	14,2000	14,1500	49.253	698.498
25/10/2024	14,0000	13,5000	13,5500	13,9500	31.882	438.175
24/10/2024	13,5500	13,3500	13,5000	13,4500	17.809	239.619
23/10/2024	13,5000	13,3000	13,4500	13,5000	24.419	327.216
22/10/2024	13,4500	13,2500	13,3000	13,4500	14.449	192.764
21/10/2024	13,3500	13,1000	13,2000	13,2000	13.928	184.485
18/10/2024	13,4000	13,0500	13,1000	13,1500	23.245	305.254
17/10/2024	13,2500	13,0500	13,2000	13,1000	11.589	152.346
16/10/2024	13,4500	13,0000	13,4500	13,1000	25.211	331.779
15/10/2024	13,1500	12,9500	13,1000	13,1500	15.820	206.851
14/10/2024	13,2000	13,0500	13,2000	13,1500	10.826	142.281
11/10/2024	13,2000	13,0500	13,2000	13,2000	17.900	234.802
10/10/2024	13,1000	12,9000	13,0500	13,0000	24.739	321.701
09/10/2024	13,3000	13,1000	13,1000	13,1000	21.289	280.582
08/10/2024	13,2500	12,9500	13,2000	13,0500	23.151	303.269
07/10/2024	13,1000	12,8500	13,0500	13,0500	17.805	231.331
04/10/2024	13,2000	12,7500	13,0000	13,1000	34.571	450.540
03/10/2024	13,3500	12,5500	13,3500	12,8000	33.612	440.708
02/10/2024	13,4500	13,2000	13,4500	13,2000	25.640	342.555
01/10/2024	13,5500	13,2500	13,5000	13,3500	19.726	264.106
30/09/2024	13,6000	13,3500	13,4500	13,4500	23.709	319.219
27/09/2024	13,5000	12,9000	13,5000	13,4500	1.026.905	12.354.572
26/09/2024	13,5000	12,9000	12,9000	13,4000	31.984	424.486
25/09/2024	13,3000	12,9500	13,1000	13,0000	46.112	602.421
24/09/2024	13,4000	13,0500	13,3500	13,1000	20.187	267.658
23/09/2024	13,3500	12,9500	13,1500	13,2000	25.896	342.014
20/09/2024	13,3500	13,0000	13,1000	13,1000	18.440	242.295
19/09/2024	13,5500	13,0000	13,3500	13,0000	20.035	266.714
18/09/2024	13,5500	13,1500	13,5500	13,4000	19.301	258.031
17/09/2024	13,5500	13,0000	13,2000	13,2500	48.954	648.312
16/09/2024	13,3500	12,5000	12,6000	13,0000	129.621	1.677.456
13/09/2024	12,4000	12,0500	12,3000	12,4000	22.775	277.711
12/09/2024	12,4000	12,0000	12,3500	12,0000	109.172	1.332.377
11/09/2024	12,4000	12,2000	12,4000	12,2000	16.469	202.543
10/09/2024	12,6000	12,3000	12,4000	12,3500	12.221	151.285
09/09/2024	12,6000	12,2500	12,5000	12,3500	20.050	248.379
06/09/2024	12,4500	12,2500	12,3000	12,3500	17.346	214.225
05/09/2024	12,5500	12,2000	12,3500	12,3000	18.412	226.851
04/09/2024	12,5000	12,1000	12,2500	12,3500	14.691	180.572
03/09/2024	12,5500	12,2000	12,2000	12,3500	28.015	347.453
02/09/2024	12,2000	12,0500	12,1500	12,2000	9.479	115.143
30/08/2024	12,3500	12,0000	12,2500	12,2000	38.950	473.197
29/08/2024	12,4500	12,1000	12,2500	12,1500	21.771	266.010
28/08/2024	12,3500	12,2000	12,3000	12,2000	11.068	135.361
27/08/2024	12,3500	12,2500	12,3000	12,2500	20.048	245.900
26/08/2024	12,4500	12,2000	12,4500	12,3000	23.047	285.056
23/08/2024	12,6000	12,1500	12,1500	12,3000	23.897	296.248
22/08/2024	12,4500	12,0000	12,2500	12,1500	19.891	242.395
21/08/2024	12,3500	12,2000	12,2000	12,2500	21.212	260.828
20/08/2024	12,4500	12,2000	12,4000	12,2000	11.351	139.819
19/08/2024	12,2000	12,1000	12,2000	12,2000	11.415	138.584
16/08/2024	12,4000	12,0000	12,2000	12,0000	16.926	207.011
14/08/2024	12,2000	11,8500	11,8500	12,1000	26.533	321.645
13/08/2024	12,2000	11,7000	12,0000	11,9000	52.185	625.181
12/08/2024	12,1500	11,5500	11,5500	11,6000	34.948	409.722
09/08/2024	11,5500	11,1000	11,4000	11,4000	23.117	262.993
08/08/2024	11,2500	11,0500	11,1500	11,1500	24.976	278.697
07/08/2024	11,2500	10,9000	10,9500	11,0500	15.709	173.783
06/08/2024	10,9000	10,5000	10,5000	10,8000	14.069	151.342
05/08/2024	11,3500	10,2000	11,0000	10,5000	28.502	302.927
02/08/2024	11,6500	11,0500	11,4000	11,0500	33.370	380.449
01/08/2024	11,6500	11,5000	11,5000	11,6500	9.818	113.185
31/07/2024	11,7000	11,5500	11,7000	11,5500	14.646	169.192
30/07/2024	11,6500	11,5000	11,5500	11,5500	20.546	237.870
29/07/2024	11,6000	11,4500	11,6000	11,4500	15.243	175.956
26/07/2024	11,6000	11,4000	11,4500	11,5500	20.321	232.978
25/07/2024	11,6000	11,3000	11,6000	11,3000	9.954	113.902
24/07/2024	11,5500	11,3000	11,5500	11,3000	17.499	201.148
23/07/2024	11,5000	11,2000	11,4000	11,5000	17.305	195.967
22/07/2024	11,4500	11,2500	11,4000	11,3500	28.245	320.983
19/07/2024	11,6500	11,4000	11,6500	11,4000	35.268	405.266
18/07/2024	11,8000	11,4500	11,5000	11,5000	15.630	182.631
17/07/2024	11,7000	11,5500	11,6000	11,6500	12.889	149.907
16/07/2024	11,6500	11,2500	11,4500	11,5000	50.586	581.972
15/07/2024	11,6000	11,3000	11,6000	11,4000	23.036	264.717
12/07/2024	11,6500	11,4500	11,6000	11,5000	11.345	130.952
11/07/2024	11,6500	11,5000	11,6000	11,5000	14.708	170.442
10/07/2024	11,6500	11,4500	11,5500	11,5000	12.931	150.091
09/07/2024	11,7000	11,4500	11,5000	11,5000	21.755	252.035
08/07/2024	11,6500	11,4000	11,5000	11,6000	3.168	36.494
05/07/2024	11,6000	11,3000	11,3500	11,6000	6.200	70.954
04/07/2024	11,6000	11,4500	11,5000	11,4500	6.001	69.228
03/07/2024	11,5000	11,2500	11,2500	11,4500	4.194	47.654
02/07/2024	11,5000	11,2000	11,5000	11,2500	2.793	31.510
01/07/2024	11,4500	11,1000	11,3500	11,4500	5.635	63.622
28/06/2024	11,4000	11,0500	11,0500	11,3500	7.782	86.614
27/06/2024	11,1000	10,9000	10,9000	11,0500	7.937	87.359
26/06/2024	11,0000	10,8500	10,9500	10,9000	7.856	85.706
25/06/2024	10,9500	10,6000	10,6500	10,9500	10.707	115.619
21/06/2024	10,7500	10,6000	10,6500	10,6500	17.911	190.938
20/06/2024	10,8000	10,6000	10,8000	10,7000	17.631	188.386
19/06/2024	10,7500	10,6000	10,6000	10,7000	9.487	101.589
18/06/2024	10,8500	10,6000	10,8500	10,6000	11.018	118.687
17/06/2024	10,8500	10,4500	10,8000	10,6000	14.606	156.277
14/06/2024	10,9500	10,5000	10,9000	10,5000	19.535	211.601
13/06/2024	11,0000	10,7000	11,0000	10,8000	15.644	169.439
12/06/2024	10,9500	10,7500	10,9500	10,9500	20.926	227.072
11/06/2024	11,0500	10,8000	11,0000	10,9000	15.611	171.261
10/06/2024	11,2000	10,9000	11,0000	10,9000	16.414	180.969
07/06/2024	11,2500	11,0000	11,0500	11,0000	11.440	126.672
06/06/2024	11,2000	11,0000	11,1500	11,0000	11.707	130.581
05/06/2024	11,2000	11,0000	11,0500	11,2000	14.550	161.880
04/06/2024	11,1500	11,0000	11,1500	11,0000	4.047	44.752
03/06/2024	11,1500	11,0500	11,0500	11,1500	11.751	130.661
31/05/2024	11,4000	11,0500	11,2500	11,1500	29.666	331.525
30/05/2024	11,2000	10,9000	11,2000	11,2000	12.533	138.404
29/05/2024	11,2500	10,9500	11,2000	11,0000	5.256	58.422
28/05/2024	11,2000	10,9500	11,2000	11,2000	9.842	109.107
27/05/2024	11,4000	10,9500	11,3000	10,9500	9.785	109.285
24/05/2024	11,3000	11,1500	11,3000	11,3000	3.728	41.876
23/05/2024	11,3000	11,0500	11,1000	11,3000	7.593	84.554
22/05/2024	11,2500	10,9000	11,1500	11,1500	15.509	171.968
21/05/2024	11,1000	10,9000	11,1000	11,0500	11.716	128.957
20/05/2024	11,1000	10,9500	11,0500	11,0500	13.571	149.505
17/05/2024	11,0500	10,8500	11,0000	11,0000	11.340	124.493
16/05/2024	11,3500	10,9000	11,1000	11,0000	32.734	363.097
15/05/2024	11,1000	10,5500	10,5500	10,8000	19.441	209.103
14/05/2024	10,6000	10,4500	10,5000	10,5500	15.486	162.860
13/05/2024	10,6500	10,2500	10,6500	10,4000	10.945	115.021
09/05/2024	10,7000	10,3500	10,7000	10,6000	24.191	255.404
08/05/2024	10,6500	10,5000	10,5500	10,6000	17.090	180.988
02/05/2024	10,7500	10,5000	10,7000	10,6000	12.040	127.651
30/04/2024	10,9500	10,6000	10,9000	10,7000	4.299	46.714
29/04/2024	11,1000	10,6500	11,1000	10,6500	7.588	82.020
26/04/2024	11,1500	10,7500	11,0000	10,9500	18.873	205.862
25/04/2024	11,1000	10,8000	11,0500	11,0000	9.754	106.849
24/04/2024	11,3500	11,0500	11,2000	11,1000	9.960	111.625
23/04/2024	11,2500	10,8500	10,8500	11,0000	8.553	94.247
22/04/2024	11,2500	10,9000	11,2500	11,0000	30.008	331.197
19/04/2024	11,4500	11,0000	11,3000	11,2000	11.031	124.400
18/04/2024	11,5000	11,2000	11,4000	11,4500	11.493	129.956
17/04/2024	11,4500	11,0000	11,1000	11,2000	30.589	343.435
16/04/2024	11,4000	11,1000	11,3500	11,3000	11.570	130.003
15/04/2024	11,5000	10,9000	11,1500	11,3500	13.534	151.915
12/04/2024	11,3000	11,0000	11,1500	11,3000	15.436	171.965
11/04/2024	11,4500	11,1000	11,3000	11,2000	22.731	255.762
10/04/2024	11,6500	11,4000	11,6500	11,5000	6.240	72.152
09/04/2024	11,8000	11,6000	11,6000	11,6500	38.650	453.217
08/04/2024	11,7000	11,0000	11,0000	11,6000	65.375	747.745
05/04/2024	11,0500	10,8000	11,0000	10,9000	28.867	317.351
04/04/2024	11,1000	10,9500	11,0000	11,0000	39.147	431.599
03/04/2024	11,4500	10,8500	11,4500	11,0000	30.058	333.818
02/04/2024	11,7500	11,3000	11,6000	11,3500	12.363	142.702
28/03/2024	11,8000	11,5500	11,8000	11,7000	10.982	128.429
27/03/2024	11,9500	11,7500	11,8500	11,9000	14.472	171.707
26/03/2024	11,9500	11,8000	11,9500	11,9000	5.407	64.345
22/03/2024	11,8500	11,6000	11,6000	11,8000	12.536	147.434
21/03/2024	11,8500	11,6000	11,8000	11,6500	11.886	139.469
20/03/2024	11,8500	11,7500	11,8000	11,7500	20.335	239.623
19/03/2024	12,0000	11,7500	12,0000	11,7500	33.503	398.004
15/03/2024	12,3000	11,9500	12,0500	12,0000	7.444	89.968
14/03/2024	12,0000	11,7000	11,9500	12,0000	28.125	334.701
13/03/2024	12,0000	11,5000	11,5000	11,9500	26.062	306.245
12/03/2024	11,4000	11,0500	11,0500	11,4000	24.274	271.269
11/03/2024	11,1000	10,8500	10,9500	11,1000	10.150	111.054
08/03/2024	11,0000	10,8500	11,0000	10,9500	14.702	160.705
06/03/2024	11,2500	11,0000	11,0000	11,0000	14.213	157.370
05/03/2024	11,0000	10,9000	10,9500	11,0000	8.341	91.401
04/03/2024	10,9500	10,7500	10,8500	10,9000	10.474	114.242
01/03/2024	11,0000	10,6500	10,9000	10,8500	22.419	244.116
29/02/2024	10,9500	10,7500	10,9500	10,8000	16.417	178.126
28/02/2024	10,9500	10,8000	10,9500	10,9000	17.864	194.426
27/02/2024	11,1000	10,7500	11,1000	10,9000	17.910	194.987
26/02/2024	11,0000	10,6000	10,8500	10,8000	28.740	312.154
23/02/2024	10,7500	10,5000	10,6000	10,5500	12.241	129.740
22/02/2024	11,1000	10,3500	10,6000	10,4000	30.447	321.189
21/02/2024	10,7000	10,1000	10,2000	10,4000	28.659	297.910
20/02/2024	10,4000	10,0000	10,2500	10,1000	38.154	386.393
19/02/2024	10,2500	9,9000	9,9400	10,2500	11.370	113.684
16/02/2024	9,9800	9,8600	9,9200	9,9000	47.610	470.826
14/02/2024	10,1000	9,9400	10,0000	10,0000	16.988	169.741
13/02/2024	10,0000	9,9600	10,0000	10,0000	17.196	171.741
12/02/2024	10,0000	9,9200	9,9400	9,9400	10.483	104.402
09/02/2024	9,9800	9,8400	9,9000	9,9000	22.036	218.223
07/02/2024	9,9000	9,8400	9,9000	9,8800	59.865	591.149
06/02/2024	9,9600	9,8400	9,9000	9,9000	24.156	238.745
05/02/2024	10,1000	9,7800	10,1000	9,9000	68.566	679.160
02/02/2024	9,9800	9,8600	9,8800	9,9000	26.248	260.247
01/02/2024	9,8600	9,8400	9,8600	9,8400	19.550	192.504
31/01/2024	9,9000	9,8200	9,8600	9,8600	14.258	140.582
30/01/2024	9,8800	9,8000	9,8800	9,8200	13.132	129.543
29/01/2024	9,9000	9,8400	9,8800	9,8400	7.990	78.883
26/01/2024	9,9000	9,8400	9,9000	9,8800	9.951	98.390
25/01/2024	9,9400	9,8600	9,9200	9,8800	12.761	126.352
24/01/2024	9,9400	9,8400	9,9400	9,9000	31.830	315.325
23/01/2024	9,9800	9,9000	9,9400	9,9400	6.741	67.110
22/01/2024	10,0000	9,8400	9,9400	9,9000	11.897	118.110
19/01/2024	10,2000	9,9200	9,9600	9,9200	19.341	193.502
18/01/2024	9,9800	9,8600	9,9200	9,8800	12.709	126.341
16/01/2024	10,0000	9,8800	9,9400	9,9800	9.514	94.762
15/01/2024	10,0000	9,8800	9,9600	9,9800	4.605	45.716
12/01/2024	9,9800	9,7200	9,7600	9,8800	9.261	91.273
11/01/2024	10,2500	9,6200	10,1000	9,6200	28.075	278.145
10/01/2024	10,0500	9,8800	9,9800	10,0000	27.464	274.341
09/01/2024	10,1000	9,9000	10,1000	9,9400	5.813	57.811
08/01/2024	9,9000	9,8600	9,9000	9,9000	8.192	80.920
05/01/2024	9,9400	9,8000	9,8000	9,8000	11.059	109.289
04/01/2024	9,9200	9,7000	9,7000	9,8000	10.811	106.051
03/01/2024	9,7800	9,6400	9,6400	9,6800	10.176	98.501
02/01/2024	9,7000	9,5800	9,6400	9,6400	9.000	86.712
29/12/2023	9,6200	9,5200	9,5800	9,5800	9.395	89.869
27/12/2023	9,5800	9,4800	9,5600	9,5200	24.006	228.504
22/12/2023	9,5800	9,5000	9,5800	9,5400	11.211	107.030
21/12/2023	9,5600	9,4400	9,4800	9,5600	19.352	183.996
20/12/2023	9,5600	9,4400	9,5400	9,4600	6.737	63.892
19/12/2023	9,5400	9,4400	9,4400	9,5000	6.646	63.060
18/12/2023	9,5400	9,3200	9,5400	9,4400	9.712	91.841
15/12/2023	9,5400	9,4400	9,5000	9,5000	56.146	533.127
14/12/2023	9,5200	9,4400	9,5200	9,4600	6.771	64.242
13/12/2023	9,5800	9,3800	9,5000	9,4400	13.035	123.629
12/12/2023	9,4800	9,2400	9,2400	9,4000	21.943	204.783
11/12/2023	9,4200	9,1400	9,4200	9,2000	8.873	82.266
08/12/2023	9,4600	9,3000	9,4600	9,4200	2.105	19.844
07/12/2023	9,5000	9,3800	9,5000	9,4000	3.798	35.859
06/12/2023	9,5800	9,3200	9,5800	9,4400	4.350	41.032
05/12/2023	9,5200	9,4200	9,4800	9,4800	7.086	67.202
04/12/2023	9,5000	9,4000	9,4400	9,4800	5.985	56.550
01/12/2023	9,5200	9,4000	9,5200	9,4400	4.070	38.540
30/11/2023	9,6000	9,4600	9,6000	9,5000	11.771	112.478
29/11/2023	9,6000	9,3400	9,3400	9,5800	68.576	650.612
28/11/2023	9,4400	9,2600	9,4400	9,3600	8.881	82.743
27/11/2023	9,4000	8,9800	8,9800	9,3600	8.450	77.675
24/11/2023	8,9800	8,6800	8,6800	8,9800	22.896	203.257
23/11/2023	8,6200	8,5000	8,5800	8,6000	9.676	83.069
