Χρηματιστήριο \

ΟΡΓΑΝΙΣΜΟΣ ΛΙΜΕΝΟΣ ΘΕΣ/ΚΗΣ(ΚΟ)

ΟΛΘ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Υπηρεσίες Μεταφορών
Δείκτες: ΓΔ ΣΑΓΔ FTSEMSFW HELMSI FTSED ATHEX_ESG FTSE_IN
Φάση διαπρ: CONTINUOUS
Status: ACTIVE

21,0000

Τελ. Ενημ.:

13:19

0,30 1,00%

Συν.Όγκος 530
Όγκος πακέτων 0
Όγκος τελ.πράξης 115
Τζίρος 11094
Πράξεις 7

Αγορά

1 Εντολές 220 x 20,800

Πώληση

2 Εντολές 1040 x 21,000

Saleside SSSSSSS
Bid Ask Ratio 1.0:4.7

Χαμηλό Ημέρας Υψηλό Ημέρας

20,9000 21,0000

Άνοιγμα 20,90

Χαμ. 52 εβδ. Υψ. 52 εβδ.

20,20 23,50

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

Προηγ. Κλείσιμο

20.7000 0.3000 1.4706 %

Μέσος σταθμικό 20.9321
Εμπορευσιμότητα 0.0053
Κεφαλαιοποίηση € 211680000 εκ
Αρ. Μετοχών 10080000

Απόδοση

Αρχή εβδ.

0,00%

7 ημερών

-1,43%

1 μηνός

-4,17%

3 μηνών

0,98%

6 μηνών

-4,17%

1 έτους

-10,00%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
20/11/2024	20,9000	20,4000	20,9000	20,7000	392	8.093
19/11/2024	20,7000	20,2000	20,7000	20,4000	1.646	33.770
18/11/2024	21,0000	20,4000	21,0000	20,9000	2.279	47.324
15/11/2024	20,7000	20,6000	20,6000	20,7000	820	16.943
14/11/2024	21,0000	20,5000	21,0000	20,8000	1.136	23.552
13/11/2024	21,0000	20,7000	21,0000	21,0000	2.359	49.445
12/11/2024	21,0000	21,0000	21,0000	21,0000	620	13.020
11/11/2024	21,1000	20,5000	21,0000	21,0000	1.144	23.896
08/11/2024	21,1000	20,6000	21,0000	20,8000	2.939	61.315
07/11/2024	21,1000	21,0000	21,0000	21,0000	1.614	33.942
06/11/2024	20,9000	20,7000	20,9000	20,8000	258	5.363
05/11/2024	21,1000	20,9000	21,0000	21,0000	3.730	78.392
04/11/2024	21,0000	20,8000	21,0000	20,8000	88	1.839
01/11/2024	20,9000	20,5000	20,5000	20,9000	479	10.003
31/10/2024	20,7000	20,0000	20,7000	20,6000	4.662	94.704
30/10/2024	21,1000	20,2000	21,1000	20,2000	7.025	144.465
29/10/2024	21,5000	21,0000	21,5000	21,0000	525	11.025
25/10/2024	21,5000	20,9000	21,0000	21,0000	1.013	21.250
24/10/2024	21,5000	21,2000	21,5000	21,2000	620	13.257
23/10/2024	21,2000	21,2000	21,2000	21,2000	30	636
22/10/2024	21,6000	21,1000	21,6000	21,2000	621	13.212
21/10/2024	21,7000	21,2000	21,5000	21,6000	1.545	33.074
18/10/2024	21,5000	21,2000	21,3000	21,5000	1.175	24.956
17/10/2024	21,5000	21,2000	21,5000	21,3000	1.542	32.752
16/10/2024	21,5000	21,1000	21,2000	21,4000	1.060	22.433
15/10/2024	21,5000	21,1000	21,2000	21,4000	649	13.805
14/10/2024	21,5000	21,3000	21,5000	21,4000	343	7.372
11/10/2024	21,5000	21,1000	21,2000	21,5000	577	12.231
10/10/2024	21,5000	21,5000	21,5000	21,5000	280	6.020
09/10/2024	21,5000	21,3000	21,5000	21,3000	885	18.985
08/10/2024	21,5000	21,2000	21,5000	21,3000	3.424	73.025
07/10/2024	21,9000	21,6000	21,6000	21,8000	2.598	56.589
04/10/2024	21,7000	21,3000	21,6000	21,6000	795	17.060
03/10/2024	21,4000	21,2000	21,2000	21,3000	443	9.425
02/10/2024	21,7000	21,3000	21,7000	21,3000	246	5.262
01/10/2024	21,8000	21,0000	21,0000	21,6000	2.953	63.898
30/09/2024	21,8000	21,3000	21,4000	21,4000	7.149	154.155
27/09/2024	21,5000	21,1000	21,3000	21,4000	2.118	45.203
26/09/2024	21,6000	20,8000	21,0000	21,0000	22.251	472.351
25/09/2024	20,9000	20,9000	20,9000	20,9000	20	418
24/09/2024	20,9000	20,5000	20,9000	20,8000	51	1.061
23/09/2024	20,5000	20,4000	20,5000	20,4000	355	7.263
20/09/2024	20,5000	20,5000	20,5000	20,5000	100	2.050
19/09/2024	20,6000	20,4000	20,5000	20,4000	358	7.332
18/09/2024	20,6000	20,3000	20,5000	20,3000	1.791	36.493
17/09/2024	20,6000	20,6000	20,6000	20,6000	200	4.120
16/09/2024	20,8000	20,5000	20,5000	20,6000	404	8.351
13/09/2024	21,0000	20,4000	20,4000	20,9000	110	2.304
12/09/2024	20,5000	20,5000	20,5000	20,5000	400	8.200
11/09/2024	20,6000	20,6000	20,6000	20,6000	15	309
10/09/2024	21,0000	20,4000	21,0000	20,6000	695	14.268
09/09/2024	20,7000	20,7000	20,7000	20,7000	200	4.140
06/09/2024	20,7000	20,7000	20,7000	20,7000	103	2.132
05/09/2024	20,9000	20,5000	20,5000	20,8000	85	1.772
04/09/2024	20,6000	20,6000	20,6000	20,6000	50	1.030
03/09/2024	20,8000	20,6000	20,6000	20,7000	301	6.248
02/09/2024	20,8000	20,5000	20,5000	20,8000	174	3.584
30/08/2024	20,8000	20,5000	20,6000	20,8000	408	8.418
29/08/2024	21,0000	20,5000	21,0000	21,0000	1.089	22.842
28/08/2024	0,0000	0,0000	0,0000	21,0000	0	0
27/08/2024	21,0000	20,9000	20,9000	21,0000	500	10.481
26/08/2024	20,9000	20,5000	20,9000	20,5000	16	329
23/08/2024	20,9000	20,6000	20,8000	20,9000	122	2.541
22/08/2024	20,9000	20,5000	20,9000	20,7000	225	4.646
21/08/2024	20,8000	20,4000	20,8000	20,8000	2.595	53.201
20/08/2024	20,8000	20,5000	20,6000	20,5000	292	6.019
19/08/2024	21,0000	20,4000	21,0000	20,7000	4.540	92.710
16/08/2024	21,0000	20,9000	21,0000	21,0000	1.021	21.416
14/08/2024	21,0000	20,4000	20,5000	21,0000	220	4.570
13/08/2024	21,0000	20,5000	20,5000	21,0000	115	2.392
12/08/2024	21,0000	20,9000	20,9000	21,0000	986	20.700
09/08/2024	21,2000	20,8000	20,8000	21,0000	540	11.324
08/08/2024	21,0000	21,0000	21,0000	21,0000	48	1.008
07/08/2024	21,1000	20,4000	21,0000	20,8000	260	5.396
06/08/2024	21,1000	20,2000	21,1000	20,9000	1.202	24.888
05/08/2024	21,0000	20,2000	21,0000	20,3000	4.453	91.580
02/08/2024	21,2000	20,9000	21,0000	21,2000	900	18.856
01/08/2024	21,2000	21,0000	21,0000	21,2000	140	2.959
31/07/2024	21,3000	21,0000	21,3000	21,2000	695	14.658
30/07/2024	21,3000	21,1000	21,2000	21,3000	138	2.922
29/07/2024	21,2000	21,2000	21,2000	21,2000	25	530
26/07/2024	21,3000	21,0000	21,0000	21,1000	499	10.557
25/07/2024	21,2000	20,9000	20,9000	21,0000	43	901
24/07/2024	21,2000	20,9000	21,2000	20,9000	312	6.568
23/07/2024	21,2000	20,8000	21,2000	21,0000	336	7.082
22/07/2024	21,3000	20,7000	20,9000	21,2000	1.354	28.315
19/07/2024	21,3000	21,1000	21,1000	21,3000	532	11.312
18/07/2024	21,6000	21,0000	21,4000	21,0000	762	16.156
17/07/2024	21,4000	21,0000	21,2000	21,4000	522	11.088
16/07/2024	21,3000	20,9000	21,3000	20,9000	628	13.144
15/07/2024	21,4000	21,0000	21,0000	21,3000	960	20.492
12/07/2024	21,0000	20,8000	21,0000	20,9000	405	8.464
11/07/2024	20,9000	20,8000	20,8000	20,9000	365	7.623
10/07/2024	20,9000	20,9000	20,9000	20,9000	288	6.019
09/07/2024	20,9000	20,8000	20,8000	20,9000	263	5.491
08/07/2024	20,8000	20,5000	20,5000	20,8000	167	3.470
05/07/2024	20,7000	20,7000	20,7000	20,7000	200	4.140
04/07/2024	20,7000	20,4000	20,4000	20,6000	336	6.916
03/07/2024	21,2000	20,3000	21,2000	20,9000	2.105	42.849
02/07/2024	21,0000	20,5000	21,0000	20,5000	391	8.118
01/07/2024	21,1000	20,4000	20,4000	20,9000	315	6.516
28/06/2024	20,4000	20,3000	20,4000	20,4000	2.164	44.035
27/06/2024	20,6000	20,4000	20,6000	20,4000	1.956	40.045
26/06/2024	20,9000	20,5000	20,6000	20,5000	929	19.099
25/06/2024	20,8000	20,5000	20,7000	20,6000	1.368	28.168
21/06/2024	21,1000	20,5000	21,0000	20,6000	2.140	44.302
20/06/2024	21,2000	20,8000	21,2000	20,8000	1.714	35.867
19/06/2024	21,6000	21,5000	21,5000	21,5000	300	6.458
18/06/2024	21,5000	21,5000	21,5000	21,5000	757	16.275
17/06/2024	21,5000	21,0000	21,1000	21,5000	640	13.563
14/06/2024	21,4000	20,9000	21,2000	21,3000	2.611	55.320
13/06/2024	21,6000	21,0000	21,6000	21,0000	3.171	66.848
12/06/2024	21,6000	21,3000	21,3000	21,6000	440	9.471
11/06/2024	21,7000	21,4000	21,4000	21,7000	300	6.459
10/06/2024	21,7000	21,4000	21,6000	21,7000	420	9.057
07/06/2024	21,7000	21,4000	21,4000	21,6000	318	6.855
06/06/2024	21,5000	21,3000	21,3000	21,5000	128	2.750
05/06/2024	21,5000	21,5000	21,5000	21,5000	35	752
04/06/2024	22,0000	21,5000	22,0000	21,5000	396	8.581
03/06/2024	0,0000	0,0000	0,0000	22,0000	0	0
31/05/2024	22,0000	21,5000	21,5000	22,0000	229	4.987
30/05/2024	22,0000	21,1000	21,3000	22,0000	5.326	116.552
29/05/2024	21,7000	21,3000	21,7000	21,5000	308	6.597
28/05/2024	21,6000	21,2000	21,5000	21,6000	922	19.878
27/05/2024	21,7000	21,1000	21,4000	21,3000	944	20.115
24/05/2024	21,8000	21,5000	21,7000	21,5000	1.482	32.075
23/05/2024	21,8000	21,3000	21,6000	21,7000	1.839	39.596
22/05/2024	21,7000	21,4000	21,5000	21,6000	1.026	22.083
21/05/2024	21,8000	21,4000	21,7000	21,7000	1.351	29.149
20/05/2024	21,6000	21,6000	21,6000	21,6000	647	13.975
17/05/2024	21,8000	21,6000	21,8000	21,6000	1.196	25.919
16/05/2024	21,8000	21,0000	21,5000	21,8000	2.343	50.538
15/05/2024	21,5000	21,0000	21,5000	21,3000	25.385	540.396
14/05/2024	21,8000	21,3000	21,4000	21,5000	7.372	158.654
13/05/2024	23,1000	22,4000	22,7000	22,5000	18.979	430.433
09/05/2024	22,4000	22,1000	22,1000	22,4000	1.069	23.776
08/05/2024	22,5000	22,0000	22,1000	22,1000	5.926	130.905
02/05/2024	22,5000	22,1000	22,3000	22,1000	4.295	95.703
30/04/2024	22,9000	22,2000	22,3000	22,4000	2.198	49.540
29/04/2024	22,6000	22,3000	22,5000	22,3000	1.633	36.575
26/04/2024	22,5000	22,3000	22,3000	22,3000	10.374	231.689
25/04/2024	22,5000	22,4000	22,4000	22,5000	1.168	26.269
24/04/2024	22,5000	22,4000	22,4000	22,4000	1.302	29.246
23/04/2024	22,5000	22,4000	22,5000	22,4000	1.520	34.136
22/04/2024	23,2000	22,4000	22,9000	22,4000	14.572	328.601
19/04/2024	23,1000	22,8000	22,9000	23,0000	1.534	35.289
18/04/2024	22,8000	22,7000	22,7000	22,7000	110	2.498
17/04/2024	22,8000	22,1000	22,1000	22,5000	376	8.457
16/04/2024	22,8000	21,9000	22,0000	22,8000	4.600	101.336
15/04/2024	22,7000	22,1000	22,1000	22,3000	776	17.431
12/04/2024	23,0000	22,3000	23,0000	22,8000	745	16.953
11/04/2024	22,9000	22,9000	22,9000	22,9000	106	2.427
10/04/2024	22,9000	22,5000	22,6000	22,9000	255	5.755
09/04/2024	22,9000	22,5000	22,6000	22,8000	2.102	47.912
08/04/2024	22,6000	22,3000	22,6000	22,4000	197	4.416
05/04/2024	22,4000	22,1000	22,3000	22,4000	232	5.165
04/04/2024	22,6000	22,2000	22,6000	22,3000	636	14.229
03/04/2024	22,6000	22,4000	22,4000	22,4000	649	14.537
02/04/2024	23,0000	22,4000	23,0000	22,4000	415	9.351
28/03/2024	23,0000	22,7000	22,7000	23,0000	636	14.580
27/03/2024	22,8000	22,0000	22,5000	22,7000	26.088	574.390
26/03/2024	22,1000	21,9000	22,1000	21,9000	3.881	85.410
22/03/2024	22,0000	21,9000	22,0000	22,0000	1.687	37.084
21/03/2024	22,0000	21,9000	22,0000	22,0000	4.570	100.536
20/03/2024	22,0000	22,0000	22,0000	22,0000	5.370	118.140
19/03/2024	22,0000	21,7000	22,0000	21,8000	417	9.136
14/03/2024	22,0000	21,9000	21,9000	22,0000	5.000	109.994
13/03/2024	22,4000	21,6000	22,4000	21,9000	115	2.519
12/03/2024	22,0000	21,6000	21,9000	21,8000	1.831	39.911
11/03/2024	22,0000	21,5000	22,0000	22,0000	1.073	23.476
08/03/2024	22,0000	21,9000	22,0000	22,0000	295	6.486
06/03/2024	22,0000	21,6000	22,0000	21,7000	393	8.586
05/03/2024	22,4000	21,4000	22,4000	21,8000	619	13.422
04/03/2024	22,0000	21,8000	21,9000	22,0000	358	7.839
01/03/2024	22,1000	21,9000	22,1000	21,9000	540	11.880
29/02/2024	22,5000	21,8000	22,1000	22,0000	3.085	68.278
28/02/2024	21,9000	21,7000	21,8000	21,9000	330	7.219
27/02/2024	22,0000	21,5000	21,5000	21,9000	1.150	24.996
26/02/2024	21,5000	21,3000	21,5000	21,5000	716	15.339
23/02/2024	21,6000	21,4000	21,4000	21,5000	1.763	37.860
22/02/2024	21,6000	21,4000	21,4000	21,4000	1.091	23.412
21/02/2024	21,6000	21,2000	21,5000	21,4000	3.671	78.431
20/02/2024	22,0000	21,4000	21,8000	21,4000	6.660	143.515
19/02/2024	21,9000	21,6000	21,9000	21,8000	950	20.715
16/02/2024	22,3000	21,8000	21,9000	22,0000	1.270	28.005
14/02/2024	21,9000	21,7000	21,8000	21,8000	475	10.361
13/02/2024	21,8000	21,4000	21,8000	21,6000	1.038	22.534
12/02/2024	22,4000	21,4000	21,7000	21,4000	6.058	130.835
09/02/2024	22,5000	22,0000	22,0000	22,0000	3.311	73.113
07/02/2024	22,0000	21,6000	22,0000	21,9000	1.110	24.282
06/02/2024	22,0000	21,8000	21,8000	21,8000	171	3.728
05/02/2024	22,3000	21,5000	21,6000	22,0000	2.447	53.414
02/02/2024	22,0000	21,3000	21,9000	21,5000	3.062	66.415
31/01/2024	22,0000	21,8000	21,9000	22,0000	181	3.961
30/01/2024	22,5000	21,7000	22,5000	22,0000	947	20.817