22/11/2023	8,5800	8,4800	8,4800	8,5400	7.305	62.354
21/11/2023	8,5600	8,4800	8,5200	8,5600	8.402	71.599
20/11/2023	8,5600	8,4600	8,5000	8,5200	7.229	61.541
17/11/2023	8,5800	8,4800	8,5800	8,5000	4.175	35.559
16/11/2023	8,6200	8,4000	8,4000	8,4800	6.674	56.862
15/11/2023	8,5600	8,4000	8,5600	8,5000	3.393	28.858
14/11/2023	8,6000	8,4400	8,5800	8,5400	3.272	27.982
13/11/2023	8,6000	8,5400	8,5600	8,6000	17.205	147.310
10/11/2023	8,5600	8,4800	8,4800	8,5600	4.069	34.675
09/11/2023	8,5600	8,4000	8,4000	8,5400	4.511	38.308
08/11/2023	8,4000	8,3400	8,3800	8,4000	5.402	45.124
07/11/2023	8,4000	8,3000	8,3800	8,3400	8.905	74.649
06/11/2023	8,3800	8,1200	8,1200	8,3800	7.483	61.446
03/11/2023	8,2800	8,1000	8,2000	8,1200	14.276	116.890
02/11/2023	8,3800	8,2000	8,3800	8,2000	9.781	80.968
01/11/2023	8,2600	8,1400	8,1400	8,2600	4.400	36.100
31/10/2023	8,1600	8,0000	8,0800	8,1400	9.240	74.941
30/10/2023	8,2000	8,0800	8,0800	8,1800	10.518	85.795
27/10/2023	8,2000	8,0400	8,2000	8,0800	8.081	65.566
26/10/2023	8,2200	8,0800	8,1800	8,2000	6.027	49.182
25/10/2023	8,3000	7,9800	7,9800	8,3000	3.615	29.503
24/10/2023	8,2000	8,0000	8,0400	8,1800	6.124	49.597
23/10/2023	8,1400	8,0000	8,1400	8,0200	4.617	37.345
20/10/2023	8,1800	7,9800	8,1800	8,1000	6.724	53.878
19/10/2023	8,0200	7,9600	8,0000	8,0200	8.349	66.863
18/10/2023	8,1800	7,9400	8,1800	8,0200	2.419	19.504
17/10/2023	8,3400	7,9800	8,3400	8,0000	8.326	67.889
16/10/2023	8,1400	7,8600	7,9200	8,1400	61.639	486.154
13/10/2023	8,0400	7,8600	8,0400	7,9200	7.605	60.557
12/10/2023	8,0400	7,9000	8,0000	7,9600	6.421	51.326
11/10/2023	8,0800	7,9800	8,0200	7,9800	6.986	56.128
10/10/2023	8,0200	7,9000	8,0000	7,9800	12.975	103.444
09/10/2023	8,2000	7,9000	8,1800	8,0600	9.971	79.999
05/10/2023	8,3200	8,2000	8,3200	8,2200	5.344	44.074
04/10/2023	8,3800	8,1600	8,3600	8,2800	9.044	75.046
03/10/2023	8,4400	8,2400	8,2800	8,3000	11.689	97.432
02/10/2023	8,4400	8,2600	8,3200	8,3200	21.846	182.562
29/09/2023	8,5000	8,1400	8,2800	8,3200	14.767	123.137
28/09/2023	8,1800	8,1400	8,1800	8,1600	37.952	309.290
27/09/2023	8,4000	8,1600	8,2000	8,1600	61.863	507.986
21/09/2023	7,7600	7,6000	7,6200	7,7000	6.302	48.191
20/09/2023	7,8000	7,6000	7,8000	7,6000	10.307	78.861
19/09/2023	7,8600	7,6200	7,8600	7,7400	6.073	47.549
18/09/2023	7,8600	7,7600	7,8600	7,8000	3.866	30.363
14/09/2023	7,8000	7,7000	7,7000	7,7400	1.110	8.585
13/09/2023	7,8400	7,6600	7,7800	7,6800	3.101	24.101
12/09/2023	7,9200	7,6400	7,9200	7,7600	5.892	46.007
11/09/2023	7,9600	7,8000	7,8600	7,8000	7.049	55.855
08/09/2023	8,0000	7,8200	7,9800	7,8800	7.788	61.763
07/09/2023	8,0200	7,8800	7,9800	7,8800	9.144	72.849
06/09/2023	8,1000	7,9400	8,0600	8,0000	25.170	201.573
05/09/2023	8,1800	8,0000	8,0600	8,0800	21.167	171.090
04/09/2023	8,2800	8,0000	8,2800	8,1000	15.108	122.525
31/08/2023	8,3000	8,1800	8,2600	8,3000	3.586	29.593
30/08/2023	8,2600	8,1400	8,2600	8,1600	6.316	51.875
29/08/2023	8,3800	8,0800	8,3800	8,0800	32.376	266.429
28/08/2023	8,4400	8,2000	8,4400	8,3400	20.287	169.523
25/08/2023	8,4200	8,3600	8,4200	8,4000	4.720	39.652
24/08/2023	8,4200	8,2200	8,2800	8,3600	4.810	39.911
22/08/2023	8,4000	8,3200	8,3200	8,3600	6.695	55.988
21/08/2023	8,4000	8,2400	8,2400	8,3200	2.718	22.509
18/08/2023	8,4600	8,2000	8,4600	8,2000	7.213	60.459
17/08/2023	8,6600	8,4200	8,4200	8,5200	7.930	67.286
16/08/2023	8,4800	8,4000	8,4200	8,4000	2.520	21.294
14/08/2023	8,5000	8,2400	8,3400	8,4000	11.495	96.669
11/08/2023	8,4800	8,3400	8,4800	8,3400	1.820	15.372
10/08/2023	8,5400	8,4200	8,5000	8,4200	5.000	42.543
09/08/2023	8,6000	8,4400	8,5600	8,4400	4.955	42.454
07/08/2023	8,6000	8,5000	8,6000	8,5800	7.024	60.295
04/08/2023	8,7000	8,5000	8,5000	8,6000	6.554	55.931
03/08/2023	8,5400	8,4800	8,5000	8,5000	4.521	38.426
02/08/2023	8,6000	8,3000	8,6000	8,4600	36.577	308.629
01/08/2023	8,7000	8,4800	8,7000	8,6200	6.053	52.120
28/07/2023	8,6200	8,4200	8,6000	8,6000	6.367	54.531
27/07/2023	8,6800	8,5000	8,5000	8,5000	5.172	44.224
26/07/2023	8,5200	8,4400	8,5200	8,5000	4.558	38.657
25/07/2023	8,5400	8,4400	8,5000	8,4600	2.628	22.252
24/07/2023	8,5000	8,2400	8,3000	8,4800	5.780	48.252
20/07/2023	8,4000	8,3000	8,4000	8,3400	7.759	64.819
19/07/2023	8,5600	8,2200	8,5600	8,3600	16.218	135.000
18/07/2023	8,5000	8,3400	8,4000	8,5000	13.421	113.357
17/07/2023	8,4200	8,3000	8,4200	8,3200	5.336	44.702
14/07/2023	8,4800	8,2200	8,4800	8,2200	6.392	53.093
13/07/2023	8,5800	8,3800	8,4600	8,3800	3.493	29.515
12/07/2023	8,5600	8,4000	8,5600	8,4600	6.740	57.088
11/07/2023	8,5600	7,9800	8,0000	8,5600	80.923	657.345
10/07/2023	8,0000	7,9200	8,0000	7,9800	1.379	11.004
06/07/2023	8,0800	7,9000	8,0800	7,9000	101.646	813.154
05/07/2023	8,0000	7,9200	8,0000	8,0000	4.400	35.056
04/07/2023	8,0800	7,9400	8,0000	8,0000	20.976	167.737
03/07/2023	8,0000	7,9000	8,0000	7,9000	1.104	8.770
29/06/2023	8,0000	7,7800	7,9800	7,7800	13.435	106.947
28/06/2023	8,0600	7,9600	8,0000	8,0000	11.288	90.237
27/06/2023	8,0000	7,8600	7,8600	8,0000	7.204	57.292
22/06/2023	7,9800	7,8600	7,9800	7,9400	19.398	153.966
21/06/2023	8,0000	7,9600	8,0000	7,9800	13.256	105.922
20/06/2023	8,0000	7,9200	8,0000	8,0000	5.345	42.703
19/06/2023	9,8000	7,9600	9,8000	8,0000	10.785	88.485
16/06/2023	8,1400	7,9000	8,0000	7,9600	35.927	286.464
14/06/2023	8,1000	7,9200	7,9800	8,0000	16.219	130.031
12/06/2023	8,0800	7,9600	8,0600	8,0400	15.280	122.507
09/06/2023	8,0600	7,9000	8,0000	8,0600	14.473	114.978
08/06/2023	8,0600	7,9600	8,0600	7,9800	30.800	245.895
31/05/2023	8,1600	8,0000	8,1400	8,0600	67.261	543.295
26/05/2023	8,3600	7,9400	7,9800	8,1600	22.286	180.240
24/05/2023	7,4400	7,3200	7,3400	7,3400	6.415	47.047
22/05/2023	7,3200	7,1800	7,3000	7,3200	8.112	58.978
17/05/2023	7,1000	6,9400	7,1000	7,0000	63.284	443.054
16/05/2023	7,1000	6,9200	7,0800	7,1000	7.344	51.772
15/05/2023	7,0400	7,0000	7,0000	7,0400	2.070	14.570
12/05/2023	7,1400	7,0400	7,1000	7,1000	5.850	41.383
10/05/2023	7,0000	6,8800	7,0000	6,9400	9.839	68.439
08/05/2023	7,0000	6,8200	6,9000	6,8600	8.717	59.929
05/05/2023	7,0000	6,9000	7,0000	6,9200	4.367	30.484
04/05/2023	7,0000	6,9000	6,9800	6,9000	15.722	109.027
02/05/2023	6,6600	6,6000	6,6600	6,6200	12.042	79.686
28/04/2023	6,6600	6,5000	6,5400	6,6000	16.488	108.738
26/04/2023	6,5000	6,3400	6,4200	6,3400	7.274	46.563
25/04/2023	6,5200	6,3400	6,5000	6,4000	11.307	72.808
24/04/2023	6,4800	6,4000	6,4000	6,4200	7.764	50.081
21/04/2023	6,4600	6,3600	6,4400	6,4600	4.427	28.463
19/04/2023	6,4800	6,4000	6,4600	6,4400	4.352	28.019
18/04/2023	6,5000	6,4200	6,5000	6,4600	11.432	73.966
13/04/2023	6,5000	6,3800	6,3800	6,5000	8.833	56.714
12/04/2023	6,4200	6,3400	6,4000	6,3800	11.790	75.396
04/04/2023	6,5400	6,3600	6,3600	6,4600	5.422	35.029
03/04/2023	6,4000	6,2600	6,3600	6,3800	33.310	210.705
31/03/2023	6,3600	6,3000	6,3400	6,3400	5.450	34.480
30/03/2023	6,3800	6,2200	6,3600	6,2400	18.472	117.185
29/03/2023	6,3600	6,3000	6,3000	6,3400	9.569	60.582
28/03/2023	6,4600	6,3400	6,4600	6,4400	1.500	9.672
27/03/2023	6,5400	6,4000	6,4000	6,4400	852	5.494
24/03/2023	6,4800	6,3000	6,4800	6,4000	4.266	27.294
23/03/2023	6,5000	6,3000	6,3600	6,4800	10.377	66.475
22/03/2023	6,4600	6,3000	6,3400	6,3000	4.756	30.467
21/03/2023	6,3800	6,2400	6,2600	6,3400	13.492	85.059
20/03/2023	6,2800	6,1000	6,1600	6,2800	4.197	25.827
17/03/2023	6,3600	6,1000	6,2400	6,1000	13.530	83.872
16/03/2023	6,2600	6,1400	6,2400	6,1400	4.337	26.803
15/03/2023	6,3000	6,1000	6,3000	6,1200	11.805	73.503
14/03/2023	6,3800	6,2800	6,3400	6,3400	8.328	52.716
13/03/2023	6,4600	6,2400	6,3400	6,2600	11.214	71.567
10/03/2023	6,5800	6,4600	6,5200	6,5800	5.877	38.338
09/03/2023	6,5800	6,3800	6,4000	6,5800	12.396	79.742
08/03/2023	6,4000	6,3200	6,3600	6,4000	24.459	156.373
07/03/2023	6,3400	6,2800	6,3200	6,3400	12.237	77.029
06/03/2023	6,3600	6,2000	6,3600	6,2600	16.311	102.374
03/03/2023	6,4200	6,3000	6,4200	6,3800	10.500	67.023
02/03/2023	6,4000	6,2600	6,3200	6,4000	5.175	32.724
01/03/2023	6,4200	6,3400	6,3600	6,3400	4.141	26.411
28/02/2023	6,3600	6,2800	6,3400	6,3200	7.482	47.296
24/02/2023	6,3400	6,2400	6,3400	6,3400	5.895	37.090
23/02/2023	6,3200	6,2000	6,2400	6,3200	3.768	23.492
22/02/2023	6,3000	6,2400	6,2400	6,2400	5.901	36.936
21/02/2023	6,3000	6,2400	6,2600	6,2600	5.420	33.969
20/02/2023	6,3200	6,2000	6,2000	6,2600	9.730	60.874
17/02/2023	6,2400	6,1200	6,2000	6,2200	12.388	76.754
16/02/2023	6,3400	6,1600	6,1800	6,2000	28.412	176.513
15/02/2023	6,2800	6,1600	6,2800	6,2400	5.911	36.859
14/02/2023	6,3000	6,2600	6,3000	6,3000	4.446	27.976
13/02/2023	6,2400	6,1200	6,1200	6,2200	6.006	37.211
10/02/2023	6,1200	6,0800	6,1200	6,1000	10.707	65.341
09/02/2023	6,1800	6,1200	6,1800	6,1400	13.069	80.416
08/02/2023	6,2800	6,0800	6,0800	6,1800	99.556	614.300
07/02/2023	6,1800	6,0800	6,1000	6,1000	9.038	55.693
06/02/2023	6,2000	6,1000	6,1800	6,1200	10.914	67.414
03/02/2023	6,3600	6,1600	6,3600	6,2000	5.165	31.965
02/02/2023	6,3600	6,1200	6,1800	6,3600	4.899	30.257
01/02/2023	6,2000	6,1000	6,1800	6,1800	9.744	60.201
31/01/2023	6,2000	6,1400	6,1800	6,1800	11.214	69.220
30/01/2023	6,3000	6,1400	6,2000	6,2000	20.842	129.142
27/01/2023	6,3000	6,1000	6,3000	6,1200	20.942	130.265
26/01/2023	6,4000	6,2400	6,3600	6,3000	7.452	47.197
25/01/2023	6,3600	6,2800	6,3600	6,3000	9.055	57.396
24/01/2023	6,4000	6,2400	6,3600	6,3400	7.250	45.827
23/01/2023	6,4400	6,3000	6,4200	6,3600	14.387	91.788
20/01/2023	6,4600	6,4000	6,4600	6,4400	8.619	55.487
19/01/2023	6,6000	6,3400	6,4000	6,5800	6.597	42.285
18/01/2023	6,5000	6,4000	6,5000	6,4600	6.162	39.831
17/01/2023	6,4800	6,3200	6,4000	6,4800	9.131	58.285
16/01/2023	6,4600	6,4000	6,4600	6,4000	8.502	54.754
13/01/2023	6,5400	6,4800	6,5000	6,5000	14.692	95.643
12/01/2023	6,5600	6,5000	6,5400	6,5400	19.554	127.811
11/01/2023	6,6200	6,5600	6,5800	6,5600	4.850	31.849
10/01/2023	6,7000	6,5200	6,7000	6,5800	4.896	32.455
09/01/2023	6,6800	6,4200	6,5200	6,5800	5.014	32.958
05/01/2023	6,5000	6,4200	6,4400	6,4800	11.004	70.978
04/01/2023	6,4000	6,3800	6,4000	6,4000	4.417	28.218
03/01/2023	6,3800	6,3600	6,3800	6,3800	4.079	26.020
02/01/2023	6,4000	6,2400	6,2400	6,4000	1.460	9.173
30/12/2022	6,2200	6,0600	6,2200	6,2000	11.074	67.866
29/12/2022	6,2400	6,1200	6,1600	6,2000	12.060	74.497
28/12/2022	6,3200	6,1600	6,3200	6,1800	9.163	57.536
27/12/2022	6,4000	6,3200	6,4000	6,3200	3.405	21.745
23/12/2022	6,3800	6,2000	6,3000	6,3200	2.122	13.252
22/12/2022	6,4400	6,2000	6,2000	6,4000	4.527	28.965
21/12/2022	6,3400	6,2200	6,2200	6,2800	1.840	11.512
20/12/2022	6,2800	6,1600	6,2800	6,1800	11.711	72.677
19/12/2022	6,4000	6,3600	6,4000	6,3600	2.610	16.651
16/12/2022	6,4200	6,3600	6,4200	6,3600	2.315	14.765
15/12/2022	6,4600	6,2000	6,2000	6,4600	12.916	81.889
14/12/2022	6,2200	6,0000	6,0000	6,1800	7.629	46.519
13/12/2022	6,0000	5,9600	5,9600	6,0000	20.864	124.953
12/12/2022	5,9800	5,8800	5,8800	5,9600	8.500	50.419
09/12/2022	6,0400	5,9200	5,9400	6,0000	19.257	114.589
08/12/2022	6,0000	5,8800	5,9800	6,0000	5.270	31.232
07/12/2022	6,1000	5,7800	6,0000	5,8800	13.802	81.117
06/12/2022	6,0400	5,9800	6,0000	6,0000	5.806	34.841
05/12/2022	6,0200	5,8400	5,9000	5,9800	62.436	373.388
02/12/2022	5,9200	5,8200	5,9200	5,8800	20.384	119.960
01/12/2022	6,0000	5,9000	6,0000	5,9800	11.190	66.685
30/11/2022	6,0000	5,8800	6,0000	5,9800	5.382	32.002
29/11/2022	6,0000	5,7600	6,0000	6,0000	44.197	263.543
28/11/2022	6,1400	5,9600	6,0000	5,9800	17.605	106.030
25/11/2022	6,2800	6,1200	6,2800	6,1600	4.923	30.452
24/11/2022	6,4000	6,1800	6,2000	6,2400	17.344	108.351
23/11/2022	6,1400	5,9000	5,9000	6,1000	6.260	37.984
22/11/2022	6,0000	5,8200	5,9000	6,0000	7.200	42.247
21/11/2022	5,9200	5,8200	5,8200	5,8400	14.324	83.726
18/11/2022	6,0000	5,7000	5,9200	5,7000	17.621	104.620
17/11/2022	6,0000	5,7800	5,9000	6,0000	16.260	95.884
16/11/2022	5,8800	5,7600	5,8000	5,8800	35.997	208.856
15/11/2022	5,8600	5,7000	5,7800	5,7800	7.380	42.844
14/11/2022	5,8200	5,6400	5,6400	5,7600	11.791	67.779
11/11/2022	5,9000	5,7200	5,7400	5,7600	9.610	55.819
10/11/2022	5,7400	5,6000	5,6600	5,7200	3.794	21.351
09/11/2022	5,6400	5,4600	5,4600	5,6000	2.350	12.931
08/11/2022	5,5000	5,4000	5,4000	5,4600	4.462	24.438
07/11/2022	5,4400	5,4000	5,4200	5,4000	2.902	15.766
04/11/2022	5,4000	5,3600	5,3600	5,4000	6.174	33.244
03/11/2022	5,4000	5,3000	5,3400	5,3400	9.763	52.037
02/11/2022	5,3400	5,2800	5,3000	5,3000	54.707	290.276
01/11/2022	5,3400	5,3000	5,3000	5,3000	44.736	237.238
31/10/2022	5,4000	5,3600	5,4000	5,3800	4.902	26.402
27/10/2022	5,4400	5,3600	5,3600	5,4200	6.000	32.342
26/10/2022	5,3800	5,3000	5,3000	5,3000	45.258	240.132
25/10/2022	5,3800	5,3000	5,3000	5,3400	5.350	28.542
24/10/2022	5,3800	5,2800	5,3200	5,3400	5.900	31.412
21/10/2022	5,4200	5,2400	5,3200	5,3600	9.302	49.243
20/10/2022	5,3400	5,2800	5,2800	5,3200	5.050	26.912
19/10/2022	5,3800	5,2600	5,3200	5,2600	6.696	35.548