29/01/2024	22,5000	22,0000	22,4000	22,2000	457	10.168
26/01/2024	22,5000	21,9000	22,5000	22,5000	291	6.502
25/01/2024	22,5000	21,9000	22,5000	21,9000	5.048	110.951
24/01/2024	22,6000	22,1000	22,4000	22,5000	652	14.643
23/01/2024	22,5000	22,4000	22,4000	22,5000	143	3.207
22/01/2024	22,5000	21,9000	22,0000	21,9000	2.176	47.837
19/01/2024	22,1000	21,8000	22,0000	21,8000	5.384	118.184
18/01/2024	22,3000	22,0000	22,3000	22,0000	405	8.926
16/01/2024	22,2000	21,9000	22,0000	21,9000	1.576	34.607
15/01/2024	22,5000	21,9000	22,5000	21,9000	4.437	97.666
12/01/2024	22,5000	22,0000	22,5000	22,0000	2.250	49.795
11/01/2024	22,7000	22,1000	22,7000	22,4000	3.521	79.630
10/01/2024	22,5000	21,8000	22,4000	22,3000	15.550	343.219
09/01/2024	23,5000	22,2000	22,7000	22,3000	13.245	301.459
08/01/2024	23,0000	22,7000	22,8000	22,7000	356	8.105
05/01/2024	23,3000	22,8000	23,3000	23,0000	955	21.886
04/01/2024	23,2000	22,8000	23,0000	22,8000	1.195	27.372
03/01/2024	23,0000	22,8000	22,8000	23,0000	117	2.683
02/01/2024	23,2000	22,8000	23,2000	23,2000	484	11.199
29/12/2023	22,9000	22,3000	22,3000	22,8000	264	5.955
27/12/2023	22,8000	22,2000	22,8000	22,3000	5.600	125.646
22/12/2023	22,8000	22,8000	22,8000	22,8000	365	8.322
21/12/2023	22,9000	22,6000	22,8000	22,8000	1.996	45.375
20/12/2023	23,0000	22,6000	23,0000	22,6000	2.399	54.520
19/12/2023	23,5000	22,7000	22,7000	23,0000	2.577	59.575
18/12/2023	23,0000	23,0000	23,0000	23,0000	1	23
15/12/2023	23,4000	22,8000	23,0000	23,0000	1.390	31.888
14/12/2023	23,8000	22,9000	23,8000	23,4000	172	4.015
13/12/2023	23,5000	23,0000	23,0000	23,5000	325	7.626
12/12/2023	23,1000	23,1000	23,1000	22,8000	20	462
11/12/2023	22,9000	22,8000	22,9000	22,8000	160	3.650
08/12/2023	23,1000	23,0000	23,1000	23,1000	695	16.053
07/12/2023	23,2000	23,2000	23,2000	23,2000	1	23
06/12/2023	23,5000	23,0000	23,0000	23,2000	194	4.473
05/12/2023	23,3000	22,9000	22,9000	23,0000	17	392
04/12/2023	23,0000	22,9000	23,0000	23,0000	1.427	32.816
01/12/2023	23,2000	23,2000	23,2000	23,2000	106	2.459
30/11/2023	23,1000	23,1000	23,1000	23,1000	111	2.564
29/11/2023	23,3000	23,0000	23,3000	23,1000	140	3.232
28/11/2023	23,2000	23,0000	23,2000	23,0000	368	8.464
27/11/2023	23,5000	22,8000	22,8000	23,2000	1.163	27.042
24/11/2023	23,2000	22,4000	23,1000	22,4000	2.042	46.876
23/11/2023	23,1000	22,6000	23,1000	22,5000	28	634
22/11/2023	23,5000	22,5000	23,5000	22,5000	2.090	47.304
21/11/2023	23,0000	22,9000	22,9000	23,0000	311	7.146
20/11/2023	23,3000	23,0000	23,2000	23,0000	87	2.009
17/11/2023	23,0000	22,7000	22,8000	22,8000	332	7.552
16/11/2023	0,0000	0,0000	0,0000	23,4000	0	0
15/11/2023	23,4000	22,4000	23,0000	23,4000	722	16.485
14/11/2023	0,0000	0,0000	0,0000	22,9000	0	0
13/11/2023	23,0000	22,7000	22,9000	22,9000	278	6.362
10/11/2023	0,0000	0,0000	0,0000	23,5000	0	0
09/11/2023	23,5000	22,9000	23,2000	23,5000	231	5.371
08/11/2023	23,6000	23,3000	23,4000	23,3000	329	7.708
07/11/2023	0,0000	0,0000	0,0000	23,3000	0	0
06/11/2023	23,4000	23,1000	23,1000	23,3000	22	508
03/11/2023	23,4000	23,0000	23,4000	23,3000	68	1.586
02/11/2023	23,3000	23,3000	23,3000	23,3000	1.001	23.323
01/11/2023	23,3000	23,3000	23,3000	23,3000	107	2.493
31/10/2023	23,3000	23,2000	23,2000	23,3000	100	2.329
30/10/2023	23,0000	22,4000	22,4000	22,7000	3.242	72.935
27/10/2023	23,0000	23,0000	23,0000	23,0000	300	6.900
26/10/2023	22,7000	22,7000	22,7000	22,7000	100	2.270
25/10/2023	22,8000	22,7000	22,8000	22,7000	300	6.825
24/10/2023	22,9000	22,6000	22,6000	22,8000	56	1.274
23/10/2023	23,0000	22,5000	22,5000	22,5000	130	2.930
20/10/2023	23,0000	23,0000	23,0000	23,0000	1.791	41.193
19/10/2023	23,5000	22,7000	23,0000	23,0000	374	8.680
18/10/2023	23,0000	23,0000	23,0000	23,0000	4.144	95.312
17/10/2023	23,0000	22,8000	23,0000	22,9000	1.583	36.276
16/10/2023	23,8000	23,0000	23,8000	23,2000	90	2.086
13/10/2023	23,6000	22,4000	22,8000	23,6000	1.881	43.505
12/10/2023	23,1000	22,8000	23,0000	22,8000	604	13.829
11/10/2023	23,0000	22,5000	22,8000	23,0000	525	12.055
10/10/2023	22,5000	22,3000	22,5000	22,5000	139	3.117
09/10/2023	22,7000	22,0000	22,7000	22,0000	1.623	36.130
05/10/2023	23,3000	23,1000	23,1000	23,1000	435	10.093
04/10/2023	23,3000	23,0000	23,3000	23,0000	383	8.886
03/10/2023	23,6000	23,2000	23,6000	23,3000	2.140	49.940
02/10/2023	23,8000	23,4000	23,5000	23,4000	1.578	37.077
29/09/2023	23,7000	23,0000	23,7000	23,4000	4.619	107.352
28/09/2023	24,2000	23,4000	24,2000	24,0000	3.644	86.469
27/09/2023	24,6000	23,6000	23,6000	24,6000	620	15.069
21/09/2023	24,1000	23,5000	24,1000	23,5000	1.562	36.848
20/09/2023	24,1000	24,0000	24,0000	24,1000	332	7.970
19/09/2023	24,2000	24,1000	24,2000	24,2000	225	5.441
18/09/2023	23,9000	23,9000	23,9000	24,2000	17	406
14/09/2023	24,2000	23,5000	23,7000	24,1000	1.401	33.397
13/09/2023	24,0000	23,7000	24,0000	23,9000	733	17.484
12/09/2023	24,6000	23,9000	23,9000	24,0000	214	5.141
11/09/2023	24,0000	23,9000	23,9000	23,9000	50	1.196
08/09/2023	24,3000	23,9000	24,3000	23,9000	1.150	27.653
07/09/2023	24,5000	24,2000	24,2000	24,2000	1.072	25.960
06/09/2023	24,3000	24,1000	24,3000	24,3000	606	14.723
05/09/2023	24,8000	24,4000	24,6000	24,5000	475	11.645
04/09/2023	24,9000	24,4000	24,9000	24,6000	1.323	32.465
31/08/2023	25,0000	24,8000	24,8000	24,9000	449	11.189
30/08/2023	24,9000	24,5000	24,5000	24,8000	1.285	31.638
29/08/2023	25,0000	24,6000	25,0000	24,9000	61	1.519
28/08/2023	25,0000	24,6000	24,8000	25,0000	1.075	26.780
25/08/2023	24,7000	24,5000	24,5000	24,7000	255	6.291
24/08/2023	24,7000	24,7000	24,7000	24,5000	5	123
22/08/2023	24,8000	24,3000	24,3000	24,8000	288	7.115
21/08/2023	24,5000	24,1000	24,5000	24,4000	506	12.287
18/08/2023	24,5000	24,0000	24,5000	24,0000	1.646	39.819
17/08/2023	24,9000	24,4000	24,7000	24,5000	174	4.260
16/08/2023	25,0000	24,7000	25,0000	24,9000	53	1.318
14/08/2023	25,0000	24,6000	24,6000	24,7000	222	5.482
11/08/2023	24,9000	24,7000	24,8000	24,7000	230	5.685
10/08/2023	24,9000	24,8000	24,9000	24,9000	60	1.493
09/08/2023	25,2000	24,9000	25,0000	25,0000	544	13.594
07/08/2023	25,3000	25,2000	25,2000	25,3000	157	3.970
04/08/2023	25,2000	24,9000	25,2000	25,1000	19	477
03/08/2023	25,5000	24,7000	25,0000	25,1000	410	10.348
02/08/2023	25,0000	24,7000	24,9000	24,8000	679	16.869
01/08/2023	25,3000	24,9000	24,9000	25,0000	183	4.575
28/07/2023	25,3000	24,9000	25,0000	25,1000	1.930	48.467
27/07/2023	25,6000	25,1000	25,3000	25,6000	990	25.324
26/07/2023	25,6000	25,2000	25,4000	25,5000	261	6.661
25/07/2023	25,5000	25,0000	25,5000	25,4000	1.019	25.949
24/07/2023	25,5000	24,9000	24,9000	25,1000	1.632	41.405
20/07/2023	25,0000	24,8000	25,0000	24,8000	321	8.000
19/07/2023	25,4000	25,0000	25,0000	25,4000	641	16.054
18/07/2023	25,6000	24,7000	24,7000	25,4000	858	21.655
17/07/2023	25,2000	25,2000	25,2000	25,2000	500	12.600
14/07/2023	25,4000	25,0000	25,4000	25,2000	101	2.542
13/07/2023	25,2000	24,8000	24,8000	25,2000	713	17.700
12/07/2023	25,4000	24,8000	25,4000	24,9000	959	23.919
11/07/2023	25,5000	25,0000	25,4000	25,3000	1.943	49.003
10/07/2023	25,5000	25,1000	25,3000	25,4000	385	9.785
06/07/2023	25,0000	24,5000	24,5000	24,7000	480	11.844
05/07/2023	25,5000	24,5000	25,5000	25,0000	6.960	172.601
04/07/2023	26,0000	24,9000	25,0000	25,5000	6.325	160.199
03/07/2023	24,9000	24,7000	24,8000	24,9000	1.336	33.040
29/06/2023	24,6000	24,3000	24,5000	24,4000	528	12.901
28/06/2023	24,3000	23,9000	24,3000	24,2000	601	14.483
27/06/2023	24,7000	24,0000	24,7000	24,3000	162	3.942
22/06/2023	24,6000	24,0000	24,2000	24,6000	2.659	64.158
21/06/2023	25,0000	24,3000	24,4000	24,8000	2.087	51.678
20/06/2023	24,7000	24,2000	24,6000	24,5000	264	6.460
19/06/2023	24,7000	24,2000	24,6000	24,2000	189	4.597
16/06/2023	24,6000	24,1000	24,1000	24,5000	1.557	37.862
14/06/2023	24,7000	24,3000	24,3000	24,3000	133	3.233
12/06/2023	24,7000	24,4000	24,7000	24,6000	15	369
09/06/2023	24,6000	24,3000	24,6000	24,4000	579	14.108
08/06/2023	24,5000	24,4000	24,4000	24,4000	130	3.177
31/05/2023	24,3000	24,2000	24,2000	24,3000	730	17.723
26/05/2023	24,1000	23,9000	24,1000	24,1000	284	6.814
24/05/2023	24,3000	23,8000	24,0000	23,8000	643	15.437
22/05/2023	24,6000	23,9000	24,3000	24,0000	2.404	58.433
17/05/2023	23,9000	23,7000	23,9000	23,7000	88	2.089
16/05/2023	24,2000	24,2000	24,2000	24,2000	25	605
15/05/2023	24,0000	23,7000	23,9000	23,9000	876	20.939
12/05/2023	24,3000	24,0000	24,1000	24,2000	451	10.910
10/05/2023	25,7000	25,1000	25,1000	25,4000	3.518	89.427
08/05/2023	25,2000	25,2000	25,2000	25,2000	500	12.600
05/05/2023	25,3000	25,0000	25,0000	25,2000	46	1.158
04/05/2023	25,0000	24,6000	24,7000	24,8000	968	23.996
02/05/2023	25,2000	24,8000	25,2000	24,8000	1.085	27.056
28/04/2023	25,2000	24,6000	25,0000	25,2000	600	14.948
26/04/2023	25,0000	25,0000	25,0000	25,0000	145	3.625
25/04/2023	25,4000	24,8000	25,4000	25,0000	3.465	86.520
24/04/2023	25,3000	25,3000	25,3000	25,3000	20	506
21/04/2023	25,5000	25,2000	25,2000	25,3000	244	6.189
19/04/2023	25,1000	25,0000	25,1000	25,1000	741	18.577
18/04/2023	25,5000	25,2000	25,5000	25,5000	749	19.074
13/04/2023	25,5000	24,9000	25,3000	25,2000	220	5.586
12/04/2023	25,4000	25,0000	25,0000	25,1000	534	13.433
04/04/2023	25,2000	25,0000	25,0000	25,0000	1.400	35.010
03/04/2023	25,0000	24,7000	24,7000	24,9000	2.066	51.422
31/03/2023	24,8000	24,4000	24,4000	24,7000	1.053	26.030
30/03/2023	24,6000	24,1000	24,1000	24,3000	2.029	49.356
29/03/2023	25,2000	24,4000	24,9000	24,4000	2.781	68.515
28/03/2023	26,3000	24,7000	26,2000	24,9000	12.037	313.896
27/03/2023	26,0000	25,0000	26,0000	26,0000	2.000	51.075
24/03/2023	26,0000	24,9000	26,0000	25,3000	1.729	43.783
23/03/2023	25,7000	24,7000	24,9000	25,7000	7.060	176.256
22/03/2023	24,9000	24,1000	24,7000	24,9000	170	4.134
21/03/2023	24,7000	24,6000	24,7000	24,6000	125	3.079
20/03/2023	24,7000	24,0000	24,0000	24,5000	486	11.792
17/03/2023	24,7000	24,0000	24,0000	24,0000	296	7.114
16/03/2023	24,0000	24,0000	24,0000	24,0000	630	15.120
15/03/2023	25,0000	23,8000	24,3000	24,0000	2.142	51.523
14/03/2023	25,0000	25,0000	25,0000	24,2000	18	450
13/03/2023	25,2000	23,9000	24,3000	24,2000	1.423	34.633
10/03/2023	24,6000	24,2000	24,6000	24,4000	703	17.184
09/03/2023	24,8000	24,6000	24,8000	24,6000	450	11.086
08/03/2023	25,0000	24,3000	24,8000	24,7000	1.057	26.131
07/03/2023	25,0000	24,9000	24,9000	25,0000	25	624
06/03/2023	25,0000	24,8000	25,0000	24,9000	200	4.981
03/03/2023	25,8000	25,0000	25,8000	25,8000	338	8.670
02/03/2023	25,8000	25,0000	25,3000	25,8000	300	7.636
01/03/2023	25,8000	25,2000	25,8000	25,6000	377	9.661
28/02/2023	26,0000	25,1000	26,0000	25,4000	2.085	52.669
24/02/2023	25,9000	25,2000	25,8000	25,3000	724	18.422
23/02/2023	25,8000	25,1000	25,8000	25,2000	2.013	50.820
22/02/2023	25,5000	25,3000	25,3000	25,4000	1.221	30.992
21/02/2023	25,8000	25,3000	25,4000	25,7000	498	12.653
20/02/2023	26,1000	24,9000	25,4000	25,9000	3.310	84.418
17/02/2023	25,6000	24,9000	25,6000	25,5000	50	1.270
16/02/2023	26,0000	24,9000	24,9000	25,7000	1.687	43.152
15/02/2023	25,4000	24,1000	24,4000	24,9000	10.996	272.931
14/02/2023	24,5000	24,0000	24,2000	24,1000	2.725	65.959
13/02/2023	24,4000	23,8000	23,8000	24,1000	3.257	78.204
10/02/2023	24,1000	23,6000	23,6000	24,1000	725	17.379
09/02/2023	24,1000	23,7000	23,8000	24,1000	867	20.697
08/02/2023	24,1000	23,7000	23,7000	23,9000	968	23.165
07/02/2023	24,0000	23,3000	23,5000	23,7000	2.924	69.545
06/02/2023	23,7000	23,4000	23,7000	23,5000	275	6.469
03/02/2023	24,0000	23,2000	23,5000	23,8000	4.000	93.381
02/02/2023	23,6000	23,0000	23,6000	23,4000	7.345	170.462
01/02/2023	23,9000	23,3000	23,6000	23,6000	4.893	115.398
31/01/2023	24,4000	23,8000	24,4000	23,9000	744	17.867
30/01/2023	24,4000	24,0000	24,2000	24,3000	543	13.062
27/01/2023	24,0000	24,0000	24,0000	24,0000	1.132	27.168
26/01/2023	24,0000	23,8000	24,0000	23,9000	431	10.321
25/01/2023	24,2000	23,8000	23,8000	23,8000	435	10.353
24/01/2023	24,3000	23,8000	23,8000	23,9000	896	21.409
23/01/2023	0,0000	0,0000	0,0000	23,8000	0	0
20/01/2023	24,3000	23,8000	24,3000	23,8000	180	4.289
19/01/2023	24,0000	23,8000	23,8000	23,8000	219	5.217
18/01/2023	24,5000	24,1000	24,2000	24,4000	674	16.392
17/01/2023	24,0000	23,9000	23,9000	24,0000	100	2.396
16/01/2023	23,7000	23,4000	23,7000	23,4000	4.009	93.926
13/01/2023	24,2000	23,6000	23,7000	23,9000	2.450	58.040
12/01/2023	0,0000	0,0000	0,0000	24,0000	0	0
11/01/2023	24,3000	23,9000	24,3000	24,0000	21	504
10/01/2023	24,3000	23,6000	23,6000	24,3000	321	7.714
09/01/2023	24,3000	23,7000	24,3000	24,3000	317	7.644
05/01/2023	24,8000	23,7000	24,1000	23,9000	8.001	196.828
04/01/2023	24,1000	23,0000	23,2000	24,1000	6.729	157.449
03/01/2023	23,5000	23,0000	23,3000	23,0000	1.089	25.373
02/01/2023	23,4000	22,7000	22,7000	23,2000	75	1.741
30/12/2022	23,0000	22,7000	23,0000	22,7000	7.606	174.175
29/12/2022	23,0000	23,0000	23,0000	23,0000	2.725	62.675
28/12/2022	23,6000	23,2000	23,6000	23,2000	1.638	38.089
27/12/2022	23,6000	23,2000	23,2000	23,2000	840	19.492
23/12/2022	23,6000	23,2000	23,6000	23,2000	334	7.788
22/12/2022	23,6000	23,2000	23,2000	23,4000	478	11.223
21/12/2022	23,4000	23,2000	23,2000	23,4000	71	1.653
20/12/2022	23,6000	23,5000	23,5000	23,6000	36	847
19/12/2022	23,5000	23,1000	23,5000	23,2000	1.153	26.756
16/12/2022	23,6000	23,2000	23,2000	23,3000	479	11.171
15/12/2022	23,5000	23,5000	23,5000	23,5000	105	2.467
14/12/2022	23,6000	23,3000	23,6000	23,3000	100	2.333
13/12/2022	23,5000	23,2000	23,3000	23,3000	1.331	31.123
12/12/2022	23,4000	23,3000	23,4000	23,3000	350	8.165
09/12/2022	23,8000	23,2000	23,8000	23,7000	3.147	73.714
08/12/2022	23,8000	23,8000	23,8000	23,8000	211	5.021
07/12/2022	24,3000	23,7000	23,7000	24,0000	328	7.905
06/12/2022	24,3000	23,8000	24,2000	24,3000	1.300	31.067
05/12/2022	24,4000	23,5000	23,9000	24,3000	988	23.523
02/12/2022	23,7000	23,6000	23,7000	23,6000	51	1.205
01/12/2022	24,0000	23,6000	23,6000	23,9000	341	8.132
30/11/2022	24,0000	23,6000	23,6000	23,6000	43	1.015
29/11/2022	24,0000	23,5000	23,7000	23,6000	888	20.939
28/11/2022	24,0000	23,7000	23,7000	24,0000	266	6.323
25/11/2022	24,0000	23,9000	24,0000	23,9000	200	4.790
24/11/2022	24,2000	23,5000	23,6000	24,2000	523	12.316
23/11/2022	24,4000	23,6000	23,7000	24,3000	770	18.260
22/11/2022	23,7000	23,5000	23,7000	23,7000	313	7.417
21/11/2022	23,8000	23,6000	23,7000	23,7000	300	7.107
18/11/2022	0,0000	0,0000	0,0000	24,0000	0	0
17/11/2022	24,0000	24,0000	24,0000	24,0000	21	504
16/11/2022	24,3000	23,9000	24,0000	23,9000	1.675	40.196
15/11/2022	24,2000	23,9000	23,9000	24,1000	543	13.020
14/11/2022	23,9000	23,7000	23,9000	23,9000	2.024	48.370
11/11/2022	23,5000	23,5000	23,5000	24,0000	10	235
10/11/2022	24,0000	23,4000	23,6000	24,0000	282	6.698
09/11/2022	24,1000	24,0000	24,0000	24,1000	104	2.500
08/11/2022	24,0000	23,8000	23,8000	24,0000	1.000	23.858
07/11/2022	23,9000	23,5000	23,5000	23,9000	2.512	60.032
04/11/2022	24,1000	23,3000	23,3000	23,9000	1.098	26.188
03/11/2022	23,7000	23,0000	23,5000	23,3000	1.332	30.854
02/11/2022	0,0000	0,0000	0,0000	23,5000	0	0
01/11/2022	23,8000	23,4000	23,8000	23,5000	220	5.160
31/10/2022	23,8000	23,1000	23,5000	23,4000	345	8.101
27/10/2022	23,8000	23,2000	23,6000	23,5000	685	16.123
26/10/2022	0,0000	0,0000	0,0000	23,2000	0	0
25/10/2022	23,5000	23,0000	23,2000	23,2000	252	5.851
24/10/2022	23,6000	23,2000	23,6000	23,2000	515	12.006
21/10/2022	23,6000	23,6000	23,6000	23,6000	314	7.410
20/10/2022	23,5000	23,0000	23,0000	23,5000	782	18.117
19/10/2022	23,5000	23,0000	23,0000	23,5000	1.486	34.509
18/10/2022	23,4000	23,0000	23,4000	23,4000	567	13.118
17/10/2022	23,2000	22,8000	23,2000	23,0000	5.121	117.539
14/10/2022	23,5000	23,1000	23,5000	23,2000	1.020	23.836
13/10/2022	23,1000	23,1000	23,1000	23,1000	20	462
12/10/2022	23,5000	23,0000	23,1000	23,1000	1.125	25.994
11/10/2022	23,6000	23,2000	23,6000	23,3000	1.951	45.672
10/10/2022	23,6000	23,0000	23,6000	23,6000	1.452	33.496
07/10/2022	23,3000	23,1000	23,3000	23,1000	3.100	72.005
06/10/2022	23,4000	23,3000	23,4000	23,3000	144	3.365
05/10/2022	24,0000	23,3000	24,0000	23,4000	513	12.107
04/10/2022	23,7000	23,5000	23,6000	23,5000	2.998	70.554
03/10/2022	24,0000	23,5000	24,0000	23,5000	1.840	43.415
30/09/2022	0,0000	0,0000	0,0000	24,0000	0	0
29/09/2022	24,0000	23,7000	23,7000	24,0000	169	4.017
28/09/2022	24,0000	23,5000	24,0000	23,6000	1.667	39.626
27/09/2022	24,2000	23,9000	24,0000	24,0000	1.173	28.142
26/09/2022	24,4000	24,2000	24,4000	24,2000	248	6.027
23/09/2022	24,4000	24,0000	24,2000	24,2000	280	6.764
22/09/2022	24,3000	24,1000	24,1000	24,2000	335	8.088
21/09/2022	24,3000	24,1000	24,3000	24,2000	910	22.027
20/09/2022	24,6000	24,1000	24,4000	24,2000	940	22.897
19/09/2022	24,5000	24,1000	24,5000	24,2000	1.018	24.562
16/09/2022	24,5000	24,1000	24,3000	24,1000	1.163	28.087
15/09/2022	24,5000	24,1000	24,2000	24,1000	506	12.226
14/09/2022	24,6000	24,1000	24,6000	24,2000	942	22.827
13/09/2022	24,5000	24,1000	24,1000	24,4000	2.160	52.245
12/09/2022	24,9000	24,1000	24,9000	24,1000	2.551	61.910
09/09/2022	24,8000	24,8000	24,8000	24,4000	1	24
08/09/2022	24,6000	24,3000	24,5000	24,4000	356	8.689
07/09/2022	24,4000	24,0000	24,3000	24,4000	1.258	30.556
06/09/2022	24,5000	24,3000	24,4000	24,5000	378	9.221
05/09/2022	24,6000	24,2000	24,6000	24,3000	744	18.050
02/09/2022	24,7000	24,1000	24,4000	24,5000	1.106	27.000
01/09/2022	24,8000	24,4000	24,5000	24,4000	311	7.590
31/08/2022	24,7000	24,5000	24,7000	24,5000	130	3.188
30/08/2022	24,5000	24,2000	24,4000	24,4000	550	13.345
29/08/2022	24,6000	24,1000	24,6000	24,4000	970	23.614
26/08/2022	24,6000	24,5000	24,6000	24,6000	1.150	28.244
25/08/2022	24,7000	24,6000	24,6000	24,6000	762	18.762
24/08/2022	24,9000	24,4000	24,9000	24,6000	361	8.927
23/08/2022	25,0000	24,8000	25,0000	25,0000	268	6.699
22/08/2022	25,5000	24,6000	24,6000	25,0000	67	1.673
19/08/2022	25,2000	24,5000	25,0000	25,0000	781	19.506
18/08/2022	25,0000	25,0000	25,0000	25,0000	116	2.900
17/08/2022	25,2000	24,8000	25,2000	25,0000	479	12.037
16/08/2022	25,5000	25,0000	25,0000	25,0000	375	9.385
12/08/2022	25,8000	25,5000	25,8000	25,5000	37	945
11/08/2022	25,8000	25,2000	25,2000	25,4000	172	4.367
10/08/2022	25,5000	25,0000	25,5000	25,0000	209	5.232
09/08/2022	25,4000	25,0000	25,4000	25,0000	550	13.782
08/08/2022	25,3000	25,0000	25,3000	25,0000	558	13.980
05/08/2022	25,6000	25,0000	25,6000	25,0000	3.067	76.783
04/08/2022	25,3000	25,3000	25,3000	25,3000	50	1.265
03/08/2022	25,0000	24,5000	25,0000	25,0000	521	13.020
02/08/2022	25,0000	24,2000	24,2000	25,0000	774	18.968
01/08/2022	24,7000	24,2000	24,3000	24,4000	1.194	29.025
29/07/2022	25,1000	24,3000	25,1000	24,3000	74	1.827
28/07/2022	25,0000	24,6000	25,0000	24,6000	65	1.610
27/07/2022	25,0000	24,2000	25,0000	24,2000	150	3.685
26/07/2022	24,2000	24,1000	24,2000	24,1000	192	4.641
25/07/2022	24,9000	24,8000	24,9000	24,8000	107	2.656
22/07/2022	24,7000	24,4000	24,4000	24,7000	830	20.322
21/07/2022	24,5000	24,3000	24,5000	24,3000	1.575	38.567
20/07/2022	24,7000	24,6000	24,6000	24,6000	73	1.799
19/07/2022	24,6000	24,5000	24,6000	24,5000	200	4.905
18/07/2022	24,5000	24,5000	24,5000	24,5000	150	3.675
15/07/2022	0,0000	0,0000	0,0000	24,0000	0	0
14/07/2022	24,1000	24,0000	24,1000	24,0000	518	12.432
13/07/2022	24,4000	24,1000	24,4000	24,1000	466	11.291
12/07/2022	24,5000	24,0000	24,1000	24,5000	644	15.506
11/07/2022	24,4000	24,0000	24,1000	24,4000	455	10.976
08/07/2022	24,7000	24,7000	24,7000	24,7000	57	1.407
07/07/2022	0,0000	0,0000	0,0000	24,3000	0	0
06/07/2022	24,5000	24,0000	24,1000	24,3000	377	9.170
05/07/2022	24,6000	24,1000	24,1000	24,6000	152	3.718
04/07/2022	24,6000	24,5000	24,5000	24,6000	315	7.739
01/07/2022	24,6000	24,6000	24,6000	24,6000	49	1.205
30/06/2022	25,0000	24,2000	25,0000	24,6000	330	8.118
29/06/2022	24,3000	23,9000	24,1000	24,1000	508	12.236
28/06/2022	24,9000	24,2000	24,2000	24,8000	26	633
27/06/2022	25,0000	24,3000	24,6000	25,0000	301	7.323
24/06/2022	25,0000	24,3000	24,6000	24,6000	527	12.985
23/06/2022	24,7000	23,7000	24,0000	24,7000	443	10.817
22/06/2022	24,5000	24,0000	24,5000	24,5000	121	2.939
21/06/2022	24,5000	24,4000	24,5000	24,4000	54	1.320
20/06/2022	24,6000	23,8000	24,1000	23,8000	2.925	70.263
17/06/2022	24,8000	24,1000	24,4000	24,1000	272	6.610
16/06/2022	24,9000	24,3000	24,9000	24,5000	2.066	50.677
15/06/2022	24,9000	24,9000	24,9000	24,9000	310	7.719
14/06/2022	25,1000	24,6000	25,0000	24,9000	1.695	42.218
10/06/2022	25,7000	25,0000	25,2000	25,2000	353	8.884
09/06/2022	25,8000	25,4000	25,5000	25,5000	472	12.046
08/06/2022	25,3000	25,1000	25,3000	25,2000	700	17.613
07/06/2022	25,3000	25,1000	25,3000	25,2000	310	7.809
06/06/2022	25,9000	25,3000	25,3000	25,9000	310	7.850
03/06/2022	25,9000	25,3000	25,8000	25,3000	185	4.764
02/06/2022	25,9000	25,5000	25,7000	25,6000	430	11.059
01/06/2022	25,7000	25,3000	25,5000	25,3000	210	5.345
31/05/2022	25,8000	25,2000	25,2000	25,5000	90	2.281
30/05/2022	25,7000	25,2000	25,7000	25,4000	620	15.774
27/05/2022	26,0000	25,6000	25,9000	25,6000	380	9.799
26/05/2022	25,6000	25,4000	25,4000	25,5000	80	2.036
25/05/2022	25,6000	25,2000	25,6000	25,6000	127	3.242
24/05/2022	25,6000	25,6000	25,6000	25,6000	50	1.280
23/05/2022	25,9000	25,4000	25,5000	25,4000	492	12.588
20/05/2022	25,6000	25,0000	25,3000	25,5000	751	18.908
19/05/2022	25,6000	25,6000	25,6000	25,6000	38	972
18/05/2022	25,7000	25,4000	25,5000	25,4000	90	2.302
17/05/2022	0,0000	0,0000	0,0000	25,5000	0	0
16/05/2022	26,0000	25,1000	26,0000	25,5000	1.473	37.403
13/05/2022	25,8000	25,5000	25,8000	25,8000	264	6.766
12/05/2022	26,2000	25,5000	26,2000	25,5000	384	9.964
11/05/2022	26,5000	26,5000	26,5000	26,5000	25	662
10/05/2022	26,6000	25,8000	26,6000	26,0000	556	14.441
09/05/2022	26,5000	25,9000	26,5000	26,0000	231	6.001
06/05/2022	26,7000	26,1000	26,7000	26,4000	248	6.559