18/10/2022	5,3800	5,3000	5,3800	5,3000	11.802	62.763
17/10/2022	5,4200	5,3800	5,4200	5,3800	2.820	15.273
14/10/2022	5,5000	5,3600	5,3800	5,4200	5.650	30.535
13/10/2022	5,3800	5,3000	5,3200	5,3000	18.360	97.833
12/10/2022	5,4400	5,3000	5,4400	5,3000	9.950	53.322
11/10/2022	5,4200	5,4000	5,4200	5,4000	2.800	15.126
10/10/2022	5,5000	5,3600	5,4200	5,4800	4.072	22.020
07/10/2022	5,5600	5,3800	5,3800	5,5000	19.655	107.972
06/10/2022	5,4200	5,1800	5,2000	5,4000	4.145	22.036
05/10/2022	5,2200	5,1000	5,1000	5,1800	4.254	21.979
04/10/2022	5,2000	5,0600	5,1200	5,1000	4.900	25.161
03/10/2022	5,1200	4,9800	5,0200	5,1000	9.512	47.838
30/09/2022	5,1200	4,9600	5,0800	5,0600	4.483	22.713
29/09/2022	5,1200	5,0200	5,1000	5,0600	10.552	53.519
28/09/2022	5,1200	4,9500	5,0000	5,1200	33.278	166.922
27/09/2022	5,0800	5,0000	5,0200	5,0600	4.163	20.933
26/09/2022	5,0200	4,8800	5,0000	4,9500	9.053	44.930
23/09/2022	5,3400	5,0000	5,3400	5,0800	17.602	90.323
22/09/2022	5,3800	5,3000	5,3000	5,3400	5.280	28.241
21/09/2022	5,4000	5,1600	5,4000	5,2600	9.477	50.373
20/09/2022	5,4400	5,4000	5,4400	5,4200	6.010	32.516
19/09/2022	5,4000	5,4000	5,4000	5,4000	6.400	34.560
16/09/2022	5,4600	5,3600	5,4400	5,3600	2.347	12.675
15/09/2022	5,5600	5,4400	5,5400	5,4400	12.556	69.222
14/09/2022	5,5400	5,3600	5,3600	5,4000	52.857	288.431
13/09/2022	5,5400	5,3200	5,3600	5,4000	5.484	29.738
12/09/2022	5,4200	5,3000	5,3200	5,3000	12.086	64.423
09/09/2022	5,5000	5,2800	5,5000	5,3200	13.901	74.186
08/09/2022	5,5000	5,3800	5,3800	5,4000	8.039	43.430
07/09/2022	5,5000	5,2200	5,5000	5,4000	32.117	173.352
06/09/2022	5,6200	5,5000	5,5400	5,5200	22.015	121.338
05/09/2022	5,7400	5,4600	5,7400	5,5000	17.600	97.019
02/09/2022	5,7600	5,5800	5,6200	5,7000	9.475	53.592
01/09/2022	5,6400	5,4000	5,4600	5,5600	6.951	37.866
31/08/2022	5,6000	5,4000	5,5000	5,4800	13.121	72.098
30/08/2022	5,7200	5,5000	5,6800	5,5000	20.336	115.066
29/08/2022	5,8600	5,6400	5,8600	5,7000	11.911	68.405
26/08/2022	5,9800	5,9000	5,9800	5,9200	4.645	27.495
25/08/2022	6,0000	5,8800	6,0000	5,9000	7.532	44.701
24/08/2022	6,0200	5,9800	6,0200	5,9800	5.298	31.770
23/08/2022	6,0800	6,0200	6,0200	6,0200	7.100	42.787
22/08/2022	6,0800	6,0200	6,0400	6,0600	4.395	26.593
19/08/2022	6,1400	6,0600	6,1200	6,0600	8.738	53.320
18/08/2022	6,1600	6,0000	6,1400	6,1000	13.993	85.255
17/08/2022	6,2400	6,0200	6,1200	6,1800	12.294	75.393
16/08/2022	6,1200	5,9800	5,9800	6,0000	14.438	87.092
12/08/2022	6,0200	5,9600	6,0200	5,9600	5.765	34.537
11/08/2022	6,0800	5,9800	6,0800	6,0000	16.418	98.946
10/08/2022	6,1600	5,9600	5,9600	6,0800	12.041	72.524
09/08/2022	6,0000	5,8800	6,0000	5,8800	10.630	63.165
08/08/2022	6,0200	5,7800	6,0200	5,9000	2.052	12.198
05/08/2022	5,9800	5,8000	5,8800	5,9800	3.666	21.424
04/08/2022	5,9800	5,7600	5,9200	5,8000	64.109	372.140
03/08/2022	5,8600	5,7000	5,7000	5,8000	915	5.274
02/08/2022	5,7000	5,6400	5,6600	5,7000	15.110	86.050
01/08/2022	5,7400	5,6200	5,6200	5,7000	11.225	63.928
29/07/2022	5,7000	5,6000	5,6000	5,7000	15.110	85.973
28/07/2022	5,7000	5,6400	5,7000	5,6600	6.761	38.253
27/07/2022	5,8800	5,7800	5,8600	5,8200	11.146	64.782
26/07/2022	5,9200	5,8800	5,9000	5,8800	2.680	15.828
25/07/2022	5,9200	5,9000	5,9200	5,9200	3.084	18.255
22/07/2022	5,9800	5,9000	5,9800	5,9000	4.195	25.013
21/07/2022	6,0200	5,9000	6,0200	5,9000	1.924	11.556
20/07/2022	6,0000	5,9000	5,9600	6,0000	2.400	14.302
19/07/2022	5,9000	5,9000	5,9000	5,9000	2.041	12.041
18/07/2022	5,9000	5,7400	5,7400	5,9000	2.270	13.249
15/07/2022	5,9000	5,5800	5,5800	5,8400	3.336	18.821
14/07/2022	5,6800	5,5200	5,6000	5,6000	58.304	326.428
13/07/2022	5,6200	5,5200	5,5200	5,6200	60.526	338.694
12/07/2022	5,7600	5,5200	5,7600	5,5200	2.434	13.786
11/07/2022	5,7600	5,5000	5,5000	5,7600	2.881	16.274
08/07/2022	5,7000	5,5600	5,6000	5,6000	2.499	14.006
07/07/2022	5,6200	5,5600	5,6200	5,6000	3.234	18.057
06/07/2022	5,7200	5,4600	5,4600	5,5800	4.440	24.617
05/07/2022	5,5000	5,3400	5,5000	5,4000	6.332	34.272
04/07/2022	5,5000	5,4600	5,5000	5,5000	3.014	16.529
01/07/2022	5,5400	5,4000	5,4200	5,5000	1.378	7.516
30/06/2022	5,4000	5,3000	5,4000	5,4000	3.377	18.089
29/06/2022	5,5800	5,3000	5,5800	5,4000	60.906	331.573
28/06/2022	5,8400	5,5000	5,8200	5,6000	7.707	43.664
27/06/2022	5,8000	5,6600	5,6600	5,7400	140	802
24/06/2022	5,7400	5,6000	5,7400	5,6600	3.553	20.182
23/06/2022	5,7600	5,6800	5,7600	5,7000	2.605	14.956
22/06/2022	5,8200	5,6000	5,7000	5,6800	3.902	22.383
21/06/2022	5,8800	5,6200	5,7600	5,7600	2.375	13.691
20/06/2022	5,8200	5,6000	5,8200	5,6800	4.811	27.321
17/06/2022	5,8400	5,5400	5,6800	5,7200	7.181	40.807
16/06/2022	5,8800	5,5000	5,8800	5,5200	5.537	31.641
15/06/2022	6,0000	5,6600	6,0000	5,7200	6.105	35.522
14/06/2022	5,8400	5,6000	5,7800	5,7000	29.422	168.103
10/06/2022	5,9800	5,8600	5,9400	5,9600	3.228	19.027
09/06/2022	6,0600	6,0000	6,0000	6,0000	2.597	15.669
08/06/2022	6,0600	5,9400	5,9800	6,0000	14.675	88.041
07/06/2022	6,0000	5,9400	6,0000	6,0000	58.569	351.347
06/06/2022	6,1000	6,0000	6,0600	6,0600	2.625	15.904
03/06/2022	6,0600	5,9400	5,9600	6,0000	34.361	206.086
02/06/2022	6,2000	6,0200	6,2000	6,0400	57.400	345.030
01/06/2022	6,2800	6,0400	6,2800	6,2000	5.805	35.892
31/05/2022	6,3800	6,2600	6,3800	6,3000	5.674	35.786
30/05/2022	6,4400	6,3000	6,4400	6,3800	2.307	14.742
27/05/2022	6,4400	6,4400	6,4400	6,4400	2.000	12.880
26/05/2022	6,4600	6,4000	6,4600	6,4400	12.450	80.158
25/05/2022	6,4800	6,4000	6,4400	6,4600	12.033	77.636
24/05/2022	6,4600	6,3000	6,3000	6,4600	2.650	16.936
23/05/2022	6,5800	6,4000	6,4000	6,5000	968	6.287
20/05/2022	6,4200	6,3000	6,3000	6,4000	2.842	18.208
19/05/2022	6,3600	6,2800	6,3000	6,3000	2.152	13.576
18/05/2022	6,5400	6,3800	6,4600	6,4200	3.000	19.244
17/05/2022	6,5400	6,3000	6,4600	6,3400	4.343	28.006
16/05/2022	6,5200	6,2400	6,5200	6,3000	7.565	47.947
13/05/2022	6,5200	6,4000	6,5200	6,4600	3.196	20.618
12/05/2022	6,6800	6,3000	6,5400	6,4800	14.190	91.370
11/05/2022	6,6000	6,4200	6,4200	6,6000	2.968	19.183
10/05/2022	6,5800	6,2000	6,4600	6,4400	18.137	115.972
09/05/2022	6,5400	6,2600	6,2600	6,4600	10.654	69.101
06/05/2022	6,7400	6,2600	6,7400	6,5000	19.766	127.793
05/05/2022	6,9000	6,7800	6,8200	6,8000	3.719	25.342
04/05/2022	6,9200	6,7800	6,9200	6,8400	9.396	63.917
03/05/2022	7,0000	6,7200	7,0000	6,8400	7.408	50.451
29/04/2022	7,1400	6,9400	7,1200	7,0000	4.550	31.962
28/04/2022	7,1000	7,0000	7,0000	7,0800	5.200	36.578
27/04/2022	7,1600	6,9400	7,1000	7,1000	14.280	100.842
26/04/2022	7,2400	7,1400	7,2400	7,2000	4.881	35.036
21/04/2022	7,4400	7,0600	7,4000	7,2800	57.323	414.493
20/04/2022	7,5200	7,4800	7,5200	7,5000	3.440	25.755
19/04/2022	7,6000	7,4000	7,5200	7,4000	11.952	89.488
14/04/2022	7,5600	7,5000	7,5200	7,5400	2.382	17.960
13/04/2022	7,5000	7,3200	7,3400	7,5000	5.799	42.987
12/04/2022	7,3400	7,1000	7,2000	7,3200	32.593	234.614
11/04/2022	7,3000	7,1000	7,3000	7,2000	16.410	117.540
08/04/2022	7,4200	7,1800	7,3000	7,2200	22.929	165.675
07/04/2022	7,5000	7,1200	7,1600	7,3000	12.690	92.093
06/04/2022	7,2800	7,1000	7,2800	7,1400	6.161	44.322
05/04/2022	7,3000	7,1800	7,3000	7,2800	13.281	96.153
04/04/2022	7,4000	7,2600	7,4000	7,3000	23.616	172.747
01/04/2022	7,5800	7,2400	7,2400	7,5000	27.641	202.232
31/03/2022	7,3800	7,0800	7,3000	7,2200	13.240	96.092
30/03/2022	7,4000	7,2800	7,3000	7,3000	10.370	75.794
29/03/2022	7,4800	7,2200	7,2800	7,3000	7.038	51.485
28/03/2022	7,3400	7,1400	7,2200	7,1600	11.317	81.647
24/03/2022	7,3000	7,1600	7,2800	7,1600	6.802	48.980
23/03/2022	7,4800	7,2000	7,4800	7,2800	10.478	76.849
22/03/2022	7,6000	7,3200	7,6000	7,3400	9.430	69.888
21/03/2022	7,7200	7,4400	7,6200	7,5400	4.936	37.618
18/03/2022	7,4800	7,4400	7,4400	7,4800	2.145	16.041
17/03/2022	7,5600	7,3000	7,5600	7,3800	2.061	15.293
16/03/2022	7,5600	7,4800	7,5000	7,5000	10.281	77.197
15/03/2022	7,7000	7,3800	7,3800	7,5000	9.245	69.373
14/03/2022	7,6400	7,3800	7,4800	7,4000	4.925	37.051
11/03/2022	7,5000	7,2800	7,3200	7,3800	7.394	54.445
10/03/2022	7,6200	7,3000	7,6200	7,3000	13.730	101.815
09/03/2022	7,6600	7,4200	7,4800	7,4200	17.361	131.659
08/03/2022	7,5400	7,0800	7,0800	7,4800	16.470	120.513
04/03/2022	7,6800	7,5000	7,6400	7,5000	3.654	27.548
03/03/2022	7,9000	7,3600	7,3800	7,8200	37.313	277.073
02/03/2022	7,4000	7,3000	7,4000	7,3800	5.391	39.596
01/03/2022	7,6400	7,4000	7,5200	7,4200	9.047	67.444
28/02/2022	7,6000	7,3200	7,6000	7,4600	9.201	68.562
25/02/2022	7,7400	7,3000	7,3000	7,6000	6.723	50.928
24/02/2022	7,9000	7,1200	7,5200	7,3600	48.116	357.568
23/02/2022	8,0200	7,7000	8,0200	7,9000	10.799	84.685
22/02/2022	7,9800	7,7800	7,8200	7,9000	5.654	44.774
21/02/2022	8,1800	7,9000	7,9800	7,9600	6.859	54.848
18/02/2022	8,0600	7,9600	8,0000	7,9800	8.820	70.586
17/02/2022	8,0400	7,9600	8,0000	7,9600	5.942	47.643
16/02/2022	8,1800	8,0200	8,1600	8,0200	11.290	91.426
15/02/2022	8,2600	8,1200	8,1800	8,1400	9.943	81.370
14/02/2022	8,2600	7,9600	8,1200	8,2200	18.529	149.361
11/02/2022	8,2600	8,1600	8,2600	8,2000	4.599	37.703
10/02/2022	8,3800	8,2200	8,3000	8,2600	31.637	262.522
09/02/2022	8,4600	8,1400	8,4600	8,3000	17.603	145.906
08/02/2022	8,5000	8,2200	8,3800	8,5000	8.022	66.448
07/02/2022	8,4000	8,3000	8,3600	8,3400	3.348	27.929
04/02/2022	8,3800	8,1600	8,1600	8,3800	3.642	30.116
03/02/2022	8,4400	8,1600	8,4400	8,2000	2.599	21.694
02/02/2022	8,4400	8,3800	8,4400	8,4000	3.757	31.511
01/02/2022	8,5400	8,3400	8,5400	8,3800	2.746	23.057
31/01/2022	8,3400	8,2600	8,2600	8,3200	2.600	21.664
28/01/2022	8,5000	8,0000	8,5000	8,3000	31.466	260.081
27/01/2022	8,5000	8,3000	8,4600	8,5000	7.571	63.734
26/01/2022	8,4400	8,3000	8,3200	8,3000	3.863	32.292
25/01/2022	8,3200	8,2200	8,2200	8,3000	4.695	38.952
24/01/2022	8,2400	8,1800	8,1800	8,2400	4.496	36.999
21/01/2022	8,5000	8,2200	8,4600	8,2200	25.199	212.121
20/01/2022	8,5200	8,4000	8,4000	8,5000	13.817	117.315
19/01/2022	8,5600	8,4200	8,5000	8,4200	9.026	76.745
18/01/2022	8,5400	8,3600	8,4400	8,4800	31.992	271.714
17/01/2022	8,6000	8,5600	8,6000	8,5800	6.840	58.711
14/01/2022	8,7000	8,4600	8,5200	8,4600	66.530	564.807
13/01/2022	8,8400	8,4000	8,5000	8,4000	52.216	449.679
12/01/2022	8,6600	8,3400	8,3600	8,5000	54.515	463.565
11/01/2022	8,4000	8,2800	8,3000	8,3000	10.995	91.466
10/01/2022	8,4000	8,3000	8,3600	8,3000	2.418	20.244
07/01/2022	8,5000	8,4000	8,4000	8,4200	3.789	31.898
05/01/2022	8,5200	8,4800	8,5000	8,5000	4.300	36.512
04/01/2022	8,7600	8,5000	8,5800	8,5000	13.759	118.077
03/01/2022	8,5000	8,4000	8,4800	8,5000	4.262	36.132
31/12/2021	8,5000	8,4000	8,5000	8,5000	10.450	88.145
30/12/2021	8,5200	8,4000	8,4000	8,4000	4.974	41.805
29/12/2021	8,5000	8,2200	8,4200	8,5000	3.245	27.425
28/12/2021	8,5000	8,1600	8,3800	8,5000	5.614	47.319
27/12/2021	8,5000	8,1800	8,5000	8,5000	5.149	43.594
23/12/2021	8,5000	8,1800	8,2200	8,5000	5.148	43.112
22/12/2021	8,2200	8,1800	8,2200	8,2200	2.110	17.264
21/12/2021	8,2600	7,9800	8,0400	8,2600	6.820	55.441
20/12/2021	8,0400	7,8800	7,9200	8,0400	7.940	63.680
17/12/2021	8,0600	7,9600	8,0400	8,0600	3.622	29.067
16/12/2021	8,1800	8,0000	8,0800	8,0600	6.110	49.548
15/12/2021	8,1000	8,0000	8,0200	8,0200	4.813	38.618
14/12/2021	8,1600	8,0000	8,0000	8,0400	4.246	34.165
13/12/2021	8,2200	8,0600	8,1000	8,2200	3.025	24.455
10/12/2021	8,2200	8,0800	8,0800	8,1000	1.500	12.195
09/12/2021	8,2200	8,0400	8,1800	8,0400	3.666	29.913
08/12/2021	8,3600	8,3000	8,3200	8,3400	2.045	17.045
07/12/2021	8,3000	8,3000	8,3000	8,3000	1.000	8.300
06/12/2021	8,3600	8,2800	8,3400	8,3000	25.708	213.496
03/12/2021	8,4400	8,3000	8,3600	8,3000	5.953	49.496
02/12/2021	8,4600	8,1000	8,1000	8,3000	30.234	251.102
01/12/2021	8,4600	8,0200	8,0200	8,4600	2.030	16.532
30/11/2021	8,4400	7,8400	7,9000	7,9800	39.978	327.723
29/11/2021	8,1000	7,9000	8,1000	7,9000	1.600	12.825
26/11/2021	8,4200	8,0000	8,4200	8,0600	18.221	146.424
25/11/2021	8,5000	8,3000	8,5000	8,3400	8.508	71.574
24/11/2021	8,5000	8,1600	8,3000	8,5000	4.487	37.005
23/11/2021	8,5000	8,1800	8,5000	8,3000	6.472	54.251
22/11/2021	8,5600	8,1400	8,2200	8,5200	8.067	67.184
19/11/2021	8,5200	8,1400	8,5200	8,2600	8.989	74.192
18/11/2021	8,5800	8,1800	8,5000	8,4600	11.631	98.462
17/11/2021	8,5400	8,4600	8,5400	8,5000	2.885	24.470
16/11/2021	8,5000	8,3600	8,4400	8,5000	18.703	158.484
15/11/2021	8,3800	8,2800	8,3600	8,3400	5.905	49.110
12/11/2021	8,3600	8,2800	8,3600	8,2800	2.660	22.096
11/11/2021	8,3000	8,2800	8,3000	8,2800	3.570	29.601
10/11/2021	8,3000	8,2600	8,3000	8,2800	4.023	33.351
09/11/2021	8,2800	8,1000	8,1800	8,2400	4.416	35.976
08/11/2021	8,1800	7,9200	8,1600	8,0800	3.483	27.843
05/11/2021	7,9800	7,9000	7,9800	7,9600	2.045	16.218
04/11/2021	7,9800	7,9000	7,9800	7,9600	2.584	20.543
03/11/2021	8,0200	7,9000	7,9600	7,9000	8.346	66.223
02/11/2021	8,1000	7,9000	8,1000	7,9000	3.001	24.005
01/11/2021	7,9800	7,7200	7,7200	7,9800	10.649	84.544
29/10/2021	8,0600	7,8800	7,8800	7,9800	6.276	50.108