05/05/2022	26,8000	26,3000	26,3000	26,8000	97	2.556
04/05/2022	26,9000	26,3000	26,9000	26,9000	903	24.118
03/05/2022	26,9000	26,1000	26,6000	26,9000	150	4.010
29/04/2022	27,0000	26,3000	26,8000	26,6000	2.684	71.446
28/04/2022	27,2000	26,8000	27,2000	26,9000	75	2.029
27/04/2022	27,4000	27,0000	27,1000	27,1000	1.524	41.417
26/04/2022	28,7000	27,7000	27,9000	28,3000	2.228	62.500
21/04/2022	27,9000	27,2000	27,7000	27,9000	965	26.776
20/04/2022	27,7000	27,0000	27,0000	27,4000	912	24.991
19/04/2022	27,5000	27,0000	27,0000	27,2000	97	2.639
14/04/2022	27,5000	27,0000	27,4000	27,0000	3.029	82.410
13/04/2022	27,3000	27,0000	27,3000	27,2000	811	22.101
12/04/2022	27,4000	27,2000	27,4000	27,2000	226	6.162
11/04/2022	27,3000	26,9000	27,1000	27,3000	4.582	124.307
08/04/2022	27,1000	26,9000	27,0000	27,0000	915	24.708
07/04/2022	27,0000	26,6000	26,6000	27,0000	932	25.049
06/04/2022	26,7000	26,6000	26,6000	26,6000	178	4.749
05/04/2022	27,0000	26,6000	27,0000	26,6000	1.046	28.023
04/04/2022	27,0000	26,1000	26,8000	26,7000	786	20.867
01/04/2022	26,8000	26,5000	26,5000	26,8000	200	5.335
31/03/2022	26,7000	25,7000	26,7000	25,7000	1.366	35.456
30/03/2022	26,5000	25,8000	26,5000	25,8000	542	14.100
29/03/2022	26,5000	25,4000	25,5000	26,5000	1.052	27.127
28/03/2022	25,8000	24,9000	25,8000	25,2000	1.591	40.162
24/03/2022	25,3000	24,9000	24,9000	24,9000	1.600	40.011
23/03/2022	0,0000	0,0000	0,0000	25,5000	0	0
22/03/2022	25,5000	25,5000	25,5000	25,5000	252	6.426
21/03/2022	0,0000	0,0000	0,0000	25,6000	0	0
18/03/2022	25,6000	25,6000	25,6000	25,6000	106	2.713
17/03/2022	25,6000	24,9000	24,9000	25,6000	183	4.670
16/03/2022	25,8000	25,4000	25,5000	25,6000	329	8.400
15/03/2022	25,3000	24,0000	24,0000	25,1000	181	4.455
14/03/2022	25,0000	24,5000	24,5000	24,7000	713	17.634
11/03/2022	25,0000	24,5000	24,5000	24,6000	125	3.070
10/03/2022	25,0000	24,2000	24,6000	24,2000	1.229	29.875
09/03/2022	25,0000	24,2000	24,2000	24,7000	1.060	26.047
08/03/2022	24,9000	23,5000	24,5000	24,0000	1.361	32.992
04/03/2022	25,0000	24,7000	24,8000	25,0000	387	9.648
03/03/2022	25,8000	24,6000	25,0000	25,3000	335	8.306
02/03/2022	25,1000	24,6000	25,0000	25,0000	1.255	31.345
01/03/2022	25,9000	25,0000	25,6000	25,2000	1.040	26.513
28/02/2022	26,0000	25,2000	26,0000	26,0000	965	24.761
25/02/2022	26,4000	26,0000	26,0000	26,0000	800	20.960
24/02/2022	25,8000	25,0000	25,6000	25,5000	3.412	86.556
23/02/2022	26,3000	26,0000	26,1000	26,3000	844	22.156
22/02/2022	27,1000	26,1000	26,9000	26,3000	1.905	51.069
21/02/2022	27,5000	26,9000	27,0000	27,1000	506	13.740
18/02/2022	27,8000	26,2000	26,3000	27,7000	2.507	68.400
17/02/2022	26,5000	26,1000	26,2000	26,2000	1.399	36.737
16/02/2022	26,2000	25,6000	25,6000	26,1000	661	17.184
15/02/2022	26,0000	25,5000	25,5000	25,5000	3.440	88.769
14/02/2022	25,4000	25,0000	25,1000	25,2000	2.732	68.522
11/02/2022	25,9000	25,2000	25,5000	25,5000	2.137	54.712
10/02/2022	25,7000	25,3000	25,7000	25,4000	1.341	34.112
09/02/2022	25,7000	25,4000	25,4000	25,5000	197	5.029
08/02/2022	25,9000	25,3000	25,4000	25,3000	75	1.914
07/02/2022	26,0000	25,4000	25,4000	25,4000	2.098	53.745
04/02/2022	0,0000	0,0000	0,0000	25,4000	0	0
03/02/2022	26,0000	25,4000	25,9000	25,4000	1.872	47.930
02/02/2022	25,8000	25,3000	25,8000	25,3000	1.099	27.866
01/02/2022	26,0000	25,4000	26,0000	25,8000	2.068	52.634
31/01/2022	26,0000	25,5000	26,0000	25,5000	175	4.507
28/01/2022	26,0000	25,3000	25,7000	26,0000	605	15.526
27/01/2022	25,8000	25,4000	25,8000	25,4000	946	24.209
26/01/2022	26,0000	25,0000	25,0000	26,0000	1.635	42.222
25/01/2022	25,7000	25,0000	25,7000	25,0000	194	4.901
24/01/2022	25,5000	24,9000	25,5000	25,3000	2.486	62.523
21/01/2022	25,8000	25,5000	25,8000	25,6000	140	3.587
20/01/2022	25,8000	25,5000	25,5000	25,8000	184	4.737
19/01/2022	25,6000	25,3000	25,3000	25,5000	101	2.583
18/01/2022	26,0000	25,5000	26,0000	25,6000	2.600	66.840
17/01/2022	26,0000	25,2000	25,5000	26,0000	2.644	67.940
14/01/2022	25,8000	25,1000	25,1000	25,4000	10.504	266.833
13/01/2022	25,8000	25,0000	25,8000	25,4000	1.009	25.425
12/01/2022	26,0000	25,3000	25,6000	25,3000	3.275	84.338
11/01/2022	26,0000	25,0000	25,5000	25,3000	1.765	44.806
10/01/2022	25,4000	24,5000	25,0000	25,4000	1.301	32.502
07/01/2022	25,0000	24,3000	24,5000	25,0000	718	17.797
05/01/2022	24,8000	24,6000	24,8000	24,6000	1.000	24.625
04/01/2022	25,0000	24,4000	25,0000	24,6000	2.955	72.883
03/01/2022	25,3000	25,0000	25,1000	25,0000	1.858	46.648
31/12/2021	25,1000	25,1000	25,1000	25,1000	25	627
30/12/2021	24,8000	24,8000	24,8000	24,8000	70	1.736
29/12/2021	25,1000	24,6000	25,1000	24,8000	547	13.492
28/12/2021	25,0000	24,6000	24,7000	25,0000	186	4.621
27/12/2021	25,1000	24,6000	24,9000	25,1000	1.757	43.543
23/12/2021	25,0000	24,9000	25,0000	24,9000	927	23.164
22/12/2021	25,3000	24,8000	24,9000	25,3000	536	13.323
21/12/2021	25,6000	25,0000	25,5000	25,0000	2.963	74.516
20/12/2021	25,4000	24,9000	25,4000	25,1000	885	22.239
17/12/2021	0,0000	0,0000	0,0000	25,1000	0	0
16/12/2021	25,5000	25,0000	25,2000	25,1000	1.581	39.822
15/12/2021	25,5000	25,0000	25,3000	25,5000	1.093	27.539
14/12/2021	25,6000	24,6000	24,6000	25,6000	245	6.221
13/12/2021	0,0000	0,0000	0,0000	25,6000	0	0
10/12/2021	0,0000	0,0000	0,0000	25,6000	0	0
09/12/2021	26,1000	25,6000	26,0000	25,6000	170	4.398
08/12/2021	26,0000	26,0000	26,0000	26,0000	82	2.132
07/12/2021	26,0000	25,5000	25,6000	25,9000	2.970	76.348
06/12/2021	25,7000	25,3000	25,7000	25,3000	299.945	7.798.533
03/12/2021	25,7000	25,5000	25,5000	25,7000	185	4.734
02/12/2021	25,5000	25,0000	25,5000	25,5000	5.392	137.404
01/12/2021	25,7000	25,4000	25,7000	25,5000	90	2.295
30/11/2021	25,5000	25,1000	25,1000	25,2000	180	4.558
29/11/2021	25,5000	25,4000	25,5000	25,5000	70	1.782
26/11/2021	25,3000	25,0000	25,3000	25,0000	1.273	32.028
25/11/2021	25,4000	25,4000	25,4000	25,4000	2	50
24/11/2021	25,9000	25,4000	25,9000	25,4000	540	13.789
23/11/2021	25,8000	25,3000	25,6000	25,4000	265	6.755
22/11/2021	25,3000	25,3000	25,3000	25,3000	40	1.012
19/11/2021	26,2000	25,4000	25,9000	25,4000	4.631	119.218
18/11/2021	25,5000	25,3000	25,3000	25,5000	100	2.549
17/11/2021	25,8000	25,4000	25,6000	25,4000	1.563	39.785
16/11/2021	25,8000	25,4000	25,8000	25,4000	2.049	52.504
15/11/2021	26,0000	25,7000	26,0000	25,8000	1.008	26.168
12/11/2021	0,0000	0,0000	0,0000	25,8000	0	0
11/11/2021	26,0000	25,6000	25,6000	25,8000	686	17.750
10/11/2021	26,1000	25,6000	25,8000	25,6000	4.745	122.366
09/11/2021	26,1000	26,1000	26,1000	26,1000	381	9.944
08/11/2021	26,2000	25,8000	25,8000	26,0000	360	9.379
05/11/2021	0,0000	0,0000	0,0000	25,7000	0	0
04/11/2021	25,7000	25,5000	25,5000	25,7000	257	6.583
03/11/2021	26,0000	25,6000	26,0000	25,9000	195	5.043
02/11/2021	26,0000	25,5000	26,0000	25,8000	7.685	196.892
01/11/2021	26,4000	26,1000	26,4000	26,4000	1.801	47.389
29/10/2021	26,4000	26,0000	26,0000	26,3000	590	15.439
27/10/2021	26,5000	26,0000	26,2000	26,0000	1.108	29.085
26/10/2021	26,7000	26,2000	26,4000	26,2000	1.375	36.266
25/10/2021	26,4000	26,2000	26,4000	26,2000	348	9.177
22/10/2021	26,2000	25,9000	25,9000	26,4000	15	390
21/10/2021	26,4000	26,1000	26,1000	26,4000	220	5.789
20/10/2021	26,3000	26,0000	26,3000	26,1000	228	5.966
19/10/2021	26,3000	26,3000	26,3000	25,9000	10	263
18/10/2021	26,3000	25,8000	26,3000	25,9000	445	11.532
15/10/2021	26,3000	26,3000	26,3000	26,3000	140	3.682
14/10/2021	26,2000	25,7000	26,2000	25,7000	1.000	25.849
13/10/2021	0,0000	0,0000	0,0000	26,4000	0	0
12/10/2021	26,4000	26,0000	26,0000	26,4000	261	6.840
11/10/2021	26,5000	26,0000	26,5000	26,0000	213	5.548
08/10/2021	26,6000	26,6000	26,6000	26,6000	15	399
07/10/2021	26,2000	26,2000	26,2000	26,2000	103	2.698
06/10/2021	26,4000	26,1000	26,4000	26,4000	2.001	52.791
05/10/2021	26,4000	26,4000	26,4000	26,4000	268	7.075
04/10/2021	26,4000	25,9000	25,9000	26,3000	825	21.682
01/10/2021	26,2000	26,0000	26,2000	26,0000	150	3.907
30/09/2021	26,4000	26,0000	26,4000	26,1000	165	4.309
29/09/2021	26,4000	26,0000	26,0000	26,4000	1.000	26.040
28/09/2021	26,2000	26,0000	26,2000	26,0000	786	20.532
27/09/2021	26,2000	26,2000	26,2000	26,2000	95	2.489
24/09/2021	26,5000	26,1000	26,2000	26,5000	265	6.932
23/09/2021	26,4000	26,2000	26,4000	26,2000	250	6.575
22/09/2021	26,6000	26,3000	26,5000	26,3000	875	23.183
21/09/2021	26,7000	26,5000	26,7000	26,7000	310	8.257
20/09/2021	26,6000	26,4000	26,4000	26,5000	805	21.326
17/09/2021	26,8000	26,3000	26,7000	26,5000	1.774	47.180
16/09/2021	26,7000	26,5000	26,5000	26,7000	550	14.672
15/09/2021	26,7000	26,3000	26,4000	26,5000	2.673	70.722
14/09/2021	26,7000	26,2000	26,3000	26,5000	559	14.860
13/09/2021	26,6000	26,4000	26,5000	26,4000	131	3.469
10/09/2021	26,5000	26,3000	26,3000	26,5000	16	423
09/09/2021	26,3000	26,3000	26,3000	26,3000	85	2.235
08/09/2021	26,6000	26,3000	26,5000	26,5000	1.813	48.390
07/09/2021	26,8000	26,5000	26,8000	26,5000	1.046	27.878
06/09/2021	26,8000	26,5000	26,6000	26,8000	2.428	64.861
03/09/2021	26,7000	26,7000	26,7000	26,7000	100	2.670
02/09/2021	26,7000	26,5000	26,5000	26,7000	878	23.333
01/09/2021	26,5000	26,3000	26,3000	26,5000	459	12.148
31/08/2021	26,7000	26,3000	26,6000	26,3000	889	23.604
30/08/2021	26,7000	26,5000	26,7000	26,6000	2.928	77.879
27/08/2021	26,7000	26,3000	26,5000	26,3000	1.898	50.086
26/08/2021	26,8000	26,3000	26,5000	26,4000	1.655	44.037
25/08/2021	26,5000	26,2000	26,2000	26,5000	459	12.142
24/08/2021	26,5000	26,1000	26,3000	26,2000	1.430	37.547
23/08/2021	26,5000	26,2000	26,2000	26,3000	51	1.343
20/08/2021	26,2000	26,2000	26,2000	26,2000	52	1.362
19/08/2021	26,3000	26,3000	26,3000	26,3000	395	10.388
18/08/2021	26,4000	26,3000	26,4000	26,3000	885	23.297
17/08/2021	26,4000	26,2000	26,2000	26,2000	609	15.965
16/08/2021	26,3000	26,2000	26,3000	26,2000	183	4.797
13/08/2021	26,5000	26,3000	26,3000	26,5000	108	2.856
12/08/2021	26,3000	26,3000	26,3000	26,3000	300	7.890
11/08/2021	26,5000	26,3000	26,4000	26,5000	204	5.399
10/08/2021	26,4000	26,3000	26,3000	26,4000	34	897
09/08/2021	26,6000	26,5000	26,6000	26,5000	132	3.499
06/08/2021	26,6000	26,2000	26,6000	26,5000	1.451	38.443
05/08/2021	26,5000	26,0000	26,3000	26,5000	2.770	72.391
04/08/2021	26,6000	26,2000	26,6000	26,2000	132	3.470
03/08/2021	26,6000	26,1000	26,2000	26,2000	2.043	53.520
02/08/2021	26,6000	26,5000	26,6000	26,5000	279	7.402
30/07/2021	26,5000	26,5000	26,5000	26,5000	80	2.120
29/07/2021	26,6000	26,6000	26,6000	26,6000	20	532
28/07/2021	26,6000	26,2000	26,6000	26,3000	146	3.845
27/07/2021	26,5000	26,5000	26,5000	26,5000	353	9.354
26/07/2021	26,5000	26,5000	26,5000	26,5000	1.110	29.415
23/07/2021	26,5000	26,2000	26,5000	26,5000	510	13.472
22/07/2021	26,5000	26,4000	26,4000	26,5000	100	2.645
21/07/2021	26,2000	26,1000	26,1000	26,1000	284	7.414
20/07/2021	26,2000	26,1000	26,1000	26,1000	366	9.560
19/07/2021	26,2000	26,1000	26,2000	26,2000	710	18.570
16/07/2021	26,4000	26,3000	26,3000	26,3000	1.265	33.294
15/07/2021	26,3000	26,1000	26,1000	26,3000	684	18.010
14/07/2021	26,5000	26,4000	26,5000	26,5000	300	7.940
13/07/2021	26,5000	26,5000	26,5000	26,5000	42	1.113
12/07/2021	26,5000	26,5000	26,5000	26,5000	136	3.604
09/07/2021	26,5000	26,4000	26,4000	26,5000	344	9.089
08/07/2021	26,5000	26,2000	26,3000	26,2000	1.132	29.854
07/07/2021	26,5000	26,4000	26,4000	26,5000	1.170	30.980
06/07/2021	26,5000	26,3000	26,5000	26,4000	2.322	61.474
05/07/2021	26,9000	26,5000	26,9000	26,6000	3.488	92.726
02/07/2021	26,9000	26,4000	26,5000	26,9000	965	25.606
01/07/2021	27,0000	26,5000	26,9000	26,8000	3.225	86.186
30/06/2021	28,0000	27,0000	28,0000	27,0000	5.733	157.545
29/06/2021	29,0000	28,6000	28,6000	28,8000	2.065	59.404
28/06/2021	29,0000	28,6000	29,0000	28,9000	855	24.724
25/06/2021	29,0000	28,6000	28,6000	29,0000	3.165	91.108
24/06/2021	28,7000	28,4000	28,6000	28,6000	1.613	46.054
23/06/2021	29,0000	28,4000	28,8000	28,4000	2.653	76.493
22/06/2021	29,0000	28,3000	28,9000	28,9000	404	11.677
18/06/2021	28,5000	28,5000	28,5000	28,5000	113	3.220
17/06/2021	29,1000	28,6000	28,8000	28,7000	575	16.646
16/06/2021	28,8000	28,7000	28,7000	28,8000	890	25.576
15/06/2021	28,8000	27,8000	27,9000	28,8000	2.830	80.399
14/06/2021	28,2000	27,7000	28,2000	27,8000	2.003	56.032
11/06/2021	28,3000	28,1000	28,3000	28,3000	680	19.243
10/06/2021	28,5000	28,3000	28,5000	28,3000	750	21.282
09/06/2021	28,2000	28,0000	28,0000	28,1000	106	2.985
08/06/2021	28,5000	28,0000	28,0000	28,2000	1.150	32.485
07/06/2021	28,8000	28,1000	28,1000	28,5000	2.226	63.404
04/06/2021	28,2000	27,8000	27,9000	28,0000	224	6.244
03/06/2021	28,0000	27,9000	28,0000	27,9000	1.079	30.189
02/06/2021	28,4000	28,1000	28,2000	28,1000	207	5.829
01/06/2021	28,2000	28,0000	28,1000	28,0000	902	25.322
31/05/2021	28,6000	27,9000	27,9000	28,1000	902	25.381
28/05/2021	28,4000	27,9000	28,0000	27,9000	460	12.899
27/05/2021	28,0000	27,8000	28,0000	27,8000	1.000	27.980
26/05/2021	28,1000	27,6000	27,8000	27,6000	866	24.000
25/05/2021	28,1000	27,7000	27,8000	27,7000	746	20.749
24/05/2021	28,4000	27,8000	28,4000	27,8000	264	7.439
21/05/2021	27,8000	27,6000	27,8000	27,6000	330	9.142
20/05/2021	28,1000	27,4000	27,6000	27,8000	438	12.166
19/05/2021	28,6000	27,6000	27,8000	27,6000	1.705	47.514
18/05/2021	28,7000	27,7000	28,0000	27,8000	693	19.480
17/05/2021	28,4000	27,7000	28,4000	28,0000	649	18.191
14/05/2021	28,3000	27,3000	27,7000	28,2000	1.260	34.740
13/05/2021	28,3000	27,1000	28,0000	27,7000	4.000	110.444
12/05/2021	28,5000	28,0000	28,5000	28,1000	434	12.257
11/05/2021	28,3000	27,8000	28,1000	28,1000	491	13.766
10/05/2021	28,3000	27,9000	27,9000	28,3000	695	19.544
07/05/2021	28,5000	27,7000	28,5000	27,8000	337	9.403
06/05/2021	28,7000	27,8000	28,3000	28,0000	3.088	87.449
05/05/2021	28,4000	28,0000	28,0000	28,0000	225	6.317
29/04/2021	28,3000	27,9000	28,3000	28,1000	385	10.798
28/04/2021	28,0000	27,7000	28,0000	27,9000	543	15.084
27/04/2021	28,0000	27,7000	28,0000	27,7000	2.698	74.802
26/04/2021	28,7000	28,2000	28,2000	28,3000	1.401	39.904
23/04/2021	28,8000	27,6000	27,6000	28,4000	3.434	96.337
22/04/2021	27,7000	27,1000	27,2000	27,7000	3.552	97.183
21/04/2021	27,1000	26,7000	26,8000	27,1000	439	11.831
20/04/2021	26,8000	26,5000	26,5000	26,8000	913	24.355
19/04/2021	26,7000	26,7000	26,7000	26,7000	413	11.027
16/04/2021	27,1000	26,8000	27,1000	27,0000	1.038	28.080
15/04/2021	27,0000	26,8000	26,8000	26,8000	621	16.668
14/04/2021	27,1000	26,8000	26,8000	27,1000	646	17.399
13/04/2021	27,1000	26,8000	26,9000	27,1000	1.016	27.430
12/04/2021	26,9000	26,6000	26,6000	26,9000	222	5.946
09/04/2021	27,0000	26,8000	26,8000	27,0000	370	9.987
08/04/2021	27,0000	27,0000	27,0000	27,0000	1.153	31.131
07/04/2021	27,3000	26,6000	27,0000	27,0000	1.192	32.156
06/04/2021	27,4000	26,6000	27,2000	27,3000	1.986	53.731
01/04/2021	27,2000	27,0000	27,1000	27,2000	405	10.980
31/03/2021	27,2000	27,1000	27,1000	27,2000	205	5.566
30/03/2021	27,3000	26,8000	27,0000	26,8000	561	15.146
29/03/2021	27,2000	27,0000	27,0000	27,2000	110	2.974
26/03/2021	27,4000	26,7000	26,8000	27,0000	437	11.894
24/03/2021	27,4000	27,3000	27,4000	27,4000	363	9.945
23/03/2021	27,3000	27,0000	27,0000	27,3000	101	2.739
22/03/2021	27,4000	26,5000	26,6000	27,4000	299	7.951
19/03/2021	26,9000	26,9000	26,9000	26,9000	62	1.667
18/03/2021	27,3000	26,6000	26,6000	27,2000	135	3.648
17/03/2021	27,2000	27,0000	27,2000	27,0000	186	5.050
16/03/2021	27,4000	27,0000	27,0000	27,4000	280	7.644
12/03/2021	27,2000	27,0000	27,0000	27,0000	914	24.766
11/03/2021	27,5000	26,9000	27,0000	27,2000	1.485	40.645
10/03/2021	27,0000	26,0000	26,2000	27,0000	1.150	30.351
09/03/2021	26,1000	25,3000	26,1000	26,0000	953	24.404
08/03/2021	26,4000	26,3000	26,3000	26,4000	450	11.840
05/03/2021	26,3000	26,1000	26,1000	26,3000	692	18.145
04/03/2021	26,0000	25,2000	25,2000	26,0000	1.099	27.933
03/03/2021	25,5000	25,5000	25,5000	25,5000	1	25
02/03/2021	25,8000	25,5000	25,8000	25,5000	1.040	26.753
01/03/2021	0,0000	0,0000	0,0000	25,9000	0	0
26/02/2021	25,9000	25,4000	25,9000	25,9000	535	13.818
25/02/2021	26,0000	25,6000	26,0000	25,6000	150	3.877
24/02/2021	26,2000	25,5000	25,5000	26,2000	81	2.097
23/02/2021	26,0000	25,6000	25,9000	25,6000	358	9.240
22/02/2021	26,5000	26,1000	26,2000	26,1000	160	4.184
19/02/2021	26,3000	26,2000	26,2000	26,3000	70	1.839
18/02/2021	26,9000	26,1000	26,9000	26,1000	166	4.398
17/02/2021	27,2000	26,7000	26,8000	27,1000	2.902	78.596
16/02/2021	27,0000	26,3000	26,3000	26,9000	2.835	75.951
15/02/2021	26,4000	25,0000	25,0000	26,4000	4.063	105.040
12/02/2021	25,4000	25,0000	25,4000	25,0000	40	1.005
11/02/2021	25,5000	24,6000	24,6000	25,2000	335	8.408
10/02/2021	25,2000	25,2000	25,2000	25,2000	195	4.914
09/02/2021	25,7000	25,0000	25,5000	25,4000	905	22.786
08/02/2021	25,5000	24,5000	24,7000	25,5000	2.721	68.060
05/02/2021	24,8000	24,7000	24,8000	24,8000	121	2.999
04/02/2021	24,8000	24,5000	24,8000	24,8000	1.041	25.516
03/02/2021	24,8000	24,3000	24,5000	24,8000	1.009	24.878
02/02/2021	24,6000	24,0000	24,6000	24,5000	1.262	30.443
01/02/2021	24,5000	24,0000	24,2000	24,4000	379	9.151
29/01/2021	24,2000	24,0000	24,0000	24,2000	207	4.970
28/01/2021	24,2000	23,9000	24,1000	24,2000	1.784	42.825
27/01/2021	24,2000	23,8000	23,9000	24,1000	3.901	93.312
26/01/2021	24,3000	23,9000	23,9000	24,1000	1.295	31.286
25/01/2021	24,2000	23,8000	24,0000	24,0000	3.917	93.763
22/01/2021	24,5000	23,8000	23,8000	24,1000	2.942	71.030
21/01/2021	24,0000	24,0000	24,0000	24,0000	500	12.000
20/01/2021	24,2000	23,2000	23,8000	24,2000	6.278	149.079
19/01/2021	24,2000	24,0000	24,0000	24,1000	75	1.809
18/01/2021	24,2000	24,0000	24,1000	24,1000	965	23.217
15/01/2021	24,2000	23,9000	24,0000	24,2000	541	12.959
14/01/2021	24,7000	24,0000	24,7000	24,4000	1.092	26.525
13/01/2021	24,6000	24,1000	24,5000	24,6000	735	17.902
12/01/2021	24,6000	24,1000	24,1000	24,4000	345	8.398
11/01/2021	24,6000	24,1000	24,4000	24,1000	917	22.326
08/01/2021	25,0000	24,5000	24,7000	24,6000	1.870	46.204
07/01/2021	0,0000	0,0000	0,0000	24,7000	0	0
05/01/2021	24,9000	24,7000	24,8000	24,7000	2.066	51.236
04/01/2021	25,2000	24,9000	24,9000	24,9000	1.279	31.904
31/12/2020	25,0000	24,9000	24,9000	24,9000	558	13.895
30/12/2020	24,9000	24,3000	24,9000	24,9000	2.034	49.844
29/12/2020	25,0000	24,4000	24,4000	24,9000	1.051	26.066
28/12/2020	25,0000	24,5000	24,9000	25,0000	1.072	26.628
23/12/2020	24,9000	24,1000	24,1000	24,8000	1.895	46.399
22/12/2020	24,7000	24,0000	24,0000	24,7000	212	5.226
21/12/2020	24,9000	23,6000	24,9000	24,4000	1.920	45.723
18/12/2020	25,0000	24,0000	24,3000	25,0000	4.936	121.058
17/12/2020	24,3000	23,8000	23,8000	24,2000	1.532	37.166
16/12/2020	24,3000	23,8000	24,3000	23,8000	876	20.885
15/12/2020	24,3000	23,6000	24,1000	24,1000	666	16.001
14/12/2020	24,5000	23,4000	23,4000	23,7000	2.079	50.036
11/12/2020	24,3000	23,6000	24,0000	24,0000	1.558	37.265
10/12/2020	24,5000	23,8000	24,2000	24,0000	4.640	111.548
09/12/2020	24,3000	23,7000	23,7000	24,0000	2.265	54.641
08/12/2020	24,0000	23,7000	23,9000	23,7000	987	23.531
07/12/2020	23,8000	23,5000	23,5000	23,8000	703	16.611
04/12/2020	23,8000	23,0000	23,3000	23,4000	7.406	172.705
03/12/2020	24,3000	23,0000	24,3000	23,0000	11.623	271.942
02/12/2020	25,0000	23,7000	24,2000	24,3000	16.285	392.665
01/12/2020	25,0000	23,9000	24,0000	25,0000	31.546	769.682
30/11/2020	24,9000	24,1000	24,9000	24,4000	794	19.400
27/11/2020	24,9000	23,8000	24,9000	24,4000	2.760	67.145
26/11/2020	24,6000	23,7000	24,0000	24,1000	3.807	91.923
25/11/2020	24,0000	23,4000	23,9000	23,6000	1.618	38.417
24/11/2020	24,5000	23,1000	24,1000	23,6000	1.859	43.920
23/11/2020	24,5000	23,3000	24,2000	24,1000	2.612	62.090
20/11/2020	24,8000	23,5000	23,5000	24,2000	2.794	67.302
19/11/2020	24,5000	23,8000	24,0000	23,9000	1.348	32.408
18/11/2020	24,7000	23,9000	23,9000	24,7000	1.004	24.639
17/11/2020	24,9000	24,0000	24,3000	24,0000	4.950	123.512
16/11/2020	24,0000	22,8000	22,8000	24,0000	3.884	90.156
13/11/2020	23,5000	22,8000	23,3000	22,8000	2.852	65.759
12/11/2020	23,7000	23,0000	23,3000	23,4000	494	11.538
11/11/2020	23,6000	22,8000	23,4000	23,3000	960	22.329
10/11/2020	23,4000	22,8000	23,0000	22,8000	524	11.958
09/11/2020	23,7000	22,7000	23,0000	23,5000	2.425	55.852
06/11/2020	22,6000	22,2000	22,4000	22,2000	119	2.665
05/11/2020	23,0000	22,6000	22,6000	22,9000	1.496	33.932
04/11/2020	22,8000	22,4000	22,6000	22,6000	137	3.089
03/11/2020	22,1000	22,0000	22,1000	22,0000	500	11.008
02/11/2020	22,1000	22,0000	22,1000	22,0000	273	6.011
30/10/2020	22,7000	21,8000	21,8000	22,0000	245	5.387
29/10/2020	22,5000	21,8000	22,2000	21,8000	2.038	44.854
27/10/2020	23,2000	23,0000	23,1000	23,0000	111	2.563
26/10/2020	23,0000	22,6000	22,6000	23,0000	4.086	93.789
23/10/2020	23,2000	23,0000	23,0000	23,0000	1.581	36.363
22/10/2020	23,1000	22,9000	22,9000	23,0000	6.751	155.265
21/10/2020	23,5000	22,6000	22,6000	23,0000	4.635	106.608
20/10/2020	23,0000	22,9000	22,9000	23,0000	2.074	47.633
19/10/2020	23,0000	22,5000	22,5000	23,0000	2.263	51.740
16/10/2020	22,7000	22,4000	22,4000	22,5000	748	16.776
15/10/2020	23,0000	22,7000	23,0000	23,0000	3.147	72.173
14/10/2020	23,0000	22,7000	23,0000	23,0000	1.268	29.149
13/10/2020	23,1000	23,0000	23,0000	23,0000	1.650	37.985
12/10/2020	23,2000	23,0000	23,0000	23,1000	747	17.187
09/10/2020	23,6000	23,0000	23,5000	23,2000	83	1.946
08/10/2020	23,6000	23,0000	23,1000	23,6000	195	4.545
07/10/2020	23,5000	23,0000	23,5000	23,3000	976	22.746
06/10/2020	23,4000	22,8000	22,8000	23,3000	1.730	40.059
05/10/2020	23,0000	22,5000	22,8000	22,8000	500	11.423
02/10/2020	22,5000	21,9000	22,4000	22,5000	1.156	25.542
01/10/2020	22,5000	21,5000	21,5000	22,4000	3.298	73.318
30/09/2020	21,7000	21,1000	21,2000	21,4000	1.151	24.637
29/09/2020	21,3000	21,2000	21,3000	21,2000	395	8.384
28/09/2020	21,3000	21,2000	21,3000	21,2000	990	20.998