27/10/2021	8,3800	8,0000	8,3600	8,0200	38.791	321.436
26/10/2021	8,3000	8,0400	8,0600	8,2800	4.067	33.449
25/10/2021	8,3000	8,2000	8,3000	8,2000	5.648	46.398
22/10/2021	8,3800	8,1000	8,1000	8,3000	38.995	324.636
21/10/2021	8,4200	8,0200	8,4200	8,1000	6.282	51.543
20/10/2021	8,4600	8,2600	8,3200	8,4000	56.272	472.042
19/10/2021	8,3000	7,9800	8,0400	8,3000	69.819	569.117
18/10/2021	8,0600	7,8000	7,9600	8,0400	79.832	633.848
15/10/2021	7,9800	7,6000	7,6000	7,9600	75.554	589.940
14/10/2021	7,7200	7,5000	7,6800	7,6400	19.860	150.619
13/10/2021	7,5600	7,4600	7,5000	7,5200	26.843	201.171
12/10/2021	7,4600	7,3000	7,4600	7,4600	29.715	221.035
11/10/2021	7,7000	7,4000	7,7000	7,4000	11.702	87.881
08/10/2021	7,7000	7,4000	7,5200	7,7000	26.704	201.401
07/10/2021	7,5600	7,3000	7,4000	7,5600	65.516	483.047
06/10/2021	7,4000	7,2000	7,3000	7,4000	34.664	254.576
05/10/2021	7,5000	7,2800	7,5000	7,2800	6.038	44.342
04/10/2021	7,6200	7,2200	7,6200	7,4000	13.817	102.401
01/10/2021	7,6200	7,5000	7,6200	7,5600	326	2.465
30/09/2021	7,7200	7,5600	7,7000	7,6200	6.299	48.014
29/09/2021	7,7400	7,6000	7,6000	7,7000	16.774	128.660
28/09/2021	7,7800	7,5200	7,6800	7,7000	16.377	125.699
27/09/2021	7,7200	7,5800	7,6000	7,6800	14.815	112.936
24/09/2021	7,6600	7,1000	7,4000	7,6400	44.252	328.728
23/09/2021	8,0800	7,3200	8,0000	7,4600	43.488	329.255
22/09/2021	8,1600	7,9200	8,1000	7,9400	8.931	71.764
21/09/2021	8,2000	7,9800	8,1400	8,1400	7.746	62.711
20/09/2021	8,3000	8,0600	8,3000	8,1000	4.310	35.127
17/09/2021	8,4600	8,3000	8,4000	8,3800	16.226	135.911
16/09/2021	8,4000	8,2400	8,3000	8,3800	43.599	365.038
15/09/2021	8,5000	8,2400	8,2400	8,4200	2.355	19.790
14/09/2021	8,6600	8,4200	8,4400	8,5800	17.406	149.533
13/09/2021	8,6000	8,1000	8,2600	8,4000	9.689	79.669
10/09/2021	8,2000	8,0200	8,0200	8,2000	1.334	10.814
09/09/2021	8,3000	8,0200	8,1000	8,0200	9.772	79.439
08/09/2021	8,3000	8,0400	8,0400	8,2200	3.939	32.262
07/09/2021	8,3800	8,2600	8,3000	8,3400	4.631	38.448
06/09/2021	8,5000	8,3200	8,3600	8,3200	3.416	28.589
03/09/2021	8,5800	8,3400	8,5200	8,5200	4.123	35.123
02/09/2021	8,5200	8,3200	8,3200	8,5200	4.981	42.375
01/09/2021	8,5800	8,4000	8,4000	8,4000	3.158	26.988
31/08/2021	8,5800	8,4400	8,4400	8,5200	2.561	21.812
30/08/2021	8,5600	8,3000	8,3000	8,4600	6.606	56.195
27/08/2021	8,5000	8,3200	8,5000	8,5000	15.358	129.802
26/08/2021	8,6000	8,4400	8,5000	8,5000	14.781	125.976
25/08/2021	8,5600	8,4400	8,4400	8,5200	6.082	51.706
24/08/2021	8,5000	8,3600	8,4000	8,5000	2.226	18.756
23/08/2021	8,5400	8,3000	8,5400	8,3000	775	6.528
20/08/2021	8,5400	8,2600	8,3200	8,5000	6.146	51.837
19/08/2021	8,4400	8,3000	8,4400	8,3400	5.611	46.785
18/08/2021	8,5800	8,3800	8,3800	8,5600	2.733	23.208
17/08/2021	8,4000	8,2600	8,3400	8,3800	2.256	18.777
16/08/2021	8,5000	8,3000	8,3000	8,3000	2.867	23.965
13/08/2021	8,5800	8,2400	8,2400	8,4400	3.252	27.486
12/08/2021	8,6000	8,5000	8,5400	8,5600	3.889	33.318
11/08/2021	8,7400	8,5000	8,5000	8,6200	4.820	41.647
10/08/2021	8,6800	8,5800	8,6000	8,6400	2.661	22.991
09/08/2021	8,7400	8,6600	8,7400	8,6800	1.540	13.381
06/08/2021	8,8200	8,7400	8,8200	8,7400	420	3.687
05/08/2021	8,8600	8,7600	8,8600	8,7800	3.638	31.979
04/08/2021	8,8200	8,7600	8,7600	8,7800	3.694	32.441
03/08/2021	8,8200	8,7600	8,7600	8,7800	4.296	37.769
02/08/2021	8,9400	8,8000	8,8000	8,8000	8.187	72.760
30/07/2021	8,8000	8,5800	8,6800	8,8000	14.719	127.644
29/07/2021	8,9600	8,6600	8,9600	8,6800	13.709	120.174
28/07/2021	8,9600	8,7400	8,8400	8,9600	7.187	63.701
27/07/2021	8,9000	8,8400	8,9000	8,8400	7.060	62.527
26/07/2021	8,8400	8,7000	8,8000	8,8200	6.844	59.953
23/07/2021	8,7000	8,6000	8,6000	8,6600	2.112	18.280
22/07/2021	8,6000	8,5000	8,6000	8,5400	3.698	31.584
21/07/2021	8,5800	8,4600	8,5000	8,5200	1.000	8.510
20/07/2021	8,6000	8,1200	8,1800	8,4000	2.796	23.496
19/07/2021	8,7600	8,3000	8,7600	8,3800	12.783	109.431
16/07/2021	8,8000	8,5400	8,8000	8,6000	821	7.166
15/07/2021	8,6000	8,1500	8,2100	8,6000	37.924	321.868
14/07/2021	8,6800	8,2600	8,6000	8,4000	33.484	287.317
13/07/2021	8,5800	8,4000	8,4000	8,5200	7.206	61.406
12/07/2021	8,8000	8,4000	8,8000	8,4000	37.188	323.297
09/07/2021	8,8000	8,4200	8,4200	8,6400	16.935	145.998
08/07/2021	8,8000	8,5200	8,8000	8,5600	7.875	68.305
07/07/2021	8,8800	8,7000	8,7600	8,8400	7.135	62.348
06/07/2021	8,9000	8,6400	8,9000	8,7600	26.977	235.462
05/07/2021	8,8600	8,7800	8,8000	8,8000	77.010	678.748
02/07/2021	8,9000	8,8000	8,9000	8,8000	59.174	521.602
01/07/2021	8,8800	8,5400	8,5400	8,8000	38.123	335.887
30/06/2021	8,8600	8,5400	8,8600	8,5400	52.842	461.693
29/06/2021	8,8000	8,6200	8,7000	8,7800	34.503	301.315
28/06/2021	8,6800	8,4000	8,4000	8,6800	19.266	164.865
25/06/2021	8,5000	8,2400	8,2800	8,5000	20.514	170.959
24/06/2021	8,2800	8,1800	8,1800	8,2800	3.106	25.568
23/06/2021	8,2600	8,1800	8,2400	8,2000	20.973	172.165
22/06/2021	8,2800	8,0600	8,1000	8,2800	16.990	138.094
18/06/2021	8,1800	7,9600	7,9600	8,0400	9.315	74.868
17/06/2021	8,2400	8,0800	8,0800	8,1000	7.192	59.014
16/06/2021	8,1400	8,0200	8,1400	8,1200	6.665	54.069
15/06/2021	8,2400	8,1400	8,2400	8,1400	55.374	454.860
14/06/2021	8,2000	7,9200	7,9400	8,1200	16.050	128.859
11/06/2021	7,9000	7,7600	7,8000	7,9000	16.966	132.000
10/06/2021	7,8800	7,7000	7,7000	7,8400	6.052	47.485
09/06/2021	7,9600	7,7200	7,8400	7,7200	11.961	94.359
08/06/2021	7,9200	7,8200	7,9200	7,8400	4.406	34.584
07/06/2021	7,9200	7,7200	7,8000	7,9200	14.930	116.199
04/06/2021	7,8000	7,6600	7,7400	7,7400	3.181	24.635
03/06/2021	7,7200	7,6400	7,7200	7,7000	6.286	48.325
02/06/2021	7,7000	7,6400	7,7000	7,6800	1.865	14.289
01/06/2021	7,6800	7,6000	7,6000	7,6000	2.865	21.852
31/05/2021	7,7000	7,6000	7,6600	7,6000	2.756	21.032
28/05/2021	7,6800	7,5000	7,6800	7,6400	10.291	78.136
27/05/2021	7,7000	7,4200	7,4200	7,7000	4.511	34.280
26/05/2021	7,5000	7,4800	7,5000	7,5000	1.263	9.465
25/05/2021	7,5000	7,4200	7,4200	7,5000	540	4.042
24/05/2021	7,5600	7,4600	7,5000	7,5200	2.125	15.933
21/05/2021	7,5400	7,3000	7,5000	7,4400	3.229	24.127
20/05/2021	7,5400	7,4600	7,5400	7,5000	37.559	281.830
19/05/2021	7,7000	7,3000	7,7000	7,5400	9.864	74.647
18/05/2021	7,7400	7,5000	7,6000	7,7400	13.102	100.012
17/05/2021	7,5800	7,5000	7,5200	7,5000	36.063	270.804
14/05/2021	7,5000	7,3600	7,4000	7,4600	4.020	29.813
13/05/2021	7,6200	7,3400	7,6200	7,4000	7.652	57.015
12/05/2021	7,7000	7,5400	7,7000	7,5600	2.500	19.028
11/05/2021	7,7200	7,6000	7,6600	7,7000	6.466	49.668
10/05/2021	7,7600	7,6000	7,7600	7,6200	9.950	75.832
07/05/2021	7,6200	7,6000	7,6200	7,6000	12.612	95.914
06/05/2021	7,6400	7,5400	7,5800	7,6000	22.631	172.005
05/05/2021	7,7600	7,5200	7,6400	7,6000	27.445	210.211
29/04/2021	7,7600	7,6800	7,6800	7,7200	8.243	63.643
28/04/2021	7,7000	7,5200	7,7000	7,6000	7.579	57.610
27/04/2021	7,7600	7,5000	7,7000	7,6800	15.574	119.718
26/04/2021	7,8000	7,4600	7,4600	7,7000	24.481	188.093
23/04/2021	7,5000	7,4000	7,5000	7,5000	8.686	64.934
22/04/2021	7,6600	7,4000	7,4200	7,4400	22.994	171.696
21/04/2021	7,5000	7,4000	7,5000	7,4200	25.520	189.912
20/04/2021	7,5400	7,4000	7,5400	7,5000	25.784	191.779
19/04/2021	7,6200	7,4800	7,6000	7,5400	8.268	62.303
16/04/2021	7,7200	7,5600	7,5600	7,6000	14.200	108.261
15/04/2021	7,7800	7,5600	7,7800	7,5600	5.572	42.475
14/04/2021	7,6000	7,5600	7,5800	7,5600	1.400	10.613
13/04/2021	7,6400	7,5400	7,6400	7,6000	2.743	20.885
12/04/2021	7,7800	7,6400	7,7600	7,6400	3.419	26.379
09/04/2021	7,8000	7,6800	7,6800	7,7600	6.254	48.303
08/04/2021	7,6600	7,5600	7,6600	7,6600	2.011	15.375
07/04/2021	7,6400	7,5200	7,5600	7,6400	2.851	21.555
06/04/2021	7,7000	7,4200	7,6400	7,5000	9.666	72.736
01/04/2021	7,8000	7,5000	7,5600	7,7000	5.511	41.582
31/03/2021	7,5000	7,4400	7,5000	7,5000	1.772	13.240
30/03/2021	7,5000	7,4200	7,5000	7,4600	1.418	10.615
29/03/2021	7,4800	7,3800	7,4600	7,4000	64.492	477.484
26/03/2021	7,6000	7,4400	7,6000	7,4600	2.792	21.017
24/03/2021	7,6400	7,4000	7,4800	7,5800	6.564	49.016
23/03/2021	7,4600	7,3800	7,4000	7,4600	6.192	45.885
22/03/2021	7,3600	7,2200	7,3400	7,3600	2.535	18.556
19/03/2021	7,4600	7,3400	7,3600	7,4000	141.566	1.045.414
18/03/2021	7,4000	7,3000	7,4000	7,3600	6.092	44.730
17/03/2021	7,4600	7,3000	7,4600	7,3000	1.303	9.640
16/03/2021	7,4400	7,1200	7,4200	7,4400	14.893	109.034
12/03/2021	7,4200	7,2400	7,2800	7,2600	8.221	59.961
11/03/2021	7,4200	7,2800	7,3800	7,2800	1.912	14.038
10/03/2021	7,3200	7,2000	7,2400	7,2800	6.392	46.230
09/03/2021	7,4000	7,2000	7,3000	7,2400	8.579	62.587
08/03/2021	7,3800	7,2600	7,2600	7,3200	1.119	8.165
05/03/2021	7,4000	7,1800	7,2200	7,2600	2.802	20.347
04/03/2021	7,3000	7,1200	7,2000	7,1600	42.562	305.769
03/03/2021	7,2600	7,1800	7,2400	7,2000	4.210	30.403
02/03/2021	7,3600	7,2000	7,2000	7,2600	2.515	18.260
01/03/2021	7,4000	7,2000	7,2800	7,2000	45.773	332.789
26/02/2021	7,4600	7,2000	7,4000	7,2800	12.296	90.401
25/02/2021	7,4000	7,2000	7,2000	7,4000	5.903	42.989
24/02/2021	7,3000	7,1400	7,1400	7,1800	2.179	15.728
23/02/2021	7,2000	7,0600	7,2000	7,0600	2.186	15.517
22/02/2021	7,1800	7,0400	7,0600	7,1000	15.754	111.724
19/02/2021	7,1000	7,0000	7,0800	7,0000	4.580	32.216
18/02/2021	7,2200	7,0400	7,1800	7,0800	31.251	222.460
17/02/2021	7,2400	7,1200	7,2400	7,1400	802	5.755
16/02/2021	7,2800	7,1200	7,2800	7,1800	3.978	28.532
15/02/2021	7,3200	7,1800	7,3000	7,1800	3.656	26.499
12/02/2021	7,2400	7,0400	7,2000	7,1000	1.755	12.541
11/02/2021	7,3000	7,1000	7,3000	7,1200	5.041	36.282
10/02/2021	7,2000	7,0200	7,0800	7,2000	5.514	39.474
09/02/2021	7,2000	6,9600	7,2000	7,0000	8.937	63.402
08/02/2021	7,2000	7,0000	7,0000	7,1000	14.130	100.312
05/02/2021	7,1000	6,9200	7,0600	6,9400	17.413	122.836
04/02/2021	7,3800	6,9600	7,3800	7,0200	5.781	40.745
03/02/2021	7,4000	7,1000	7,3000	7,1000	19.826	143.206
02/02/2021	7,3800	6,9000	6,9000	7,1800	26.446	189.955
01/02/2021	6,9800	6,6800	6,9800	6,9000	19.021	129.558
29/01/2021	6,7200	6,6000	6,6800	6,6600	2.199	14.704
28/01/2021	6,6600	6,5600	6,5600	6,6200	760	5.042
27/01/2021	6,6800	6,5400	6,6600	6,6000	50.877	335.865
26/01/2021	6,6600	6,5800	6,6600	6,5800	2.555	16.902
25/01/2021	6,6600	6,5800	6,6000	6,6400	12.469	82.325
22/01/2021	6,7000	6,6000	6,6000	6,6200	2.940	19.484
21/01/2021	6,7000	6,6200	6,6600	6,7000	5.550	37.076
20/01/2021	6,6800	6,5400	6,5400	6,6200	3.955	26.103
19/01/2021	6,6400	6,5400	6,6200	6,5600	3.987	26.167
18/01/2021	6,6400	6,5000	6,6200	6,5200	5.545	36.258
15/01/2021	6,6000	6,4800	6,5600	6,6000	3.069	20.018
14/01/2021	6,6400	6,4400	6,5400	6,5000	2.456	15.924
13/01/2021	6,6200	6,5400	6,5800	6,5800	395	2.600
12/01/2021	6,6400	6,5000	6,6400	6,5600	3.635	23.854
11/01/2021	6,7000	6,5200	6,6400	6,5800	8.093	53.554
08/01/2021	6,6800	6,5000	6,6800	6,6000	6.782	44.830
07/01/2021	6,6600	6,4400	6,4400	6,6000	10.687	70.311
05/01/2021	6,6800	6,4400	6,6200	6,4400	8.277	54.155
04/01/2021	6,6400	6,5200	6,6400	6,5200	11.182	73.678
31/12/2020	6,6000	6,5000	6,5000	6,5400	3.720	24.325
30/12/2020	6,5400	6,4600	6,5400	6,4600	3.170	20.569
29/12/2020	6,6800	6,5800	6,6400	6,6000	10.159	67.319
28/12/2020	6,6400	6,5000	6,6000	6,5400	21.782	143.200
23/12/2020	6,5600	6,4400	6,5000	6,4400	17.652	114.171
22/12/2020	6,5800	6,4600	6,5800	6,5000	2.025	13.180
21/12/2020	6,5000	6,4000	6,5000	6,4200	50.964	333.795
18/12/2020	6,6800	6,4200	6,4200	6,6600	10.227	67.352
17/12/2020	6,5400	6,4400	6,4400	6,4600	6.495	42.180
16/12/2020	6,5000	6,3400	6,4600	6,4400	19.500	125.499
15/12/2020	6,4400	6,3600	6,4400	6,4200	15.052	96.586
14/12/2020	6,5200	6,3000	6,4000	6,3200	41.080	262.974
11/12/2020	6,5200	6,4000	6,5200	6,4000	6.152	39.936
10/12/2020	6,5600	6,4200	6,5600	6,5000	2.652	17.242
09/12/2020	6,5000	6,4000	6,5000	6,5000	37.998	245.967
08/12/2020	6,6400	6,3200	6,6000	6,5000	37.095	238.067
07/12/2020	6,6000	6,3600	6,4000	6,5600	255.283	1.662.722
04/12/2020	6,4600	6,3600	6,3800	6,4000	7.914	50.663
03/12/2020	6,4000	6,2800	6,4000	6,2800	4.850	30.599
02/12/2020	6,4200	6,2800	6,4000	6,3000	13.308	84.718
01/12/2020	6,5000	6,3600	6,3800	6,4000	17.714	113.501
30/11/2020	6,5600	6,2400	6,5600	6,3800	13.251	83.442
27/11/2020	6,6600	6,4200	6,6600	6,4200	3.520	22.981
26/11/2020	6,6600	6,5400	6,6600	6,5800	4.070	26.736
25/11/2020	6,6600	6,4400	6,5000	6,6600	6.930	45.369
24/11/2020	6,5600	6,4000	6,4400	6,4800	10.835	69.961
23/11/2020	6,5000	6,4200	6,4600	6,4600	3.141	20.314
20/11/2020	6,4600	6,4000	6,4600	6,4200	800	5.141
19/11/2020	6,4600	6,3200	6,4600	6,3800	1.022	6.524
18/11/2020	6,5600	6,3000	6,3600	6,4600	13.128	84.585
17/11/2020	6,5200	6,2000	6,4800	6,2600	20.390	130.273
16/11/2020	6,5600	6,3000	6,3000	6,4200	7.280	46.775
13/11/2020	6,3000	6,2800	6,3000	6,3000	1.671	10.505
12/11/2020	6,5200	6,3400	6,3600	6,3600	6.544	42.436
11/11/2020	6,4400	6,2600	6,4400	6,3600	14.085	88.935
10/11/2020	6,4600	6,3000	6,4600	6,3400	1.421	9.048
09/11/2020	6,4400	6,3000	6,3600	6,4400	6.875	43.944