25/09/2020	21,2000	20,8000	21,2000	21,0000	388	8.158
24/09/2020	21,2000	21,2000	21,2000	21,2000	305	6.466
23/09/2020	21,4000	20,7000	20,7000	21,4000	1.185	25.111
22/09/2020	21,5000	20,8000	21,4000	20,9000	832	17.727
21/09/2020	21,3000	20,9000	20,9000	21,3000	159	3.353
18/09/2020	21,3000	21,0000	21,0000	21,3000	4.864	102.747
17/09/2020	21,4000	20,8000	21,0000	21,3000	1.290	27.183
16/09/2020	21,3000	21,2000	21,2000	21,2000	1.181	25.095
15/09/2020	21,3000	20,9000	21,1000	21,0000	11.979	251.983
14/09/2020	21,8000	21,0000	21,6000	21,7000	8.494	179.290
11/09/2020	21,7000	21,1000	21,7000	21,6000	388	8.346
10/09/2020	21,6000	20,8000	21,3000	21,5000	829	17.538
09/09/2020	21,3000	21,3000	21,3000	21,3000	325	6.922
08/09/2020	21,2000	21,2000	21,2000	21,2000	524	11.108
07/09/2020	21,2000	20,9000	20,9000	21,2000	295	6.239
04/09/2020	21,1000	21,0000	21,1000	21,1000	300	6.320
03/09/2020	21,3000	20,9000	21,2000	21,0000	565	11.959
02/09/2020	21,2000	20,8000	21,1000	20,9000	463	9.748
01/09/2020	21,3000	21,1000	21,1000	21,3000	2.934	62.492
31/08/2020	21,3000	21,1000	21,3000	21,1000	129	2.737
28/08/2020	21,3000	21,1000	21,3000	21,1000	270	5.721
27/08/2020	21,5000	20,9000	21,1000	21,2000	1.224	25.952
26/08/2020	21,9000	20,8000	21,0000	21,2000	2.513	53.781
25/08/2020	21,9000	21,0000	21,9000	21,1000	783	16.631
24/08/2020	21,7000	21,4000	21,7000	21,7000	1.070	22.982
21/08/2020	21,6000	21,2000	21,6000	21,6000	343	7.406
20/08/2020	21,7000	21,1000	21,7000	21,6000	197	4.247
19/08/2020	0,0000	0,0000	0,0000	21,7000	0	0
18/08/2020	21,7000	21,7000	21,7000	21,7000	104	2.256
17/08/2020	21,7000	21,6000	21,6000	21,6000	600	12.970
14/08/2020	21,7000	21,1000	21,7000	21,6000	380	8.210
13/08/2020	21,9000	21,3000	21,6000	21,9000	605	13.091
12/08/2020	21,9000	21,5000	21,6000	21,9000	420	9.111
11/08/2020	21,8000	21,0000	21,0000	21,1000	840	17.960
10/08/2020	22,1000	20,9000	22,0000	21,5000	614	13.198
07/08/2020	22,5000	22,0000	22,5000	22,3000	356	7.945
06/08/2020	22,3000	22,0000	22,0000	22,3000	145	3.224
05/08/2020	22,2000	21,6000	21,6000	22,2000	1.530	33.556
04/08/2020	22,0000	21,0000	21,1000	21,8000	3.541	75.743
03/08/2020	21,5000	21,1000	21,4000	21,1000	278	5.936
31/07/2020	22,0000	20,4000	21,0000	21,0000	1.211	25.543
30/07/2020	21,0000	20,5000	21,0000	20,7000	491	10.208
29/07/2020	21,3000	20,9000	21,2000	21,3000	260	5.513
28/07/2020	21,6000	20,9000	21,6000	21,2000	1.147	24.188
27/07/2020	21,3000	20,9000	21,3000	21,0000	66	1.384
24/07/2020	21,5000	20,8000	21,5000	20,8000	939	19.970
23/07/2020	22,4000	21,0000	22,4000	21,4000	714	15.281
22/07/2020	21,4000	21,3000	21,3000	21,4000	989	21.156
21/07/2020	21,8000	20,3000	21,6000	21,4000	13.572	292.067
20/07/2020	21,6000	21,5000	21,5000	21,6000	2.785	60.096
17/07/2020	21,6000	20,9000	20,9000	21,5000	27.349	577.898
16/07/2020	21,5000	20,8000	21,3000	21,5000	1.081	23.095
15/07/2020	21,5000	21,0000	21,2000	21,3000	1.109	23.584
14/07/2020	21,1000	20,8000	21,0000	21,0000	1.471	30.937
13/07/2020	21,7000	20,9000	20,9000	21,0000	1.730	36.414
10/07/2020	21,3000	21,0000	21,2000	21,0000	1.093	23.163
09/07/2020	21,5000	20,9000	21,5000	21,4000	1.316	28.121
08/07/2020	21,7000	21,1000	21,7000	21,6000	4.975	107.097
07/07/2020	21,8000	20,9000	21,6000	21,7000	1.595	34.545
06/07/2020	22,2000	21,6000	21,7000	21,6000	1.945	42.504
03/07/2020	23,0000	22,0000	22,2000	22,2000	8.880	200.388
02/07/2020	22,5000	21,4000	21,4000	22,2000	7.636	167.966
01/07/2020	21,3000	20,8000	21,2000	21,0000	395	8.305
30/06/2020	21,3000	20,2000	20,2000	21,2000	305	6.182
29/06/2020	21,0000	20,8000	20,9000	21,0000	901	18.744
26/06/2020	21,0000	20,9000	21,0000	21,0000	371	7.790
25/06/2020	21,0000	21,0000	21,0000	21,0000	13.367	280.707
24/06/2020	21,4000	21,3000	21,4000	21,4000	63	1.346
23/06/2020	21,6000	21,3000	21,5000	21,4000	4.029	85.986
22/06/2020	21,3000	20,9000	20,9000	21,3000	599	12.574
19/06/2020	21,3000	20,8000	21,1000	20,8000	1.486	31.186
18/06/2020	21,4000	20,6000	21,4000	20,8000	6.081	127.029
17/06/2020	21,6000	21,2000	21,2000	21,5000	2.895	61.546
16/06/2020	21,4000	21,0000	21,4000	21,4000	766	16.296
15/06/2020	21,1000	20,5000	20,8000	21,0000	3.410	70.814
12/06/2020	21,1000	20,7000	20,7000	21,1000	2.005	41.825
11/06/2020	21,4000	21,0000	21,2000	21,3000	6.027	128.045
10/06/2020	21,8000	21,2000	21,8000	21,4000	871	18.729
09/06/2020	21,8000	20,9000	21,2000	21,7000	6.623	140.320
05/06/2020	21,3000	21,0000	21,3000	21,2000	24.525	521.035
04/06/2020	21,6000	21,2000	21,5000	21,3000	19.621	420.638
03/06/2020	21,8000	21,0000	21,1000	21,5000	100.877	2.166.513
02/06/2020	21,3000	21,1000	21,1000	21,1000	5.283	111.684
01/06/2020	21,2000	20,8000	20,8000	21,1000	1.655	34.916
29/05/2020	21,3000	21,2000	21,2000	21,2000	1.133	24.064
28/05/2020	21,4000	21,0000	21,0000	21,3000	2.714	57.521
27/05/2020	21,3000	20,8000	20,9000	21,0000	6.552	137.720
26/05/2020	21,3000	20,7000	20,9000	20,8000	11.071	230.837
25/05/2020	20,4000	20,2000	20,4000	20,3000	3.973	80.679
22/05/2020	20,4000	20,1000	20,1000	20,4000	420	8.548
21/05/2020	20,3000	19,9000	20,3000	20,3000	557	11.092
20/05/2020	20,3000	20,0000	20,2000	20,1000	1.255	25.171
19/05/2020	20,4000	20,1000	20,2000	20,2000	6.740	136.251
18/05/2020	20,3000	20,0000	20,0000	20,2000	1.466	29.492
15/05/2020	20,3000	19,9000	20,1000	20,1000	171	3.436
14/05/2020	20,2000	20,0000	20,0000	20,1000	121	2.430
13/05/2020	20,2000	19,6000	20,0000	20,0000	3.180	63.172
12/05/2020	20,3000	20,3000	20,3000	20,3000	62	1.258
11/05/2020	20,5000	20,5000	20,5000	20,5000	2	41
08/05/2020	20,5000	20,0000	20,5000	20,3000	115	2.334
07/05/2020	20,4000	20,0000	20,0000	20,0000	203	4.062
06/05/2020	20,5000	20,2000	20,5000	20,2000	1.458	29.500
05/05/2020	20,8000	20,3000	20,7000	20,3000	283	5.759
04/05/2020	20,9000	20,2000	20,7000	20,2000	1.359	27.821
30/04/2020	21,0000	20,8000	21,0000	20,9000	1.031	21.549
29/04/2020	21,0000	20,9000	20,9000	21,0000	1.794	37.673
28/04/2020	21,5000	21,0000	21,3000	21,0000	1.663	34.971
27/04/2020	21,4000	20,9000	21,0000	21,0000	8.593	180.724
24/04/2020	21,3000	20,8000	20,8000	21,2000	1.823	38.252
23/04/2020	21,3000	20,9000	21,2000	21,0000	5.906	124.142
22/04/2020	21,7000	20,7000	20,7000	21,7000	20	416
21/04/2020	21,1000	20,6000	21,1000	20,9000	1.204	25.213
16/04/2020	21,3000	21,1000	21,3000	21,1000	151	3.209
15/04/2020	21,3000	21,0000	21,2000	21,3000	415	8.736
14/04/2020	21,4000	21,1000	21,4000	21,4000	1.058	22.522
09/04/2020	21,2000	20,5000	21,1000	21,0000	651	13.664
08/04/2020	22,0000	20,1000	21,6000	20,5000	5.044	104.325
07/04/2020	21,6000	20,9000	20,9000	21,5000	1.186	25.155
06/04/2020	21,0000	20,0000	20,0000	20,8000	576	11.952
03/04/2020	20,3000	19,7000	19,7000	19,8000	1.045	20.749
02/04/2020	20,6000	19,8000	20,6000	19,8000	1.578	31.506
01/04/2020	21,4000	20,2000	21,4000	21,0000	114	2.317
31/03/2020	21,4000	20,5000	21,4000	20,8000	482	10.028
30/03/2020	21,3000	21,3000	21,3000	21,3000	20	426
27/03/2020	21,1000	20,2000	21,1000	20,4000	259	5.436
26/03/2020	21,6000	20,8000	20,8000	21,2000	1.055	22.758
24/03/2020	21,0000	20,0000	20,0000	21,0000	999	20.206
23/03/2020	20,0000	19,2000	19,2000	19,2500	126	2.425
20/03/2020	20,8000	20,6000	20,8000	20,8000	57	1.185
19/03/2020	20,7000	18,9000	18,9000	19,7000	498	9.727
18/03/2020	19,4000	18,0500	18,0500	18,9000	294	5.528
17/03/2020	20,8000	18,1000	20,8000	18,5000	1.221	22.518
16/03/2020	20,0000	18,3000	20,0000	19,0000	5.010	93.606
13/03/2020	20,5000	19,6000	20,5000	20,0000	758	15.309
12/03/2020	20,7000	18,9500	20,0000	20,0000	6.127	119.070
11/03/2020	20,5000	20,0000	20,5000	20,3000	2.350	47.655
10/03/2020	21,8000	19,3000	20,7000	20,5000	3.178	65.961
09/03/2020	22,0000	20,7000	21,0000	20,7000	5.999	127.231
06/03/2020	24,0000	21,7000	22,0000	23,0000	6.113	138.003
05/03/2020	23,5000	22,3000	23,0000	22,6000	2.271	51.852
04/03/2020	23,5000	22,4000	23,0000	23,5000	1.233	28.354
03/03/2020	24,0000	22,2000	23,0000	22,6000	3.631	82.747
28/02/2020	24,7000	22,1000	24,7000	22,1000	9.842	220.944
27/02/2020	25,1000	24,0000	24,2000	24,5000	1.455	35.582
26/02/2020	25,0000	24,1000	24,1000	24,8000	2.067	51.439
25/02/2020	26,2000	25,2000	25,5000	25,5000	1.035	26.327
24/02/2020	26,8000	25,2000	26,8000	25,6000	2.650	69.134
21/02/2020	27,4000	26,8000	27,4000	27,4000	367	9.956
20/02/2020	27,4000	27,2000	27,3000	27,4000	450	12.324
19/02/2020	27,7000	27,3000	27,6000	27,4000	1.211	33.196
18/02/2020	27,8000	27,5000	27,7000	27,7000	94	2.602
17/02/2020	27,6000	27,5000	27,6000	27,5000	513	14.142
14/02/2020	28,0000	28,0000	28,0000	28,0000	100	2.800
13/02/2020	28,0000	27,8000	27,8000	28,0000	1.000	27.917
12/02/2020	28,0000	27,1000	27,1000	27,8000	1.322	36.932
11/02/2020	28,1000	27,6000	27,6000	28,0000	1.103	30.838
10/02/2020	27,7000	27,0000	27,1000	27,7000	1.763	48.498
07/02/2020	27,8000	27,6000	27,6000	27,7000	1.000	27.700
06/02/2020	27,7000	27,4000	27,4000	27,7000	1.001	27.655
05/02/2020	27,5000	26,8000	26,8000	27,5000	3.397	91.258
04/02/2020	27,5000	26,5000	26,5000	27,2000	699	18.837
03/02/2020	26,5000	26,3000	26,5000	26,3000	486	12.855
31/01/2020	27,0000	26,5000	26,8000	26,5000	604	16.039
30/01/2020	27,5000	26,6000	27,5000	26,7000	1.734	46.535
29/01/2020	27,7000	27,4000	27,7000	27,4000	248	6.838
28/01/2020	27,7000	27,7000	27,7000	27,7000	71	1.966
27/01/2020	28,2000	27,5000	27,6000	27,8000	3.821	106.135
24/01/2020	27,8000	27,0000	27,4000	27,8000	2.014	55.786
23/01/2020	27,0000	26,9000	27,0000	26,9000	40	1.077
22/01/2020	27,3000	26,5000	27,3000	26,9000	2.492	67.231
21/01/2020	27,3000	26,8000	26,8000	26,9000	2.128	57.155
20/01/2020	26,8000	26,5000	26,8000	26,8000	1.102	29.480
17/01/2020	26,8000	26,3000	26,6000	26,8000	1.807	48.274
16/01/2020	26,9000	26,8000	26,8000	26,8000	2.250	60.310
15/01/2020	26,9000	26,4000	26,8000	26,9000	1.848	48.921
14/01/2020	26,8000	26,8000	26,8000	26,8000	33	884
13/01/2020	27,8000	26,8000	27,5000	26,8000	492	13.298
10/01/2020	27,5000	27,0000	27,0000	27,0000	445	12.020
09/01/2020	27,5000	26,1000	26,4000	27,3000	1.337	36.111
08/01/2020	26,6000	26,0000	26,1000	26,5000	423	11.092
07/01/2020	26,7000	26,1000	26,6000	26,6000	530	14.093
03/01/2020	27,0000	26,4000	27,0000	26,7000	1.279	34.129
02/01/2020	27,6000	26,5000	26,5000	27,1000	465	12.587
31/12/2019	27,6000	27,0000	27,0000	27,6000	30	816
30/12/2019	27,8000	27,0000	27,0000	27,0000	470	12.768
27/12/2019	27,9000	26,9000	27,8000	27,6000	580	16.002
23/12/2019	27,9000	27,8000	27,8000	27,9000	4.012	111.672
20/12/2019	28,2000	26,8000	27,4000	27,9000	6.172	170.696
19/12/2019	26,7000	26,1000	26,1000	26,6000	262	6.968
18/12/2019	26,1000	26,0000	26,0000	26,1000	643	16.748
17/12/2019	25,9000	25,4000	25,4000	25,9000	577	14.821
16/12/2019	25,5000	25,4000	25,5000	25,5000	100	2.549
13/12/2019	25,9000	25,5000	25,9000	25,5000	800	20.424
12/12/2019	25,6000	25,4000	25,4000	25,6000	27	689
11/12/2019	26,2000	25,4000	26,1000	25,8000	2.079	53.043
10/12/2019	26,2000	26,0000	26,0000	26,2000	70	1.822