06/11/2020	6,3400	6,2600	6,3000	6,2600	1.266	7.985
05/11/2020	6,3400	6,2200	6,2200	6,2600	4.725	29.667
04/11/2020	6,3800	6,3600	6,3800	6,3800	1.550	9.879
03/11/2020	6,4000	6,2000	6,3200	6,4000	9.636	61.105
02/11/2020	6,3200	6,2000	6,2800	6,3200	5.350	33.527
30/10/2020	6,3000	6,1000	6,1400	6,1800	2.340	14.594
29/10/2020	6,3600	6,1000	6,2200	6,2000	15.274	94.895
27/10/2020	6,3600	6,3000	6,3400	6,3400	2.629	16.581
26/10/2020	6,3000	6,1200	6,2800	6,2000	3.195	19.871
23/10/2020	6,4200	6,3400	6,4200	6,3400	2.767	17.645
22/10/2020	6,4000	6,3200	6,3800	6,3600	2.442	15.541
21/10/2020	6,3600	6,3400	6,3600	6,3600	1.528	9.708
20/10/2020	6,5000	6,1600	6,5000	6,3400	15.926	101.814
19/10/2020	6,3800	6,3400	6,3600	6,3600	3.731	23.767
16/10/2020	6,5000	6,2800	6,4000	6,3000	19.479	124.916
15/10/2020	6,4600	6,3600	6,4000	6,3800	30.565	195.540
14/10/2020	6,4400	6,4000	6,4000	6,4000	13.637	87.297
13/10/2020	6,5000	6,3800	6,4800	6,4000	43.420	279.182
12/10/2020	6,5200	6,4000	6,5200	6,4600	6.901	44.550
09/10/2020	6,5600	6,4600	6,5000	6,5600	32.235	209.667
08/10/2020	6,5600	6,4000	6,4000	6,5200	101.632	660.027
07/10/2020	6,4800	6,2400	6,3600	6,4800	83.746	529.315
06/10/2020	6,4000	6,2000	6,2000	6,3000	67.749	429.855
05/10/2020	6,3600	6,1600	6,1600	6,3600	55.997	347.529
02/10/2020	6,1800	6,0800	6,1200	6,1600	7.728	47.482
01/10/2020	6,1000	5,9200	5,9200	6,1000	11.190	67.338
30/09/2020	6,1000	5,9200	6,1000	5,9200	3.700	22.081
29/09/2020	6,1000	6,0400	6,0400	6,0600	6.252	37.910
28/09/2020	6,0400	5,9800	6,0200	6,0400	15.000	90.053
25/09/2020	6,0400	5,8600	5,8600	6,0200	14.393	86.019
24/09/2020	5,9400	5,9400	5,9400	5,9400	765	4.544
23/09/2020	5,9800	5,9000	5,9000	5,9400	9.125	53.982
22/09/2020	6,1400	5,9000	6,0000	5,9000	14.404	87.500
21/09/2020	6,0600	5,9000	6,0600	6,0200	8.605	51.392
18/09/2020	6,1200	6,0400	6,1200	6,0600	9.592	58.237
17/09/2020	6,1800	5,9800	6,1800	6,0600	12.865	78.193
16/09/2020	6,1800	6,0000	6,0000	6,1400	68.238	418.610
15/09/2020	6,0600	5,9600	6,0000	6,0000	11.187	67.118
14/09/2020	5,9800	5,8800	5,9200	5,9600	10.678	63.291
11/09/2020	5,9800	5,7800	5,9600	5,8000	2.429	14.303
10/09/2020	5,9200	5,7200	5,7200	5,8600	1.260	7.277
09/09/2020	5,9200	5,7800	5,8000	5,8200	6.325	36.706
08/09/2020	5,8800	5,7600	5,8800	5,8000	3.060	17.821
07/09/2020	6,0800	5,8400	5,9600	5,8400	42.236	254.236
04/09/2020	5,9800	5,8000	5,9000	5,9800	23.546	137.456
03/09/2020	5,9400	5,8200	5,8800	5,9400	6.015	35.219
02/09/2020	6,0400	5,9000	6,0400	5,9000	58.321	350.649
01/09/2020	6,0800	5,9800	5,9800	6,0200	24.290	146.074
31/08/2020	5,9800	5,9200	5,9200	5,9600	6.814	40.555
28/08/2020	6,0000	5,8600	5,8600	5,9400	2.300	13.662
27/08/2020	5,9600	5,8600	5,9600	5,8600	1.796	10.578
26/08/2020	6,0000	5,9600	5,9600	5,9600	815	4.860
25/08/2020	6,0000	5,9200	6,0000	5,9600	3.656	21.817
24/08/2020	6,0000	5,9000	5,9000	6,0000	2.540	15.101
21/08/2020	5,9600	5,9000	5,9600	5,9000	710	4.216
20/08/2020	6,0400	5,9000	5,9200	5,9600	4.844	28.918
19/08/2020	6,0800	5,9400	5,9600	6,0600	3.838	23.030
18/08/2020	6,0000	5,9000	5,9600	5,9600	5.727	34.102
17/08/2020	5,9600	5,8400	5,9600	5,8600	6.100	35.834
14/08/2020	5,9600	5,8000	5,9600	5,9000	5.048	29.621
13/08/2020	6,0000	5,7200	6,0000	5,9800	5.162	30.403
12/08/2020	6,0000	5,9400	6,0000	5,9400	9.340	55.993
11/08/2020	6,0400	5,9200	6,0000	5,9200	8.394	50.199
10/08/2020	6,2600	5,9400	6,2600	6,0000	20.964	128.690
07/08/2020	6,2400	6,1600	6,1800	6,2400	11.601	71.769
06/08/2020	6,1600	6,1000	6,1000	6,1600	6.450	39.524
05/08/2020	6,1000	5,9800	6,0000	6,1000	18.242	110.315
04/08/2020	5,9800	5,7800	5,8600	5,9800	6.888	40.161
03/08/2020	5,8000	5,7400	5,8000	5,7600	7.199	41.446
31/07/2020	5,8400	5,7000	5,8400	5,7400	20.322	117.039
30/07/2020	5,8000	5,7000	5,8000	5,7400	5.870	33.716
29/07/2020	5,8800	5,7400	5,8800	5,7400	4.054	23.429
28/07/2020	5,9400	5,7200	5,7800	5,9400	5.598	32.238
27/07/2020	5,8000	5,7000	5,8000	5,7200	6.577	37.736
24/07/2020	5,9000	5,7400	5,9000	5,8200	6.103	35.154
23/07/2020	6,0000	5,8400	6,0000	5,9200	1.090	6.488
22/07/2020	6,0000	5,7800	5,7800	5,9800	213.562	1.301.086
21/07/2020	5,9600	5,7400	5,9600	5,7800	9.649	56.234
20/07/2020	5,9400	5,8800	5,9400	5,9200	1.281	7.592
17/07/2020	6,0000	5,8600	5,9400	5,9400	3.460	20.592
16/07/2020	5,9400	5,9000	5,9000	5,9400	7.933	46.851
15/07/2020	5,9800	5,9000	5,9000	5,9000	44.177	261.191
14/07/2020	5,9000	5,8000	5,8400	5,9000	7.914	46.270
13/07/2020	5,9600	5,8600	5,9600	5,8600	1.790	10.585
10/07/2020	5,9000	5,8600	5,9000	5,9000	3.758	22.140
09/07/2020	5,9600	5,9000	5,9600	5,9400	1.930	11.479
08/07/2020	5,9800	5,7200	5,7400	5,9800	63.366	368.088
07/07/2020	5,8200	5,7000	5,8000	5,7800	2.040	11.764
06/07/2020	5,8600	5,8000	5,8600	5,8600	1.660	9.669
03/07/2020	5,8600	5,8000	5,8600	5,8200	2.790	16.231
02/07/2020	5,8200	5,7200	5,7200	5,8000	29.306	169.780
01/07/2020	5,7200	5,7000	5,7200	5,7000	1.650	9.419
30/06/2020	5,7600	5,7000	5,7200	5,7000	14.142	80.655
29/06/2020	5,7800	5,7000	5,7200	5,7000	21.590	123.097
26/06/2020	5,7200	5,6000	5,7000	5,7200	13.571	76.425
25/06/2020	5,7800	5,6400	5,7400	5,7000	38.425	219.335
24/06/2020	5,7200	5,5000	5,6000	5,7200	10.699	59.701
23/06/2020	5,5200	5,4400	5,5200	5,5000	5.280	29.002
22/06/2020	5,5400	5,3200	5,4000	5,4600	22.906	124.544
19/06/2020	5,4400	5,4000	5,4000	5,4000	1.129	6.101
18/06/2020	5,5800	5,3200	5,5800	5,4400	17.808	96.694
17/06/2020	5,7400	5,4600	5,7400	5,5400	3.052	16.906
16/06/2020	5,6000	5,3800	5,3800	5,5000	13.432	73.620
15/06/2020	5,5000	5,3200	5,4000	5,3800	14.701	79.564
12/06/2020	5,5400	5,4000	5,4000	5,4800	7.105	39.062
11/06/2020	5,6400	5,4000	5,6200	5,4400	7.466	41.212
10/06/2020	5,9000	5,6200	5,8800	5,6200	15.810	90.676
09/06/2020	6,1000	5,7200	6,0000	5,7200	52.043	311.019
05/06/2020	6,0000	5,6200	5,9200	6,0000	59.671	345.651
04/06/2020	5,9200	5,7600	5,8400	5,9200	30.990	180.420
03/06/2020	5,9200	5,7600	5,8400	5,9200	158.989	922.260
02/06/2020	5,8400	5,5000	5,5000	5,8400	16.575	94.366
01/06/2020	5,5800	5,3800	5,4200	5,5000	16.443	90.341
29/05/2020	5,4800	5,2800	5,3400	5,3400	12.242	66.119
28/05/2020	5,3400	5,2000	5,2000	5,3200	2.743	14.513
27/05/2020	5,2800	5,1400	5,1600	5,2000	8.456	43.995
26/05/2020	5,1400	5,0800	5,0800	5,1400	5.437	27.734
25/05/2020	5,1000	5,0400	5,1000	5,0600	2.199	11.155
22/05/2020	5,0600	4,9800	4,9900	5,0600	7.200	36.037
21/05/2020	5,1000	4,9800	5,1000	5,0000	3.550	17.898
20/05/2020	5,1600	5,0200	5,1400	5,0400	4.517	22.998
19/05/2020	5,1800	5,0200	5,1800	5,1400	2.295	11.657
18/05/2020	5,3400	4,9600	4,9600	5,1400	10.200	53.304
15/05/2020	5,1200	4,9000	5,0400	4,9000	4.642	23.087
14/05/2020	5,0800	4,9500	5,0000	5,0400	11.817	59.167
13/05/2020	5,1000	4,9700	5,0800	5,0200	18.050	90.506
12/05/2020	5,1000	4,9900	5,0800	5,0600	50.695	255.637
11/05/2020	5,1000	4,9900	5,0200	5,1000	3.812	19.139
08/05/2020	4,9800	4,8900	4,9400	4,9800	23.917	117.172
07/05/2020	5,0000	4,8900	4,9400	4,8900	13.540	67.228
06/05/2020	4,9300	4,8800	4,9300	4,9100	3.483	17.053
05/05/2020	4,9300	4,8800	4,8800	4,9100	1.583	7.755
04/05/2020	4,8800	4,8000	4,8000	4,8800	16.411	79.549
30/04/2020	4,9100	4,8600	4,9000	4,8600	6.688	32.598
29/04/2020	4,9000	4,8000	4,8200	4,9000	3.914	18.894
28/04/2020	4,9000	4,8000	4,8200	4,8000	17.690	85.238
27/04/2020	4,8400	4,7400	4,7400	4,7900	4.424	21.233
24/04/2020	4,8100	4,7200	4,8100	4,7700	1.392	6.623
23/04/2020	4,8700	4,6700	4,6700	4,8700	6.364	30.174
22/04/2020	4,7000	4,6500	4,6700	4,6500	9.274	43.171
21/04/2020	4,6800	4,5900	4,6500	4,6700	900	4.168
16/04/2020	4,7700	4,6200	4,6200	4,6500	23.581	111.251
15/04/2020	4,7600	4,6000	4,7600	4,6000	3.235	15.169
14/04/2020	4,7700	4,5700	4,6000	4,7700	7.439	34.573
09/04/2020	4,6600	4,5400	4,5900	4,6000	20.562	94.757
08/04/2020	4,6300	4,5200	4,5500	4,5800	5.173	23.622
07/04/2020	4,5600	4,3700	4,3700	4,5500	8.972	40.305
06/04/2020	4,3900	4,2800	4,3000	4,3400	7.560	32.729
03/04/2020	4,3800	4,2900	4,3000	4,3000	19.334	83.958
02/04/2020	4,2600	4,1400	4,1900	4,2600	30.657	128.500
01/04/2020	4,2400	4,0400	4,2000	4,0800	21.335	88.099
31/03/2020	4,5000	4,1200	4,4700	4,2800	13.366	56.754
30/03/2020	4,4300	4,2200	4,3100	4,3500	22.188	95.330
27/03/2020	4,3500	4,2000	4,3500	4,3500	7.407	31.552
26/03/2020	4,4000	4,2400	4,4000	4,3300	7.590	32.697
24/03/2020	4,5700	4,3500	4,5700	4,3900	10.621	47.118
23/03/2020	4,3400	4,3000	4,3400	4,3000	965	4.174
20/03/2020	4,5500	4,1900	4,1900	4,5500	10.145	45.285
19/03/2020	4,1600	4,0400	4,0400	4,1000	17.056	69.343
18/03/2020	4,0300	3,7500	3,7600	3,9900	6.111	23.532
17/03/2020	3,9000	3,5000	3,6000	3,7800	12.060	43.970
16/03/2020	3,6000	3,4600	3,5400	3,5000	26.654	93.373
13/03/2020	3,8600	3,6900	3,6900	3,8500	19.025	73.030
12/03/2020	3,9500	3,6000	3,6000	3,6900	15.611	58.194
11/03/2020	4,2200	4,0500	4,2000	4,0500	24.562	101.888
10/03/2020	4,2500	4,0000	4,0700	4,2200	25.216	103.883
09/03/2020	4,4200	3,9200	4,1200	4,0700	30.669	128.488
06/03/2020	4,8400	4,4600	4,8400	4,4800	20.288	91.377
05/03/2020	4,9100	4,8000	4,9000	4,8000	5.076	24.642
04/03/2020	4,9900	4,9000	4,9900	4,9100	4.543	22.396
03/03/2020	4,9900	4,8400	4,8800	4,9300	7.080	34.887
28/02/2020	4,7900	4,5200	4,7900	4,6400	17.283	80.899
27/02/2020	4,9800	4,8500	4,9400	4,8900	2.997	14.714
26/02/2020	4,9500	4,8400	4,8400	4,9500	1.942	9.562
25/02/2020	5,1200	4,9100	5,1000	4,9500	18.538	92.116
24/02/2020	5,3800	4,9400	5,3600	4,9900	40.886	207.806
21/02/2020	5,5600	5,4000	5,5600	5,4200	5.710	31.181
20/02/2020	5,6600	5,5000	5,6600	5,5000	1.323	7.314
19/02/2020	5,6400	5,5400	5,6400	5,5600	20.300	113.093
18/02/2020	5,6000	5,5800	5,6000	5,5800	825	4.613
17/02/2020	5,6600	5,5000	5,5000	5,6000	700	3.939
14/02/2020	5,6200	5,5200	5,6000	5,5800	5.188	28.928
13/02/2020	5,6000	5,4000	5,6000	5,5600	3.914	21.473
12/02/2020	5,6800	5,5000	5,6800	5,5600	3.433	19.104
11/02/2020	5,6800	5,5800	5,6000	5,6800	7.866	44.307
10/02/2020	5,6400	5,3800	5,3800	5,6000	11.911	65.773
07/02/2020	5,5400	5,4000	5,5200	5,4600	9.721	53.051
06/02/2020	5,5000	5,4000	5,4000	5,4600	10.785	58.727
05/02/2020	5,5600	5,3800	5,5600	5,4200	16.678	90.526
04/02/2020	5,4400	5,3600	5,4400	5,4000	1.750	9.454
03/02/2020	5,4800	5,3800	5,4000	5,4400	5.239	28.387
31/01/2020	5,6000	5,4200	5,5600	5,4200	3.934	21.618
30/01/2020	5,5600	5,4400	5,5000	5,4800	4.797	26.262
29/01/2020	5,6200	5,5000	5,5400	5,5000	3.877	21.457
28/01/2020	5,6800	5,5000	5,6800	5,5200	6.386	35.728
27/01/2020	5,6800	5,6000	5,6800	5,6200	13.436	75.370
24/01/2020	5,6600	5,5000	5,6000	5,6600	27.889	156.261
23/01/2020	5,5200	5,4600	5,5000	5,5000	14.910	82.004
22/01/2020	5,6600	5,4600	5,5800	5,5200	48.112	267.356
21/01/2020	5,6600	5,5000	5,5200	5,6000	54.473	301.391
20/01/2020	5,5400	5,5000	5,5400	5,5000	3.705	20.401
17/01/2020	5,6000	5,5000	5,6000	5,5000	19.176	106.066
16/01/2020	5,5600	5,4600	5,5000	5,5400	3.753	20.653
15/01/2020	5,5600	5,4800	5,5600	5,5000	1.030	5.692
14/01/2020	5,4600	5,3800	5,4000	5,4400	9.890	53.599
13/01/2020	5,4600	5,4000	5,4000	5,4200	3.408	18.461
10/01/2020	5,4600	5,3800	5,4400	5,3800	18.960	102.815
09/01/2020	5,5600	5,4200	5,5200	5,4400	11.980	65.480
08/01/2020	5,5800	5,4400	5,5600	5,5400	4.370	24.046
07/01/2020	5,5400	5,4600	5,5400	5,5400	9.016	49.735
03/01/2020	5,6200	5,4800	5,6000	5,5200	7.680	42.535
02/01/2020	5,6400	5,5400	5,6200	5,6000	810	4.540
31/12/2019	5,6600	5,4600	5,4600	5,6600	10.725	59.821
30/12/2019	5,5400	5,4200	5,4400	5,5000	3.717	20.273
27/12/2019	5,5600	5,4600	5,5600	5,5000	703	3.863
23/12/2019	5,6000	5,3800	5,4000	5,5600	35.116	192.718
20/12/2019	5,4000	5,2800	5,2800	5,3600	6.760	36.245
19/12/2019	5,3600	5,3000	5,3200	5,3200	1.211	6.450
18/12/2019	5,4000	5,3200	5,4000	5,3200	4.455	23.857
17/12/2019	5,4600	5,3400	5,3400	5,3800	1.198	6.453
16/12/2019	5,4200	5,3400	5,4200	5,3600	2.825	15.168
13/12/2019	5,4000	5,3600	5,4000	5,3800	3.598	19.417
12/12/2019	5,4800	5,3600	5,4800	5,4000	5.247	28.294
11/12/2019	5,4800	5,3200	5,3200	5,4800	3.700	19.916
10/12/2019	5,4000	5,3000	5,4000	5,3800	6.484	34.766
09/12/2019	5,4000	5,3000	5,4000	5,4000	15.314	82.148
06/12/2019	5,4200	5,3400	5,4000	5,3800	7.182	38.691
05/12/2019	5,4000	5,2600	5,3000	5,3200	28.889	153.374
04/12/2019	5,4000	5,3400	5,4000	5,3600	1.500	8.061
03/12/2019	5,5400	5,3600	5,5400	5,4000	3.642	19.767
02/12/2019	5,5000	5,2600	5,2600	5,5000	20.068	108.708
29/11/2019	5,5000	5,2800	5,4200	5,3000	8.523	46.254
28/11/2019	5,4400	5,3400	5,4000	5,4000	6.975	37.570
27/11/2019	5,4000	5,3400	5,3400	5,4000	18.595	100.363
26/11/2019	5,5200	5,3400	5,5200	5,3400	1.978	10.735
25/11/2019	5,5600	5,3600	5,5200	5,5200	18.200	99.384
22/11/2019	5,4200	5,4000	5,4200	5,4200	9.150	49.460
21/11/2019	5,4800	5,3600	5,3800	5,4200	42.393	228.552
20/11/2019	5,3800	5,2200	5,3000	5,3800	62.780	332.517
19/11/2019	5,2800	5,2000	5,2000	5,2800	10.173	53.321
18/11/2019	5,3400	5,0800	5,2000	5,2200	14.460	75.247
15/11/2019	5,2800	5,2000	5,2400	5,2000	4.285	22.408
14/11/2019	5,2600	5,1400	5,2000	5,2400	5.566	28.874
13/11/2019	5,2000	5,1600	5,1800	5,2000	1.213	6.278
12/11/2019	5,5000	5,1600	5,5000	5,2400	1.400	7.347
11/11/2019	5,2800	5,1400	5,2400	5,1800	15.265	80.336
08/11/2019	5,2800	5,2200	5,2200	5,2600	4.660	24.525
07/11/2019	5,2600	5,2000	5,2200	5,2200	6.975	36.373
06/11/2019	5,2600	5,1600	5,2200	5,2200	11.730	60.946
05/11/2019	5,3000	5,1600	5,2800	5,2000	21.680	113.170
04/11/2019	5,3000	5,1600	5,2600	5,2800	20.190	105.413
01/11/2019	5,2600	5,1800	5,2600	5,2400	8.011	41.761
31/10/2019	5,2200	5,1400	5,2200	5,2000	6.385	33.192
30/10/2019	5,2000	5,1400	5,1800	5,2000	9.400	48.547
29/10/2019	5,2000	5,1400	5,1800	5,1400	5.154	26.593
25/10/2019	5,2200	5,1600	5,1800	5,1800	2.431	12.625
24/10/2019	5,2000	5,1000	5,1000	5,1200	7.726	39.688
23/10/2019	5,1400	5,1000	5,1200	5,1000	6.039	30.819
22/10/2019	5,1600	5,1000	5,1000	5,1000	34.130	174.237
21/10/2019	5,1800	4,9800	5,0800	5,1000	11.660	58.800
18/10/2019	5,1600	5,0000	5,1400	5,0000	16.876	85.368
17/10/2019	5,2600	5,0600	5,0600	5,1000	25.980	134.601
16/10/2019	5,0600	4,9600	4,9900	5,0000	13.950	69.795
15/10/2019	4,9900	4,8300	4,8300	4,9900	13.155	64.911
14/10/2019	4,9000	4,8000	4,9000	4,8000	4.730	22.737
11/10/2019	4,8500	4,7700	4,8300	4,8100	11.104	53.471
10/10/2019	4,9000	4,7700	4,8800	4,7700	4.465	21.642
09/10/2019	4,9800	4,8200	4,8600	4,9000	6.500	31.682
08/10/2019	4,7900	4,7600	4,7900	4,7900	1.625	7.753
07/10/2019	4,9000	4,7600	4,7900	4,7900	5.249	25.181
04/10/2019	4,9000	4,7500	4,8500	4,7800	7.169	34.360
03/10/2019	4,8900	4,7000	4,8200	4,8200	14.281	68.546
02/10/2019	4,9500	4,8600	4,9500	4,8900	9.277	45.411
01/10/2019	4,9900	4,9500	4,9800	4,9900	17.230	85.901
30/09/2019	5,0000	4,8800	4,9700	5,0000	7.130	35.273
27/09/2019	5,0200	4,9700	5,0200	4,9700	6.057	30.171
26/09/2019	5,0200	4,8700	5,0200	4,9500	16.272	80.333
25/09/2019	5,0400	4,9700	5,0400	4,9900	13.312	66.439
24/09/2019	5,1000	5,0000	5,0800	5,0200	4.320	21.787
23/09/2019	5,1800	5,0400	5,1800	5,0400	10.926	55.762
20/09/2019	5,2200	5,1400	5,1600	5,1400	5.340	27.678
19/09/2019	5,2000	5,1400	5,2000	5,1400	5.755	29.713
18/09/2019	5,1800	5,1000	5,1800	5,1400	13.650	70.086
17/09/2019	5,2000	5,0800	5,2000	5,1400	7.398	37.951
16/09/2019	5,1800	5,0400	5,1800	5,1600	6.950	35.517
13/09/2019	5,2600	4,9800	5,2600	5,1200	15.310	78.662
12/09/2019	5,3000	5,1800	5,3000	5,2400	21.925	114.550
11/09/2019	5,2800	5,1800	5,2800	5,2800	22.140	116.283
10/09/2019	5,3200	5,2200	5,2600	5,2600	17.252	90.976
09/09/2019	5,3400	5,2000	5,3000	5,2400	5.425	28.404
06/09/2019	5,3400	5,1600	5,2000	5,3000	5.210	27.205
05/09/2019	5,2000	5,1400	5,1600	5,2000	2.691	13.896
04/09/2019	5,2000	5,0600	5,1400	5,0800	5.069	25.856
03/09/2019	5,2200	5,0800	5,2000	5,0800	10.630	54.905
02/09/2019	5,3200	5,1200	5,1800	5,1800	4.616	24.026
30/08/2019	5,2400	5,1800	5,2000	5,2400	5.520	28.816
29/08/2019	5,2000	5,1200	5,1600	5,2000	13.336	69.017
28/08/2019	5,2200	5,0600	5,2200	5,1600	17.781	92.071
27/08/2019	5,1600	4,9900	5,1000	5,1600	28.362	145.058
26/08/2019	5,1200	5,0400	5,1200	5,0800	1.750	8.861
23/08/2019	5,1600	5,1200	5,1600	5,1200	2.620	13.474
22/08/2019	5,2800	5,1400	5,2800	5,1400	6.774	35.234
21/08/2019	5,3400	5,2400	5,3400	5,2600	4.838	25.685
20/08/2019	5,4600	5,2600	5,3800	5,3800	8.793	47.127
19/08/2019	5,4000	5,1400	5,2400	5,3400	7.533	39.684
16/08/2019	5,1600	5,0200	5,0400	5,0800	5.656	28.695
14/08/2019	5,1800	5,0000	5,1200	5,0000	6.489	33.048
13/08/2019	5,2400	5,0200	5,1000	5,0800	8.360	42.612
12/08/2019	5,2800	5,0800	5,1800	5,0800	2.687	13.842
09/08/2019	5,3200	5,1200	5,2600	5,2000	7.113	37.078
08/08/2019	5,2200	5,0800	5,2000	5,1600	3.409	17.567
07/08/2019	5,3400	5,1200	5,2600	5,1200	2.643	13.820
06/08/2019	5,4000	5,2200	5,2800	5,2800	6.711	35.458
05/08/2019	5,4600	5,2200	5,4600	5,2800	9.661	51.182
02/08/2019	5,4200	5,3400	5,4200	5,3800	1.063	5.707
01/08/2019	5,6000	5,4200	5,5400	5,4200	3.930	21.664
31/07/2019	5,6600	5,0800	5,2000	5,5000	47.061	251.841
30/07/2019	5,4200	5,1600	5,4200	5,2000	39.508	206.734
29/07/2019	5,5000	5,3200	5,4600	5,3200	8.085	44.070
26/07/2019	5,5600	5,4600	5,5600	5,4600	1.155	6.387
25/07/2019	5,6200	5,4000	5,6000	5,5200	22.025	121.295
24/07/2019	5,6400	5,4800	5,6200	5,5400	16.035	89.129
23/07/2019	5,6000	5,4200	5,5600	5,5800	6.796	37.488
22/07/2019	5,6400	5,5000	5,6200	5,5600	10.449	57.863
19/07/2019	5,6400	5,5200	5,6000	5,5800	3.704	20.662
18/07/2019	5,5600	5,4800	5,5200	5,5200	4.938	27.256
17/07/2019	5,5000	5,4800	5,4800	5,4800	682	3.742
16/07/2019	5,5200	5,4400	5,4800	5,4400	2.047	11.202
15/07/2019	5,4800	5,3000	5,3000	5,4600	3.592	19.588
12/07/2019	5,4200	5,2600	5,2600	5,4200	7.944	42.667
11/07/2019	5,4600	5,2400	5,2800	5,3400	18.277	96.869
10/07/2019	5,3600	5,1000	5,3200	5,1800	42.857	224.290
09/07/2019	5,6800	5,1200	5,6800	5,2400	97.468	514.476
08/07/2019	5,7800	5,6000	5,7600	5,6400	6.629	37.545
05/07/2019	5,7600	5,6400	5,6400	5,7600	6.653	37.943
04/07/2019	5,7800	5,5800	5,6400	5,6400	26.154	148.702
03/07/2019	5,7000	5,5200	5,5600	5,6200	8.952	50.287
02/07/2019	5,7800	5,6000	5,7800	5,6200	10.818	61.014
01/07/2019	5,7800	5,6600	5,6600	5,7800	5.810	33.236
28/06/2019	5,7600	5,6400	5,6800	5,6600	10.599	60.470
27/06/2019	5,7000	5,4000	5,5000	5,7000	25.634	142.528
26/06/2019	5,4000	5,3600	5,4000	5,4000	40.624	218.627
25/06/2019	5,4000	5,3400	5,4000	5,4000	6.333	34.140
24/06/2019	5,4800	5,3600	5,3600	5,4800	6.750	36.523
21/06/2019	5,4200	5,3000	5,4200	5,3600	11.375	61.205
20/06/2019	5,4800	5,4200	5,4800	5,4200	4.475	24.353
19/06/2019	5,4800	5,3400	5,4000	5,4800	10.912	58.583
18/06/2019	5,4000	5,2800	5,4000	5,3600	12.048	64.712
14/06/2019	5,4400	5,3400	5,4400	5,3600	8.485	45.600
13/06/2019	5,4800	5,3800	5,4800	5,4000	10.597	57.420
12/06/2019	5,4800	5,4000	5,4800	5,4800	7.460	40.514
11/06/2019	5,5000	5,3600	5,5000	5,4200	16.220	88.047
10/06/2019	5,5000	5,3000	5,3600	5,5000	20.924	112.925
07/06/2019	5,3800	5,2600	5,2600	5,3200	4.620	24.443
06/06/2019	5,4600	5,2000	5,4600	5,2400	35.674	192.311
05/06/2019	5,5200	5,4000	5,4600	5,4600	9.495	51.730
04/06/2019	5,5200	5,4200	5,4800	5,5200	7.385	40.431
03/06/2019	5,5400	5,4600	5,4800	5,5200	30.373	167.388
31/05/2019	5,6200	5,3800	5,3800	5,4600	27.135	150.463
30/05/2019	5,5800	5,4600	5,5400	5,4600	8.185	45.298
29/05/2019	5,5800	5,4800	5,5800	5,5200	8.624	47.730
28/05/2019	5,5800	5,3600	5,4800	5,5800	7.766	42.558
27/05/2019	5,5000	5,2800	5,4000	5,4800	37.300	200.819
24/05/2019	5,4000	5,1200	5,1400	5,4000	22.967	118.490
23/05/2019	5,1600	5,1000	5,1000	5,1600	1.640	8.396
22/05/2019	5,1800	5,1000	5,1800	5,1400	2.129	10.936
21/05/2019	5,2600	5,1000	5,1800	5,1400	5.793	29.774
20/05/2019	5,1400	5,0800	5,0800	5,1400	2.633	13.416
17/05/2019	5,1200	4,9600	5,1200	5,0800	7.490	37.925
16/05/2019	5,3400	5,1000	5,3000	5,1200	8.858	46.280
15/05/2019	5,3200	5,2600	5,3000	5,2800	1.415	7.482
14/05/2019	5,3400	5,2400	5,2800	5,3200	16.531	87.854
13/05/2019	5,3000	5,1600	5,2600	5,3000	16.405	85.872
10/05/2019	5,2600	5,1600	5,2000	5,2400	64.306	334.371
09/05/2019	5,2000	5,1000	5,2000	5,1600	2.106	10.823
08/05/2019	5,2800	5,1400	5,2800	5,1600	4.351	22.661
07/05/2019	5,3000	5,2200	5,2600	5,2800	4.426	23.331
06/05/2019	5,2800	5,1800	5,2800	5,2200	2.739	14.258
03/05/2019	5,2800	5,2200	5,2800	5,2800	3.454	18.119
02/05/2019	5,2600	5,1800	5,2200	5,2600	6.737	35.101
30/04/2019	5,2200	5,0800	5,1800	5,1800	6.534	33.738
25/04/2019	5,2800	5,1400	5,2200	5,1600	17.652	91.629
24/04/2019	5,2200	5,0800	5,2000	5,1800	8.146	42.187
23/04/2019	5,1800	5,1200	5,1600	5,1600	11.791	60.838
18/04/2019	5,1800	5,0600	5,1000	5,0800	2.887	14.813
17/04/2019	5,2000	5,1000	5,2000	5,1200	8.726	44.852
16/04/2019	5,2400	5,0200	5,0600	5,1800	35.467	183.041
15/04/2019	5,0800	4,9900	5,0800	5,0600	5.809	29.193
12/04/2019	5,0400	4,9900	5,0000	5,0400	9.073	45.383
11/04/2019	5,1000	4,9200	4,9200	4,9800	14.341	72.312
10/04/2019	5,0800	4,9700	5,0800	5,0000	36.418	182.118
09/04/2019	5,0600	4,9800	5,0000	5,0400	15.056	75.362
08/04/2019	5,0000	4,9200	4,9500	5,0000	9.276	45.866
05/04/2019	4,9600	4,8900	4,9600	4,9500	12.788	63.114
04/04/2019	4,9600	4,8900	4,9600	4,9000	8.195	40.313
03/04/2019	5,0000	4,8500	4,9800	4,9300	20.259	99.076
02/04/2019	4,9800	4,8900	4,9300	4,9300	13.862	68.068
01/04/2019	4,9300	4,7400	4,7400	4,8900	4.324	21.071
29/03/2019	4,8000	4,6100	4,6100	4,8000	7.559	35.100
28/03/2019	4,6900	4,6000	4,6900	4,6100	18.814	87.216
27/03/2019	4,8700	4,6900	4,8700	4,6900	4.927	23.483
26/03/2019	4,8700	4,6400	4,6400	4,8700	6.875	32.262
22/03/2019	4,6800	4,5500	4,5500	4,5600	8.854	40.703
21/03/2019	4,5700	4,5100	4,5500	4,5500	2.050	9.317
20/03/2019	4,5500	4,5000	4,5000	4,5500	9.027	41.029
19/03/2019	4,5600	4,4600	4,4600	4,5600	2.095	9.445
18/03/2019	4,5300	4,4800	4,5300	4,4800	1.910	8.624
15/03/2019	4,5200	4,5000	4,5200	4,5100	7.872	35.443
14/03/2019	4,5200	4,4500	4,5000	4,5000	23.696	106.522
13/03/2019	4,4900	4,4300	4,4500	4,4400	3.620	16.090
12/03/2019	4,5100	4,4800	4,5000	4,4800	13.944	62.667
08/03/2019	4,4800	4,4000	4,4100	4,4800	2.773	12.252
07/03/2019	4,5000	4,4800	4,5000	4,5000	2.736	12.288
06/03/2019	4,5000	4,4500	4,4500	4,5000	3.444	15.465
05/03/2019	4,5000	4,3800	4,4700	4,5000	11.691	52.286
04/03/2019	4,5000	4,4800	4,5000	4,4800	1.400	6.276
01/03/2019	4,5000	4,3700	4,5000	4,5000	6.637	29.597
28/02/2019	4,5000	4,4200	4,5000	4,5000	2.480	11.035
27/02/2019	4,5000	4,4500	4,4800	4,5000	2.753	12.306
26/02/2019	4,5400	4,4800	4,5200	4,4800	1.825	8.224
25/02/2019	4,5200	4,4500	4,4500	4,5100	9.708	43.643
22/02/2019	4,5000	4,4500	4,4900	4,4900	6.362	28.537
21/02/2019	4,4900	4,4000	4,4000	4,4400	2.350	10.495
20/02/2019	4,4900	4,3900	4,4900	4,4200	10.810	47.940
19/02/2019	4,5000	4,3500	4,3800	4,4400	2.852	12.574
18/02/2019	4,4300	4,3800	4,4300	4,4000	2.273	10.022
15/02/2019	4,4500	4,3400	4,4500	4,4200	1.596	7.028
14/02/2019	4,4800	4,4500	4,4600	4,4600	1.780	7.933
13/02/2019	4,4600	4,4000	4,4400	4,4600	1.614	7.124
12/02/2019	4,4900	4,3600	4,4900	4,4400	3.036	13.489
11/02/2019	4,4800	4,3600	4,3600	4,4600	1.136	4.994
08/02/2019	4,4300	4,3600	4,4000	4,3600	19.316	84.345
07/02/2019	4,5200	4,3200	4,5000	4,4000	5.937	26.234
06/02/2019	4,5000	4,4600	4,5000	4,5000	3.224	14.485
05/02/2019	4,5000	4,4800	4,4900	4,4900	10.352	46.444
04/02/2019	4,5000	4,4400	4,4400	4,4900	1.152	5.137
01/02/2019	4,4800	4,3800	4,3900	4,4800	4.821	21.215
31/01/2019	4,4400	4,3400	4,3400	4,3500	14.379	63.084
30/01/2019	4,4300	4,3800	4,4300	4,3900	2.699	11.852
29/01/2019	4,4400	4,3600	4,3800	4,3800	5.677	24.943
28/01/2019	4,4500	4,3700	4,4500	4,4000	3.435	15.192
25/01/2019	4,4600	4,3600	4,3700	4,4600	2.490	10.957
24/01/2019	4,5000	4,2900	4,5000	4,3200	19.549	85.488
23/01/2019	4,5400	4,4200	4,5300	4,4800	3.800	17.058
22/01/2019	4,5300	4,4800	4,5000	4,4800	8.956	40.290
21/01/2019	4,5300	4,4600	4,5000	4,5000	15.855	70.959
18/01/2019	4,5000	4,4000	4,4800	4,5000	1.819	8.125
17/01/2019	4,5000	4,4200	4,4800	4,4700	600	2.667
16/01/2019	4,5000	4,4700	4,5000	4,5000	4.402	19.689
15/01/2019	4,5100	4,4600	4,5100	4,5000	4.215	18.936
14/01/2019	4,5200	4,4700	4,4700	4,5100	7.336	33.015
11/01/2019	4,5300	4,3000	4,5300	4,4500	13.614	59.932
10/01/2019	4,5300	4,4000	4,4000	4,5100	176	794
09/01/2019	4,5000	4,4500	4,4500	4,4900	252	1.127
08/01/2019	4,5500	4,4900	4,4900	4,5500	5.800	26.231
07/01/2019	4,4900	4,3400	4,4100	4,4900	6.292	27.716
04/01/2019	4,3600	4,3000	4,3200	4,3600	4.690	20.251
03/01/2019	4,3200	4,2500	4,2800	4,3200	9.649	41.412
02/01/2019	4,3200	4,2800	4,2800	4,2800	1.745	7.515
31/12/2018	4,3400	4,2000	4,3200	4,2500	4.077	17.328
28/12/2018	4,3400	4,2200	4,2500	4,2800	854	3.636
27/12/2018	4,4500	4,2400	4,4500	4,2500	6.739	28.716
21/12/2018	4,3900	4,3300	4,3900	4,3700	260	1.134
20/12/2018	4,4000	4,3000	4,3100	4,3700	2.450	10.612
19/12/2018	4,4500	4,3000	4,4400	4,3400	6.532	28.505
18/12/2018	4,4400	4,4400	4,4400	4,4400	300	1.332
17/12/2018	4,4600	4,3600	4,4600	4,3900	1.734	7.622
14/12/2018	4,5200	4,4800	4,5000	4,5000	1.305	5.877
13/12/2018	4,5000	4,4600	4,4800	4,5000	5.902	26.535
12/12/2018	4,5000	4,4500	4,4800	4,4900	2.167	9.719
11/12/2018	4,5300	4,4000	4,5300	4,4900	5.783	25.815
10/12/2018	4,5500	4,4600	4,5500	4,5000	815	3.652
07/12/2018	4,5400	4,5100	4,5200	4,5400	2.601	11.736
06/12/2018	4,5200	4,4000	4,5000	4,5200	2.280	10.118
05/12/2018	4,5500	4,5000	4,5200	4,5400	8.120	36.843
04/12/2018	4,5900	4,5000	4,5700	4,5500	1.598	7.264
03/12/2018	4,5800	4,4800	4,4800	4,5700	17.730	80.501
30/11/2018	4,4400	4,3200	4,3200	4,4000	3.020	13.217
29/11/2018	4,3200	4,2500	4,2500	4,3200	7.018	29.835
28/11/2018	4,3400	4,2500	4,3400	4,2500	3.787	16.127
27/11/2018	4,3600	4,3000	4,3600	4,3000	650	2.814
26/11/2018	4,3700	4,3000	4,3400	4,3700	1.809	7.825
23/11/2018	4,3500	4,3200	4,3200	4,3400	191	828
22/11/2018	4,3300	4,2700	4,2800	4,3300	1.605	6.875
21/11/2018	4,3500	4,2500	4,3500	4,3300	3.029	12.961
20/11/2018	4,4500	4,3100	4,4500	4,3800	2.536	11.047
19/11/2018	4,5200	4,4000	4,5200	4,4000	1.192	5.310
16/11/2018	4,6000	4,5000	4,5900	4,5200	1.315	5.947
15/11/2018	4,5500	4,5000	4,5000	4,5500	11.050	50.275
14/11/2018	4,5500	4,5000	4,5500	4,5000	3.045	13.809
13/11/2018	4,5500	4,4000	4,4000	4,5500	11.026	49.071
12/11/2018	4,5500	4,4500	4,5500	4,5000	13.592	60.642
09/11/2018	4,6200	4,5200	4,6000	4,5500	2.039	9.313
08/11/2018	4,6000	4,3900	4,4000	4,6000	7.163	32.109
07/11/2018	4,4400	4,3300	4,3500	4,4000	2.551	11.205
06/11/2018	4,3900	4,2500	4,3000	4,3900	8.688	37.130
05/11/2018	4,2900	4,2500	4,2900	4,2500	4.905	20.881
02/11/2018	4,3200	4,2500	4,2500	4,2600	3.228	13.863
01/11/2018	4,3400	4,2900	4,3400	4,3100	1.134	4.897
31/10/2018	4,3300	4,3100	4,3300	4,3300	3.376	14.594
30/10/2018	4,3400	4,3300	4,3300	4,3300	2.481	10.742
29/10/2018	4,3600	4,3000	4,3400	4,3400	2.316	10.052
26/10/2018	4,3400	4,2800	4,2800	4,3400	3.079	13.235
25/10/2018	4,3600	4,2800	4,3600	4,3000	3.810	16.387
24/10/2018	4,3700	4,3000	4,3100	4,3700	7.047	30.649
23/10/2018	4,3700	4,2800	4,2800	4,3200	9.801	42.185
22/10/2018	4,3800	4,3000	4,3700	4,3000	7.008	30.402
19/10/2018	4,4400	4,3400	4,4400	4,3700	2.092	9.131
18/10/2018	4,4700	4,3800	4,4700	4,4500	4.680	20.737
17/10/2018	4,5800	4,4000	4,5300	4,4000	10.949	48.682
16/10/2018	4,5600	4,5000	4,5600	4,5500	12.592	56.970
15/10/2018	4,5500	4,4900	4,5300	4,5500	12.805	57.853
12/10/2018	4,5500	4,4900	4,5500	4,5400	1.436	6.515
11/10/2018	4,6000	4,2800	4,5000	4,6000	10.380	46.200
10/10/2018	4,5000	4,4400	4,4900	4,5000	6.837	30.675
09/10/2018	4,5700	4,4900	4,5500	4,5000	20.248	91.254
08/10/2018	4,6000	4,4900	4,5600	4,5800	19.547	89.009
05/10/2018	4,6600	4,5800	4,6000	4,6600	7.664	35.281
04/10/2018	4,6200	4,5300	4,6200	4,6200	12.709	58.341
03/10/2018	4,6600	4,5200	4,6200	4,5800	13.655	62.061
02/10/2018	4,6000	4,5400	4,6000	4,6000	17.604	80.169
01/10/2018	4,6600	4,5400	4,6000	4,6000	6.455	29.599
28/09/2018	4,7200	4,5200	4,7200	4,5900	7.542	35.078
27/09/2018	4,7600	4,6800	4,7600	4,7200	2.637	12.455
26/09/2018	4,9000	4,7500	4,8900	4,7600	18.104	87.696
25/09/2018	4,8900	4,7200	4,7200	4,8900	79.643	384.840
24/09/2018	4,8200	4,6500	4,6500	4,7000	86.678	407.855
21/09/2018	4,6500	4,4900	4,5000	4,6500	152.402	694.176
20/09/2018	4,5000	4,2300	4,3700	4,5000	9.825	43.126
19/09/2018	4,3500	4,2600	4,3300	4,3300	13.165	56.867
18/09/2018	4,3400	4,0800	4,0800	4,3400	134.061	566.150
17/09/2018	4,0200	3,9000	3,9300	4,0200	10.775	42.392
14/09/2018	3,9500	3,9000	3,9500	3,9300	166	650
13/09/2018	3,9500	3,8500	3,9100	3,9500	18.213	71.358
12/09/2018	3,9500	3,9100	3,9500	3,9200	4.906	19.277
11/09/2018	3,9500	3,8900	3,8900	3,9500	11.624	45.492
10/09/2018	3,9000	3,8500	3,8800	3,8900	3.518	13.683
07/09/2018	3,8900	3,8200	3,8200	3,8900	1.553	6.033
06/09/2018	3,9300	3,8000	3,9100	3,8000	2.582	9.909
05/09/2018	3,9500	3,9000	3,9400	3,9000	1.040	4.084
04/09/2018	3,9500	3,8800	3,9100	3,9300	5.382	21.136
03/09/2018	3,9400	3,8800	3,9300	3,9400	3.625	14.188
31/08/2018	3,9800	3,8900	3,9600	3,9200	4.039	15.781
30/08/2018	4,0400	3,9000	4,0100	3,9500	1.774	6.990
29/08/2018	4,0200	3,9100	4,0200	3,9900	17.209	68.068
28/08/2018	4,0300	3,9900	4,0300	4,0300	3.339	13.417
27/08/2018	4,0200	3,9900	3,9900	4,0200	2.915	11.686
24/08/2018	4,1000	3,9900	4,1000	4,0400	3.909	15.769
23/08/2018	4,1200	4,0000	4,1200	4,1000	2.355	9.516
22/08/2018	4,1000	4,0500	4,1000	4,1000	1.289	5.256
21/08/2018	4,2600	4,0300	4,1800	4,0300	4.036	16.552
20/08/2018	4,2000	4,1400	4,1400	4,1500	2.365	9.813
17/08/2018	4,2000	4,1400	4,1800	4,1400	1.909	7.952
16/08/2018	4,2500	4,1500	4,1500	4,1700	16.253	68.252
14/08/2018	4,3000	4,2400	4,3000	4,2700	452	1.925
13/08/2018	4,3000	4,2600	4,2800	4,2800	2.840	12.181
10/08/2018	4,3000	4,2600	4,2700	4,2900	3.825	16.384
09/08/2018	4,3200	4,2400	4,3200	4,2700	2.779	11.898
08/08/2018	4,3000	4,2500	4,2500	4,3000	5.615	24.062
07/08/2018	4,2500	4,1400	4,1500	4,2500	7.634	32.018
06/08/2018	4,1600	4,1000	4,1000	4,1600	2.885	11.919
03/08/2018	4,1300	4,1000	4,1100	4,1000	1.915	7.879
02/08/2018	4,0800	4,0000	4,0400	4,0800	3.080	12.430
01/08/2018	4,0600	4,0300	4,0600	4,0400	2.540	10.295
31/07/2018	4,1500	4,0100	4,0100	4,0800	15.574	63.419
30/07/2018	4,0200	3,9800	4,0200	4,0100	625	2.495
27/07/2018	4,0700	3,9900	4,0200	4,0700	1.270	5.070
26/07/2018	4,0300	4,0000	4,0000	4,0200	1.630	6.529
25/07/2018	4,0000	3,9900	3,9900	4,0000	1.610	6.437
24/07/2018	4,0400	4,0000	4,0400	4,0000	3.625	14.566
23/07/2018	4,0800	4,0300	4,0400	4,0400	4.262	17.226
20/07/2018	4,0800	3,9900	4,0300	4,0800	2.743	11.047
19/07/2018	4,0400	4,0000	4,0300	4,0400	39.519	158.887
18/07/2018	4,0300	4,0200	4,0200	4,0200	3.394	13.646
17/07/2018	4,0300	3,9900	4,0000	4,0300	3.785	15.142
16/07/2018	4,0100	3,9400	3,9700	4,0100	1.520	6.022
13/07/2018	3,9700	3,8900	3,9700	3,9700	9.104	35.711
12/07/2018	4,0000	3,9200	3,9700	3,9700	4.792	18.976
11/07/2018	4,0300	3,9900	4,0100	4,0100	3.322	13.295
10/07/2018	4,0500	3,9700	3,9900	4,0100	3.585	14.325
09/07/2018	4,0600	3,9800	3,9800	4,0300	2.320	9.361
06/07/2018	4,0300	3,9500	4,0300	3,9500	1.175	4.722
05/07/2018	4,0300	3,9800	4,0000	4,0300	2.863	11.404
04/07/2018	4,0300	3,9500	4,0300	3,9800	7.435	29.711
03/07/2018	4,0800	3,9900	4,0400	4,0300	8.881	35.709
02/07/2018	4,0400	3,9900	4,0200	3,9900	3.050	12.270
29/06/2018	4,0500	4,0100	4,0100	4,0500	1.986	7.984
28/06/2018	4,0400	3,9700	4,0400	3,9900	4.161	16.683
27/06/2018	4,0700	4,0000	4,0000	4,0700	11.042	44.473
26/06/2018	4,0500	4,0000	4,0200	4,0500	13.889	55.850
25/06/2018	4,0600	4,0400	4,0500	4,0600	1.878	7.590
22/06/2018	4,0800	4,0500	4,0800	4,0700	1.885	7.653
21/06/2018	4,0800	4,0400	4,0600	4,0800	2.412	9.761
20/06/2018	4,1000	3,9900	4,0600	4,0800	9.009	36.531
19/06/2018	4,1000	4,0300	4,0300	4,1000	3.112	12.573
18/06/2018	4,1000	4,0100	4,1000	4,0900	8.533	34.745
15/06/2018	4,1000	4,0500	4,0900	4,1000	6.365	25.946
14/06/2018	4,0800	3,9900	4,0100	4,0800	9.120	36.963
13/06/2018	4,0200	3,9600	4,0000	4,0000	1.997	7.967
12/06/2018	4,0000	4,0000	4,0000	4,0000	1.640	6.560
11/06/2018	4,0400	3,9800	4,0400	4,0000	6.260	25.049
08/06/2018	4,1000	4,0000	4,0300	4,0200	62.517	255.873
07/06/2018	4,1000	4,0200	4,0200	4,0300	9.461	38.525
06/06/2018	4,0400	3,9800	4,0400	4,0200	1.050	4.218
05/06/2018	4,0500	3,9600	3,9600	4,0400	2.913	11.696
04/06/2018	4,0000	3,9200	3,9500	4,0000	1.858	7.371
01/06/2018	3,9700	3,9400	3,9400	3,9500	2.743	10.835
31/05/2018	3,9800	3,8700	3,8700	3,9400	202.080	808.196
30/05/2018	4,0000	3,7300	3,8500	3,9100	26.321	100.393
29/05/2018	3,9200	3,7900	3,9200	3,8100	206.815	815.985
25/05/2018	3,9600	3,8600	3,9600	3,9000	6.360	24.913
24/05/2018	4,0000	3,8400	3,9400	3,9200	7.560	29.849
23/05/2018	3,9900	3,9500	3,9900	3,9600	2.487	9.877
22/05/2018	4,0000	3,9600	4,0000	4,0000	4.674	18.633
21/05/2018	4,0200	3,9100	4,0200	4,0000	4.170	16.572
18/05/2018	4,0100	3,9400	4,0100	3,9800	1.577	6.301
17/05/2018	4,0600	4,0000	4,0000	4,0200	6.025	24.158
16/05/2018	4,0700	3,9300	4,0600	3,9300	3.400	13.486
15/05/2018	4,1500	4,0000	4,1500	4,0000	3.297	13.492
14/05/2018	4,2300	4,1000	4,1600	4,1000	3.087	12.932
11/05/2018	4,2000	4,1000	4,1300	4,1600	67.929	279.828
10/05/2018	4,2400	3,9100	3,9700	4,1000	75.625	308.485
09/05/2018	3,9700	3,8400	3,9000	3,9700	23.469	92.604
08/05/2018	3,8900	3,7500	3,8900	3,8900	14.610	55.302
07/05/2018	3,8900	3,7800	3,8900	3,8700	3.768	14.380
04/05/2018	3,9000	3,8900	3,8900	3,8900	1.085	4.221
03/05/2018	3,9700	3,8900	3,9700	3,9000	303.897	1.200.272
02/05/2018	3,9700	3,9300	3,9400	3,9700	4.194	16.520
30/04/2018	4,0000	3,8800	3,9700	3,9500	6.127	24.309
27/04/2018	4,0000	3,9000	3,9400	3,9800	4.283	16.916
26/04/2018	3,9400	3,9300	3,9300	3,9400	549	2.162
25/04/2018	3,9400	3,8500	3,9200	3,9400	721	2.795
24/04/2018	3,9400	3,9400	3,9400	3,9400	18	70
23/04/2018	3,9200	3,8400	3,8800	3,9200	1.005	3.885
20/04/2018	3,9300	3,9000	3,9300	3,9200	745	2.924
19/04/2018	3,9300	3,8900	3,8900	3,9300	1.511	5.921
18/04/2018	3,9300	3,9100	3,9300	3,9300	280	1.099
17/04/2018	3,9300	3,8500	3,8500	3,9300	2.694	10.472
16/04/2018	3,9000	3,8000	3,8800	3,8300	5.298	20.613
13/04/2018	3,9000	3,7300	3,7600	3,9000	11.306	43.525
12/04/2018	3,8400	3,7100	3,7800	3,7700	8.693	32.648
11/04/2018	3,8600	3,8600	3,8600	3,8600	154	594
10/04/2018	3,8700	3,7500	3,7900	3,8700	12.008	45.589
05/04/2018	3,8600	3,8000	3,8100	3,8500	479	1.835
04/04/2018	3,8500	3,8000	3,8000	3,8000	1.195	4.545
03/04/2018	3,8000	3,6600	3,7200	3,8000	2.665	9.835
29/03/2018	3,8000	3,7700	3,7700	3,8000	70	264
28/03/2018	3,7900	3,6600	3,7500	3,7900	1.508	5.598
27/03/2018	3,7800	3,7100	3,7300	3,7600	1.220	4.581
26/03/2018	3,8000	3,7200	3,7800	3,7600	617	2.319
23/03/2018	3,7900	3,6500	3,6500	3,7800	3.630	13.629
22/03/2018	3,8600	3,7000	3,8600	3,7000	1.571	5.881
21/03/2018	3,8800	3,8100	3,8600	3,8100	1.224	4.692
20/03/2018	3,8700	3,8000	3,8700	3,8000	3.346	12.768
19/03/2018	3,9200	3,8000	3,8700	3,9000	261	1.006
16/03/2018	3,9400	3,9000	3,9400	3,9400	6.905	27.200
15/03/2018	3,9800	3,8200	3,9500	3,9400	7.854	30.628
14/03/2018	3,9200	3,7800	3,9000	3,9200	5.317	20.565
13/03/2018	3,9700	3,8000	3,8000	3,8700	8.214	31.769
12/03/2018	3,8000	3,8000	3,8000	3,8000	392	1.489
09/03/2018	3,9000	3,7200	3,7900	3,8000	2.788	10.503
08/03/2018	3,7900	3,6200	3,6200	3,7900	4.259	15.555
07/03/2018	3,6700	3,5700	3,6000	3,6400	10.202	36.896
06/03/2018	3,6400	3,5000	3,5400	3,6400	14.582	52.260
05/03/2018	3,6000	3,5200	3,5400	3,6000	5.916	21.132
02/03/2018	3,6000	3,5600	3,6000	3,5600	992	3.557
01/03/2018	3,7000	3,5800	3,5800	3,6500	6.002	21.775
28/02/2018	3,6700	3,6200	3,6700	3,6400	490	1.783
27/02/2018	3,6800	3,6000	3,6400	3,6400	7.567	27.365
26/02/2018	3,6500	3,6000	3,6500	3,6100	8.073	29.160
23/02/2018	3,6800	3,6100	3,6100	3,6800	1.625	5.897
22/02/2018	3,6900	3,6000	3,6100	3,6900	4.278	15.477
21/02/2018	3,7000	3,6200	3,7000	3,6200	993	3.595
20/02/2018	3,6700	3,6000	3,6000	3,6500	7.670	27.693
16/02/2018	3,7000	3,6600	3,7000	3,6800	4.850	17.870
15/02/2018	3,7300	3,6400	3,6900	3,7300	11.792	43.614
14/02/2018	3,7000	3,5400	3,6000	3,6100	69.719	250.827
13/02/2018	3,7200	3,5000	3,5000	3,5200	142.817	501.159
12/02/2018	3,5100	3,4800	3,4800	3,4800	1.151	4.018
09/02/2018	3,5800	3,3700	3,3700	3,4800	9.000	30.797
08/02/2018	3,4500	3,4100	3,4500	3,4100	1.000	3.425
07/02/2018	3,6000	3,4700	3,5000	3,5000	3.560	12.543
06/02/2018	3,5500	3,3500	3,3900	3,5500	17.510	59.895
05/02/2018	3,5800	3,4000	3,4800	3,5200	7.943	27.613
02/02/2018	3,6600	3,5700	3,6600	3,5900	986	3.544
01/02/2018	3,7600	3,6200	3,7600	3,7000	4.416	16.158
31/01/2018	3,7900	3,5500	3,7000	3,7300	6.402	23.441
30/01/2018	3,8000	3,6400	3,6900	3,6900	11.860	44.145
29/01/2018	3,7500	3,6200	3,7000	3,7300	5.172	19.011
26/01/2018	3,7600	3,7000	3,7100	3,7000	4.099	15.198
25/01/2018	3,7600	3,5300	3,6400	3,7300	18.468	67.825
24/01/2018	3,6500	3,5100	3,5700	3,6500	12.161	43.537
23/01/2018	3,6000	3,5100	3,5200	3,5700	8.340	29.728
22/01/2018	3,5400	3,3600	3,3600	3,4600	416.775	1.438.138
19/01/2018	3,3600	3,2000	3,2200	3,3600	195.185	628.728
18/01/2018	3,2200	3,1900	3,2200	3,2100	38.526	123.294
17/01/2018	3,2300	3,1600	3,2300	3,2100	105.649	338.165
16/01/2018	3,2400	3,2100	3,2200	3,2300	5.735	18.481
15/01/2018	3,2400	3,2200	3,2300	3,2400	350	1.130
12/01/2018	3,2200	3,1900	3,2100	3,2200	4.333	13.879
11/01/2018	3,2100	3,1900	3,1900	3,2000	4.042	12.930
10/01/2018	3,2000	3,1700	3,2000	3,2000	5.240	16.657
09/01/2018	3,2000	3,1500	3,2000	3,2000	11.510	36.693
08/01/2018	3,2500	3,2100	3,2500	3,2200	4.074	13.134
05/01/2018	3,2200	3,1800	3,2000	3,2200	4.371	13.967
04/01/2018	3,2100	3,1700	3,2000	3,1900	3.381	10.788
03/01/2018	3,2100	3,0800	3,0900	3,2100	25.864	81.532
02/01/2018	3,0600	3,0000	3,0000	3,0600	9.559	29.060
29/12/2017	3,0100	2,9700	2,9700	3,0100	7.500	22.475
28/12/2017	2,9800	2,9700	2,9800	2,9700	700	2.083
27/12/2017	3,0200	2,9700	3,0000	2,9800	2.050	6.115
22/12/2017	2,9800	2,9500	2,9500	2,9800	1.002	2.970
21/12/2017	2,9700	2,9500	2,9700	2,9700	628	1.861
20/12/2017	2,9900	2,9600	2,9600	2,9700	1.247	3.718
19/12/2017	3,0300	2,9700	2,9700	2,9700	218.850	656.081
18/12/2017	3,0000	2,9500	2,9600	2,9700	3.173	9.401
15/12/2017	3,0200	2,9800	3,0200	2,9900	1.713	5.125
14/12/2017	3,0000	3,0000	3,0000	3,0000	474	1.422
13/12/2017	2,9800	2,9800	2,9800	2,9800	460	1.370
12/12/2017	3,0000	2,9900	2,9900	3,0000	2.450	7.345
11/12/2017	3,0000	2,9200	2,9700	3,0000	1.950	5.835
08/12/2017	2,9800	2,9700	2,9700	2,9800	100	297
07/12/2017	2,9600	2,9600	2,9600	2,9600	100	296
06/12/2017	2,9800	2,9500	2,9700	2,9600	2.565	7.598
05/12/2017	3,0000	3,0000	3,0000	3,0000	1.500	4.500
04/12/2017	3,0100	2,9600	2,9800	3,0000	1.250	3.746
01/12/2017	3,0000	2,9700	3,0000	3,0000	708	2.123
30/11/2017	2,9800	2,9100	2,9800	2,9100	353	1.041
29/11/2017	2,9900	2,9700	2,9900	2,9700	812	2.423
28/11/2017	2,9900	2,9900	2,9900	2,9900	30	89
27/11/2017	2,9900	2,9300	2,9700	2,9900	2.542	7.498
24/11/2017	3,0000	2,9800	2,9800	2,9800	1.948	5.820
23/11/2017	2,9900	2,9800	2,9800	2,9800	1.005	2.994
22/11/2017	3,0000	2,9100	2,9200	2,9800	8.030	23.821
21/11/2017	2,9600	2,9200	2,9600	2,9200	1.450	4.270
20/11/2017	3,0000	2,9200	2,9800	2,9800	3.757	11.179
17/11/2017	2,9700	2,9700	2,9700	2,9700	60	178
16/11/2017	2,9700	2,9500	2,9500	2,9600	2.310	6.857
15/11/2017	2,9700	2,9000	2,9000	2,9700	11	31
14/11/2017	2,9500	2,9100	2,9300	2,9300	1.445	4.236
13/11/2017	2,9500	2,9000	2,9400	2,9300	8.360	24.396
10/11/2017	2,9700	2,9600	2,9700	2,9600	15.325	45.365
09/11/2017	2,9500	2,8600	2,9200	2,9500	1.867	5.443
08/11/2017	2,9600	2,9300	2,9600	2,9300	1.991	5.853
07/11/2017	3,0000	2,9400	3,0000	2,9900	2.071	6.156
06/11/2017	3,0100	2,9700	2,9800	3,0000	19.456	58.328
03/11/2017	2,9800	2,9600	2,9600	2,9800	262.575	777.356
02/11/2017	2,9800	2,9300	2,9300	2,9600	4.355	12.859
01/11/2017	2,9400	2,8800	2,8800	2,9100	5.373	15.627
31/10/2017	2,8800	2,8400	2,8600	2,8800	3.527	10.102
30/10/2017	2,9300	2,8200	2,9300	2,8700	3.208	9.173
27/10/2017	2,9900	2,8800	2,9800	2,9200	297.354	857.615
26/10/2017	2,9800	2,9300	2,9800	2,9800	1.910	5.661
25/10/2017	2,9700	2,9000	2,9200	2,9400	16.241	47.765
24/10/2017	2,9500	2,9000	2,9500	2,9000	1.936	5.658
23/10/2017	2,9600	2,9200	2,9400	2,9300	12.401	36.387
20/10/2017	2,9900	2,9500	2,9500	2,9800	40.130	119.549
19/10/2017	2,9800	2,9800	2,9800	2,9800	50	149
18/10/2017	2,9900	2,9700	2,9900	2,9900	14.115	41.952
17/10/2017	2,9800	2,9500	2,9700	2,9700	9.692	28.745
16/10/2017	2,9900	2,9500	2,9700	2,9800	6.975	20.799
13/10/2017	2,9700	2,9400	2,9600	2,9400	3.700	10.969
12/10/2017	3,0000	2,9200	2,9800	2,9700	314	927
11/10/2017	2,9700	2,9200	2,9700	2,9400	1.476	4.331
10/10/2017	2,9700	2,9200	2,9600	2,9200	902	2.647
09/10/2017	2,9900	2,9400	2,9900	2,9400	3.071	9.085
06/10/2017	2,9900	2,9700	2,9700	2,9900	645	1.921
05/10/2017	2,9900	2,9200	2,9900	2,9200	10.005	29.279
04/10/2017	2,9700	2,9300	2,9700	2,9600	1.322	3.909
03/10/2017	2,9900	2,9700	2,9900	2,9700	840	2.495
02/10/2017	2,9700	2,9600	2,9700	2,9700	1.915	5.685
29/09/2017	2,9900	2,9900	2,9900	2,9900	100	299
28/09/2017	3,0000	2,9400	2,9800	2,9900	16.933	50.019
27/09/2017	2,9600	2,9400	2,9600	2,9600	10.355	30.634
26/09/2017	2,9600	2,9100	2,9600	2,9400	2.246	6.586
25/09/2017	2,9900	2,9900	2,9900	2,9900	26	77
22/09/2017	2,9700	2,9400	2,9600	2,9600	12.065	35.537
21/09/2017	2,9900	2,9100	2,9900	2,9300	9.075	26.612
20/09/2017	2,9400	2,8400	2,9400	2,9300	3.070	8.856
19/09/2017	2,9800	2,9000	2,9800	2,9300	6.460	18.890
18/09/2017	2,9300	2,8000	2,8800	2,9200	9.539	27.572
15/09/2017	2,9800	2,9000	2,9800	2,9400	1.850	5.384
14/09/2017	2,9700	2,9300	2,9700	2,9300	2.326	6.853
13/09/2017	3,0000	2,9400	2,9800	2,9900	6.411	19.084
12/09/2017	3,0300	3,0000	3,0300	3,0100	73.350	220.079
11/09/2017	2,9800	2,9800	2,9800	2,9800	200	596
08/09/2017	3,0000	2,9200	3,0000	2,9800	460	1.352
07/09/2017	2,9800	2,9400	2,9800	2,9700	210	619
06/09/2017	3,0100	2,9000	3,0100	2,9400	3.579	10.645
05/09/2017	2,9800	2,9700	2,9800	2,9700	7.570	22.483
04/09/2017	2,9900	2,8900	2,9300	2,9900	1.785	5.234
01/09/2017	3,0000	2,9700	2,9800	2,9900	6.535	19.550
31/08/2017	2,9900	2,9400	2,9400	2,9900	2.561	7.561
30/08/2017	3,0100	2,9800	2,9800	2,9900	3.196	9.547
29/08/2017	2,9900	2,9800	2,9800	2,9800	7.740	23.072
28/08/2017	3,0200	2,9800	2,9900	2,9800	4.410	13.226
25/08/2017	3,0000	2,9700	3,0000	2,9800	6.736	20.082
24/08/2017	3,0000	2,9800	2,9800	2,9800	8.394	25.028
23/08/2017	2,9800	2,9800	2,9800	2,9800	12.160	36.236
22/08/2017	3,0000	2,9700	2,9800	3,0000	13.610	40.570
21/08/2017	2,9900	2,9500	2,9800	2,9600	10.842	32.138
18/08/2017	3,0300	2,9700	2,9800	3,0100	16.075	48.233
17/08/2017	3,0300	2,9600	3,0300	3,0000	135	404
16/08/2017	3,0200	2,9900	3,0200	3,0000	1.947	5.848
14/08/2017	3,0100	2,9900	3,0100	3,0000	15	44
11/08/2017	3,0000	2,9700	2,9800	2,9700	14.685	44.003
10/08/2017	3,0200	2,9900	3,0000	3,0000	4.440	13.303
09/08/2017	3,0200	3,0100	3,0200	3,0200	21	63
08/08/2017	3,0200	2,9900	3,0200	2,9900	1.005	3.006
07/08/2017	3,0200	2,9900	3,0100	3,0100	2.218	6.660
04/08/2017	3,0200	2,9600	2,9900	2,9900	18.895	56.703
03/08/2017	2,9900	2,9000	2,9200	2,9700	8.323	24.526
02/08/2017	3,0000	2,9000	2,9400	2,9400	8.282	24.325
01/08/2017	3,0100	2,9100	2,9100	2,9900	5.337	15.868
31/07/2017	2,9900	2,9300	2,9900	2,9300	1.633	4.821
28/07/2017	3,0000	2,9500	3,0000	3,0000	1.893	5.644
27/07/2017	3,0300	2,9800	3,0200	3,0000	2.908	8.723
26/07/2017	3,0200	2,9700	3,0200	3,0200	2.074	6.184
25/07/2017	3,0400	2,9600	2,9600	3,0100	4.840	14.570
24/07/2017	3,0400	3,0200	3,0200	3,0200	1.514	4.585
21/07/2017	3,0300	2,9700	3,0200	3,0000	1.976	5.917
20/07/2017	3,0300	2,9900	3,0000	3,0100	3.522	10.566
19/07/2017	3,0500	2,9100	3,0500	3,0300	5.040	15.116
18/07/2017	3,0600	2,9800	3,0400	3,0500	18.015	53.989
17/07/2017	3,1500	3,0400	3,1300	3,0800	14.590	45.039
14/07/2017	3,1300	3,0000	3,1300	3,0800	103.139	311.056
13/07/2017	3,1300	3,0800	3,1200	3,1300	8.355	25.977
12/07/2017	3,1500	3,0000	3,0000	3,1000	14.523	44.800
11/07/2017	3,0400	2,9900	3,0100	3,0300	13.448	40.540
10/07/2017	3,0100	2,9600	2,9600	2,9900	3.995	11.944
07/07/2017	2,9800	2,9100	2,9700	2,9700	10.442	30.786
06/07/2017	3,0000	2,9300	2,9400	2,9700	5.576	16.488
05/07/2017	2,9900	2,9500	2,9700	2,9900	5.239	15.562
04/07/2017	2,9600	2,9000	2,9400	2,9600	1.110	3.249
03/07/2017	2,9700	2,8700	2,8700	2,9500	4.698	13.776
30/06/2017	2,9400	2,8400	2,8600	2,9400	14.010	40.514
29/06/2017	2,8700	2,7400	2,7400	2,8600	23.362	65.562
28/06/2017	2,7000	2,6000	2,6800	2,7000	5.156	13.793
27/06/2017	2,7000	2,6500	2,6700	2,6500	5.371	14.334
26/06/2017	2,6700	2,6100	2,6700	2,6600	5.714	15.124
23/06/2017	2,6700	2,6000	2,6500	2,6400	3.104	8.196
22/06/2017	2,6500	2,6100	2,6300	2,6100	1.138	2.988
21/06/2017	2,6500	2,5900	2,6000	2,6500	5.316	13.897
20/06/2017	2,6500	2,6100	2,6500	2,6400	1.325	3.492
19/06/2017	2,6400	2,5900	2,5900	2,6300	8.415	21.965
16/06/2017	2,6000	2,5100	2,5500	2,5900	17.351	44.523
15/06/2017	2,5400	2,5000	2,5100	2,5400	3.052	7.650
14/06/2017	2,5500	2,5000	2,5400	2,5400	3.873	9.726
13/06/2017	2,5500	2,5200	2,5200	2,5400	5.764	14.616
12/06/2017	2,5300	2,4600	2,5000	2,5200	6.215	15.560
09/06/2017	2,5200	2,4700	2,5000	2,5200	480	1.197
08/06/2017	2,5200	2,4100	2,5000	2,5000	3.567	8.789
07/06/2017	2,5000	2,4300	2,4700	2,4600	4.612	11.301
06/06/2017	2,5500	2,5000	2,5500	2,5100	295	740
02/06/2017	2,5200	2,4800	2,4800	2,5100	11.316	28.241
01/06/2017	2,4800	2,4200	2,4700	2,4800	3.881	9.535
31/05/2017	2,4800	2,4000	2,4000	2,4800	3.352	8.202
30/05/2017	2,4400	2,3900	2,4300	2,4400	9.879	23.879
29/05/2017	2,4800	2,4300	2,4300	2,4500	5.829	14.203
26/05/2017	2,4300	2,4000	2,4300	2,4300	935	2.256
25/05/2017	2,4300	2,3900	2,3900	2,4300	1.056	2.526
24/05/2017	2,4400	2,3700	2,3800	2,4400	2.445	5.853
23/05/2017	2,4500	2,3600	2,3600	2,4400	7.931	19.221
22/05/2017	2,4300	2,3700	2,4300	2,4300	2.879	6.961
19/05/2017	2,4500	2,3000	2,3000	2,4300	27.273	64.883
18/05/2017	2,3200	2,2200	2,2600	2,3200	10.179	23.202
17/05/2017	2,2800	2,2300	2,2500	2,2700	17.268	39.045
16/05/2017	2,2500	2,2000	2,2300	2,2500	9.372	20.922
15/05/2017	2,2400	2,2000	2,2100	2,2400	3.610	8.005
12/05/2017	2,2200	2,1900	2,2000	2,2100	14.151	31.191
11/05/2017	2,2400	2,2000	2,2400	2,2400	40.112	88.475
10/05/2017	2,2700	2,1900	2,2300	2,2400	6.435	14.352
09/05/2017	2,2300	2,1300	2,1400	2,2300	12.495	27.329
08/05/2017	2,1600	2,1200	2,1400	2,1400	5.147	10.998
05/05/2017	2,1400	2,0500	2,1400	2,1400	10.861	22.756
04/05/2017	2,1500	2,0900	2,1000	2,1200	9.579	20.421
03/05/2017	2,1600	2,1300	2,1300	2,1500	5.795	12.416
02/05/2017	2,1500	2,1200	2,1300	2,1400	31.667	67.461
28/04/2017	2,1600	2,1000	2,1000	2,1000	18.038	38.337
27/04/2017	2,1100	2,0300	2,0300	2,0900	34.176	70.975
26/04/2017	2,0200	1,9100	1,9700	2,0200	10.970	21.782
25/04/2017	1,9500	1,9200	1,9500	1,9500	4.220	8.215
24/04/2017	1,9900	1,9400	1,9600	1,9500	2.977	5.803
21/04/2017	2,0000	1,9200	2,0000	1,9300	3.290	6.364
20/04/2017	1,9800	1,9400	1,9800	1,9700	2.030	3.953
19/04/2017	2,0000	1,9400	1,9700	1,9900	821	1.610
18/04/2017	1,9800	1,9400	1,9500	1,9500	3.045	5.937
13/04/2017	2,0000	2,0000	2,0000	2,0000	100	200
12/04/2017	2,0000	1,9600	1,9600	1,9900	471	928
11/04/2017	1,9900	1,9600	1,9600	1,9600	2.315	4.538
10/04/2017	1,9900	1,9700	1,9900	1,9900	2.029	4.020
07/04/2017	1,9700	1,9700	1,9700	1,9700	500	985
06/04/2017	1,9800	1,9600	1,9700	1,9700	315	619
05/04/2017	2,0000	1,9500	1,9700	2,0000	1.530	3.013
04/04/2017	2,0000	1,9700	1,9800	1,9700	1.713	3.388
03/04/2017	1,9700	1,9600	1,9600	1,9700	800	1.573
31/03/2017	1,9700	1,9100	1,9400	1,9600	874	1.687
30/03/2017	1,9700	1,9700	1,9700	1,9500	1	1
29/03/2017	1,9700	1,9500	1,9500	1,9500	440	859
28/03/2017	1,9800	1,9500	1,9800	1,9800	1.012	2.003
27/03/2017	1,9700	1,9400	1,9400	1,9700	1.750	3.434
24/03/2017	1,9800	1,9300	1,9700	1,9300	1.645	3.223
23/03/2017	1,9900	1,9500	1,9500	1,9800	760	1.499
22/03/2017	1,9400	1,9000	1,9200	1,9400	1.265	2.443
21/03/2017	1,9500	1,9400	1,9500	1,9400	225	437
20/03/2017	1,9500	1,9500	1,9500	1,9500	5	9
17/03/2017	1,9800	1,9500	1,9800	1,9500	30	58
16/03/2017	1,9800	1,9400	1,9800	1,9500	2.860	5.599
15/03/2017	1,9800	1,9500	1,9500	1,9600	1.240	2.423
14/03/2017	1,9500	1,9500	1,9500	1,9500	150	292
13/03/2017	1,9600	1,9100	1,9500	1,9500	3.305	6.366
10/03/2017	1,9500	1,9500	1,9500	1,9500	101	196
09/03/2017	1,9500	1,9100	1,9300	1,9500	4.965	9.589
08/03/2017	1,9700	1,9100	1,9700	1,9100	905	1.732
07/03/2017	1,9500	1,9000	1,9100	1,9000	6.576	12.540
06/03/2017	1,9000	1,9000	1,9000	1,9000	1.009	1.917
03/03/2017	1,9700	1,8900	1,9500	1,9000	3.310	6.264
02/03/2017	1,9400	1,8900	1,8900	1,9300	9.481	18.109
01/03/2017	1,9200	1,8700	1,8800	1,9200	4.403	8.269
28/02/2017	1,9200	1,8800	1,8800	1,9200	700	1.325
24/02/2017	1,8900	1,8700	1,8700	1,8700	2.645	4.949
23/02/2017	1,8700	1,8500	1,8500	1,8700	2.333	4.335
22/02/2017	1,8700	1,8500	1,8500	1,8500	335	620
21/02/2017	1,8800	1,8800	1,8800	1,8800	90	169
20/02/2017	1,8800	1,8200	1,8200	1,8800	560	1.037
17/02/2017	1,8900	1,8500	1,8600	1,8500	2.395	4.446
16/02/2017	1,9000	1,9000	1,9000	1,9000	350	665
15/02/2017	1,9000	1,8800	1,9000	1,9000	1.839	3.476
14/02/2017	1,9300	1,8700	1,8700	1,9100	13.526	25.817
13/02/2017	1,8800	1,8500	1,8700	1,8700	290	541
10/02/2017	1,8900	1,8900	1,8900	1,8500	50	94
09/02/2017	1,8700	1,8500	1,8600	1,8500	766	1.420
08/02/2017	1,8900	1,8200	1,8300	1,8900	2.590	4.786
07/02/2017	1,8800	1,8200	1,8200	1,8700	5.620	10.390
06/02/2017	1,8800	1,8600	1,8800	1,8900	91	171
03/02/2017	1,9100	1,8700	1,8800	1,8900	1.017	1.916
02/02/2017	1,9100	1,8800	1,8800	1,9000	2.300	4.369
01/02/2017	1,9100	1,8500	1,8700	1,9100	1.600	2.998
31/01/2017	1,8800	1,8600	1,8800	1,8600	892	1.662
30/01/2017	1,9000	1,8700	1,8700	1,8900	2.207	4.145
27/01/2017	1,8900	1,8400	1,8500	1,8900	3.261	6.060
26/01/2017	1,9000	1,8700	1,8700	1,9000	1.270	2.381
25/01/2017	1,9300	1,8400	1,8600	1,8700	18.482	34.712
24/01/2017	1,8900	1,8900	1,8900	1,8900	250	472
23/01/2017	1,9200	1,8300	1,8300	1,8700	6.826	12.780
20/01/2017	1,8800	1,8800	1,8800	1,8800	200	376
19/01/2017	1,8900	1,8400	1,8800	1,8600	2.020	3.782
18/01/2017	1,9000	1,8500	1,8500	1,8800	5.587	10.481
17/01/2017	1,8500	1,8400	1,8500	1,8500	7.300	13.500
16/01/2017	1,8700	1,8200	1,8500	1,8500	3.598	6.594
13/01/2017	1,8700	1,8300	1,8300	1,8600	2.398	4.431
12/01/2017	0,0000	0,0000	0,0000	1,8200	0	0
11/01/2017	1,8500	1,8200	1,8500	1,8200	280	510
10/01/2017	1,8500	1,8000	1,8000	1,8500	2.682	4.886
09/01/2017	1,8300	1,7500	1,7500	1,8300	364	652
05/01/2017	1,8100	1,8000	1,8100	1,8000	367	662
04/01/2017	1,9000	1,8400	1,9000	1,8400	1.300	2.433
03/01/2017	1,8900	1,8900	1,8900	1,8900	1	1
02/01/2017	1,8800	1,8500	1,8800	1,8700	2.750	5.107

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
12:03:15.265	137.102,00	14,05	2,00	14,10	14,15
12:03:15.265	137.101,00	14,05	180,00	14,10	14,15
12:03:15.265	137.100,00	14,10	3,00	14,10	14,15
12:03:15.265	137.099,00	14,10	3,00	14,10	14,15
12:03:15.265	137.098,00	14,10	64,00	14,10	14,15
11:48:10.637	123.235,00	14,10	100,00	14,10	14,15
11:48:08.150	123.214,00	14,10	336,00	14,10	14,15
11:31:33.462	105.872,00	14,10	102,00	14,05	14,10
11:17:42.341	89.602,00	14,05	2,00	13,95	14,05
11:14:19.174	86.211,00	14,05	20,00	13,95	14,05

Realtime ΓΔ	6,69 0,48% 1.391,29
Τζίρος	20.94 εκ
Τελ. Ενημ.	12:18
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5917.11	0.0022%
DAX	18984.51	-0.1067%
SXXP	500.49	-0.022%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.05169
EUR/CHF	0.9295
USD/ZAR	18.1642
Όλες οι Ισοτιμίες

BTC/USD	97397.5
Χρυσός	2669.3

Αγορές

Premium Services

Χρηματιστήριο \

ΚΡΙ-ΚΡΙ ΒΙΟΜ/ΝΙΑ ΓΑΛΑΚΤΟΣ (ΚΟ)

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

ΚΡΙ-ΚΡΙ ΒΙΟΜ/ΝΙΑ ΓΑΛΑΚΤΟΣ (ΚΟ)

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

TV