09/12/2019	25,6000	25,4000	25,6000	25,4000	409	10.393
06/12/2019	26,0000	25,6000	26,0000	25,7000	95	2.451
05/12/2019	26,0000	25,8000	26,0000	25,8000	305	7.879
04/12/2019	26,1000	25,8000	25,8000	26,0000	661	17.104
03/12/2019	26,5000	25,7000	26,0000	26,3000	1.036	26.794
02/12/2019	26,1000	26,1000	26,1000	26,1000	12	313
29/11/2019	26,5000	25,8000	25,9000	26,1000	1.309	34.016
28/11/2019	26,4000	26,0000	26,2000	26,4000	1.082	28.250
27/11/2019	26,9000	26,1000	26,6000	26,7000	79	2.070
26/11/2019	26,5000	25,9000	25,9000	26,5000	1.040	27.117
25/11/2019	26,5000	26,0000	26,2000	26,2000	855	22.284
22/11/2019	26,6000	26,3000	26,3000	26,6000	70	1.856
21/11/2019	26,6000	26,1000	26,4000	26,1000	325	8.536
20/11/2019	26,8000	26,0000	26,3000	26,1000	654	17.106
19/11/2019	26,8000	26,3000	26,4000	26,8000	315	8.326
18/11/2019	26,8000	26,8000	26,8000	26,8000	15	402
15/11/2019	27,0000	26,2000	27,0000	26,8000	1.327	35.299
14/11/2019	27,0000	26,6000	26,6000	27,0000	245	6.587
13/11/2019	27,0000	26,5000	26,5000	26,6000	924	24.763
12/11/2019	26,9000	26,6000	26,9000	26,6000	596	15.898
11/11/2019	27,0000	26,7000	26,8000	27,0000	110	2.957
08/11/2019	27,0000	26,5000	26,8000	27,0000	336	9.010
07/11/2019	27,1000	26,6000	26,7000	27,0000	457	12.341
06/11/2019	27,7000	26,8000	27,4000	26,8000	280	7.609
05/11/2019	26,8000	26,8000	26,8000	26,8000	492	13.185
04/11/2019	27,4000	26,7000	26,7000	27,1000	110	2.974
01/11/2019	27,2000	27,0000	27,0000	27,2000	90	2.439
31/10/2019	26,8000	26,8000	26,8000	26,8000	30	804
30/10/2019	27,0000	27,0000	27,0000	27,0000	520	14.040
29/10/2019	27,0000	27,0000	27,0000	27,0000	100	2.700
25/10/2019	27,3000	26,9000	27,2000	27,3000	53	1.438
24/10/2019	27,0000	26,6000	26,9000	27,0000	975	26.058
23/10/2019	27,3000	27,0000	27,3000	27,0000	324	8.773
22/10/2019	26,9000	26,9000	26,9000	26,9000	1.497	40.269
21/10/2019	27,1000	24,6000	24,7000	27,0000	710	18.475
18/10/2019	27,0000	26,6000	26,7000	27,0000	700	18.770
17/10/2019	27,2000	26,7000	27,0000	26,7000	285	7.667
16/10/2019	26,9000	26,7000	26,9000	26,7000	370	9.931
15/10/2019	27,4000	26,6000	27,4000	27,0000	739	19.889
14/10/2019	27,3000	26,2000	26,2000	26,9000	634	17.057
11/10/2019	27,5000	27,2000	27,3000	27,2000	425	11.591
10/10/2019	27,2000	26,8000	26,8000	27,2000	600	16.142
09/10/2019	27,3000	26,8000	27,0000	27,2000	879	23.594
08/10/2019	26,8000	25,9000	26,5000	26,8000	244	6.449
07/10/2019	26,4000	25,3000	25,3000	26,4000	465	12.147
04/10/2019	27,5000	25,8000	27,3000	25,8000	1.877	48.648
03/10/2019	27,5000	25,1000	26,5000	26,5000	7.217	191.548
02/10/2019	27,8000	26,5000	27,8000	26,9000	4.356	117.345
01/10/2019	28,6000	27,8000	28,3000	27,8000	2.176	60.839
30/09/2019	28,6000	28,6000	28,6000	28,6000	6	171
27/09/2019	28,9000	28,6000	28,9000	28,6000	975	27.945
26/09/2019	28,8000	28,5000	28,7000	28,8000	735	21.094
25/09/2019	28,8000	28,5000	28,7000	28,8000	180	5.145
24/09/2019	29,0000	28,7000	29,0000	29,0000	155	4.488
23/09/2019	29,0000	28,5000	29,0000	29,0000	305	8.741
20/09/2019	29,3000	29,2000	29,2000	29,2000	50	1.461
19/09/2019	29,4000	28,8000	28,8000	29,4000	541	15.596
18/09/2019	29,3000	29,0000	29,0000	29,1000	289	8.421
17/09/2019	29,0000	29,0000	29,0000	29,0000	300	8.700
16/09/2019	29,2000	28,9000	28,9000	29,2000	21	610
13/09/2019	29,0000	29,0000	29,0000	29,0000	15	435
12/09/2019	29,2000	28,9000	29,2000	29,0000	75	2.176
11/09/2019	29,3000	29,1000	29,3000	29,2000	185	5.399
10/09/2019	29,5000	29,1000	29,5000	29,1000	37	1.086
09/09/2019	29,1000	29,0000	29,1000	29,1000	205	5.945
06/09/2019	29,4000	29,1000	29,3000	29,4000	17	498
05/09/2019	29,8000	29,3000	29,6000	29,4000	400	11.774
04/09/2019	29,4000	29,2000	29,2000	29,3000	95	2.781
03/09/2019	29,2000	29,0000	29,2000	29,1000	1.290	37.513
02/09/2019	29,1000	29,1000	29,1000	29,1000	325	9.457
30/08/2019	29,2000	29,0000	29,2000	29,0000	454	13.232
29/08/2019	29,5000	29,1000	29,1000	29,2000	699	20.435
28/08/2019	29,0000	28,9000	29,0000	28,9000	532	15.406
27/08/2019	29,5000	28,9000	29,5000	29,1000	450	13.157
26/08/2019	29,2000	28,7000	28,8000	29,2000	302	8.704
23/08/2019	29,6000	28,9000	29,6000	28,9000	92	2.687
22/08/2019	29,6000	29,4000	29,6000	29,4000	137	4.049
21/08/2019	0,0000	0,0000	0,0000	29,5000	0	0
20/08/2019	29,5000	29,0000	29,5000	29,5000	68	1.981
19/08/2019	29,1000	29,0000	29,0000	29,0000	100	2.902
16/08/2019	28,8000	28,8000	28,8000	28,8000	100	2.880
14/08/2019	29,7000	28,9000	28,9000	28,9000	189	5.497
13/08/2019	29,9000	29,2000	29,8000	29,6000	146	4.319
12/08/2019	29,7000	29,0000	29,7000	29,6000	203	5.961
09/08/2019	30,0000	29,7000	30,0000	29,9000	140	4.184
08/08/2019	29,8000	29,2000	29,2000	29,6000	876	25.919
07/08/2019	29,8000	29,2000	29,6000	29,6000	847	25.055
06/08/2019	29,8000	29,6000	29,6000	29,6000	808	23.918
05/08/2019	30,2000	29,2000	29,7000	29,6000	1.282	37.954
02/08/2019	30,2000	29,4000	29,4000	29,7000	35	1.032
01/08/2019	30,0000	29,2000	30,0000	29,7000	804	23.898
31/07/2019	30,0000	29,2000	29,3000	30,0000	850	25.190
30/07/2019	30,0000	29,7000	29,7000	30,0000	756	22.591
29/07/2019	30,0000	29,6000	29,9000	29,8000	1.061	31.569
26/07/2019	0,0000	0,0000	0,0000	29,9000	0	0
25/07/2019	30,1000	29,9000	29,9000	29,9000	732	21.924
24/07/2019	29,8000	29,7000	29,7000	29,7000	72	2.138
23/07/2019	29,3000	29,3000	29,3000	29,3000	3	87
22/07/2019	29,8000	29,6000	29,6000	29,8000	60	1.782
19/07/2019	29,9000	29,5000	29,5000	29,9000	586	17.432
18/07/2019	29,7000	29,6000	29,6000	29,7000	207	6.145
17/07/2019	29,8000	29,8000	29,8000	29,8000	700	20.860
16/07/2019	29,9000	29,4000	29,5000	29,8000	666	19.853
15/07/2019	29,7000	29,0000	29,5000	29,7000	481	13.983
12/07/2019	30,0000	29,0000	29,9000	29,9000	488	14.347
11/07/2019	30,0000	29,0000	29,0000	29,3000	1.175	35.112
10/07/2019	29,4000	28,8000	28,8000	29,4000	815	23.876
09/07/2019	29,4000	28,8000	28,9000	29,4000	2.831	82.052
08/07/2019	30,0000	29,1000	29,9000	29,5000	3.817	114.132
05/07/2019	30,0000	29,1000	30,0000	29,5000	1.630	47.933
04/07/2019	30,8000	29,7000	30,0000	30,0000	1.966	59.373
03/07/2019	30,9000	30,4000	30,9000	30,8000	159	4.890
02/07/2019	31,0000	30,1000	30,1000	31,0000	7.567	231.421
01/07/2019	30,2000	28,0000	28,4000	30,1000	849	24.689
28/06/2019	29,9000	29,4000	29,5000	29,9000	102.011	3.009.528
27/06/2019	29,5000	29,3000	29,4000	29,5000	984	28.990
26/06/2019	29,4000	29,1000	29,3000	29,4000	160	4.694
25/06/2019	29,4000	29,1000	29,2000	29,4000	95	2.775
24/06/2019	29,4000	29,3000	29,3000	29,3000	410	12.014
21/06/2019	29,5000	29,0000	29,4000	29,3000	26.851	791.953
20/06/2019	29,4000	29,0000	29,3000	29,0000	306	8.930
19/06/2019	29,5000	29,2000	29,3000	29,5000	1.234	36.290
18/06/2019	29,6000	29,3000	29,5000	29,5000	8.655	255.240
14/06/2019	29,5000	29,1000	29,4000	29,5000	7.258	213.515
13/06/2019	29,6000	29,4000	29,4000	29,5000	27.145	800.287
12/06/2019	29,5000	29,3000	29,5000	29,3000	624	18.395
11/06/2019	30,4000	29,3000	29,5000	29,5000	53.011	1.569.352
10/06/2019	29,7000	29,4000	29,5000	29,5000	37.373	1.102.463
07/06/2019	29,5000	29,3000	29,3000	29,5000	356	10.496
06/06/2019	30,4000	29,2000	29,2000	29,3000	49.842	1.474.450
05/06/2019	29,5000	28,8000	29,0000	29,4000	2.407	69.742
04/06/2019	29,6000	28,8000	29,4000	29,2000	26.125	769.991
03/06/2019	29,4000	28,1000	28,1000	29,3000	19.905	572.565
31/05/2019	28,9000	27,9000	27,9000	28,9000	1.512	43.487
30/05/2019	29,0000	28,0000	28,4000	28,9000	9.153	260.425
29/05/2019	28,4000	27,2000	28,4000	28,0000	520	14.450
28/05/2019	28,5000	28,2000	28,2000	28,5000	314	8.899
27/05/2019	28,4000	27,4000	27,6000	28,4000	4.225	118.354
24/05/2019	27,4000	27,3000	27,4000	27,3000	4	109
23/05/2019	27,5000	27,5000	27,5000	27,5000	20	550
22/05/2019	27,5000	27,0000	27,0000	27,1000	542	14.736
21/05/2019	27,8000	27,1000	27,8000	27,5000	77	2.102
20/05/2019	27,6000	27,5000	27,5000	27,5000	80	2.201
17/05/2019	27,4000	27,3000	27,3000	27,3000	259	7.070
16/05/2019	27,7000	27,3000	27,7000	27,3000	71	1.954
15/05/2019	28,0000	27,2000	27,8000	27,3000	396	10.952
14/05/2019	28,0000	27,1000	28,0000	27,4000	260	7.106
13/05/2019	28,0000	27,1000	28,0000	27,1000	1.863	51.503
10/05/2019	28,1000	27,8000	27,8000	28,0000	205	5.731
09/05/2019	28,0000	27,3000	27,5000	27,5000	413	11.403
08/05/2019	28,4000	27,4000	27,4000	28,2000	146	4.004
07/05/2019	28,2000	27,7000	28,2000	28,0000	598	16.761
06/05/2019	28,3000	27,9000	28,3000	28,0000	226	6.330
03/05/2019	29,2000	28,6000	28,8000	29,2000	203	5.836
02/05/2019	29,9000	28,6000	28,8000	29,3000	15.986	471.357
30/04/2019	28,6000	28,0000	28,2000	28,4000	587	16.686
25/04/2019	28,2000	28,2000	28,2000	28,2000	3	84
24/04/2019	28,2000	27,6000	27,6000	28,1000	659	18.274
23/04/2019	28,5000	27,6000	28,5000	28,5000	559	15.747
18/04/2019	28,8000	27,6000	28,8000	28,5000	915	25.639
17/04/2019	29,1000	28,2000	29,0000	28,8000	1.407	40.545
16/04/2019	28,7000	27,4000	27,5000	28,7000	3.121	88.478
15/04/2019	28,4000	26,6000	26,6000	27,9000	10.294	287.906
12/04/2019	28,0000	25,0000	25,3000	26,8000	19.513	525.126
11/04/2019	25,5000	25,2000	25,2000	25,3000	4.611	116.656
10/04/2019	25,3000	25,2000	25,2000	25,3000	602	15.224
09/04/2019	25,3000	25,1000	25,3000	25,3000	3.530	89.107
08/04/2019	25,3000	24,3000	24,8000	25,2000	6.228	153.297
05/04/2019	25,8000	24,6000	24,6000	25,0000	36.032	897.721
04/04/2019	25,0000	24,4000	24,4000	24,6000	2.944	72.728
03/04/2019	25,1000	24,9000	25,0000	25,1000	1.522	37.973
02/04/2019	25,2000	24,7000	24,7000	25,2000	298	7.485
01/04/2019	25,0000	24,6000	25,0000	24,8000	305	7.557
29/03/2019	24,7000	24,4000	24,4000	24,7000	452	11.104
28/03/2019	24,7000	24,6000	24,6000	24,7000	76	1.871
27/03/2019	25,0000	24,0000	24,6000	24,7000	1.669	41.062
26/03/2019	24,8000	24,4000	24,4000	24,8000	279	6.863
22/03/2019	25,3000	24,6000	24,9000	24,6000	3.425	84.629
21/03/2019	25,2000	24,6000	24,6000	25,1000	604	15.036
20/03/2019	25,3000	24,6000	25,0000	25,3000	111	2.764
19/03/2019	25,0000	24,8000	25,0000	24,9000	3.063	76.278
18/03/2019	25,1000	24,6000	24,8000	25,1000	11.147	276.383
15/03/2019	25,4000	24,7000	24,7000	25,1000	2.174	54.731
14/03/2019	24,9000	24,5000	24,5000	24,9000	209	5.164
13/03/2019	24,9000	24,3000	24,3000	24,7000	450	11.036
12/03/2019	25,0000	24,6000	24,8000	24,8000	1.186	29.432
08/03/2019	24,8000	24,4000	24,4000	24,8000	628	15.332
07/03/2019	24,8000	24,8000	24,8000	24,8000	302	7.489
06/03/2019	25,0000	24,5000	24,9000	24,9000	1.179	29.177
05/03/2019	24,9000	24,5000	24,6000	24,8000	492	12.207
04/03/2019	25,0000	24,8000	25,0000	24,8000	675	16.855
01/03/2019	24,9000	24,8000	24,9000	24,8000	553	13.719
28/02/2019	24,9000	24,5000	24,8000	24,8000	3.055	75.705
27/02/2019	25,0000	24,5000	25,0000	24,6000	526	12.948
26/02/2019	25,0000	25,0000	25,0000	25,0000	75	1.875
25/02/2019	25,0000	24,4000	24,4000	24,9000	645	15.973
22/02/2019	24,9000	24,6000	24,9000	24,8000	149	3.679
21/02/2019	24,9000	24,5000	24,5000	24,9000	63	1.554
20/02/2019	24,6000	24,4000	24,6000	24,4000	1.505	36.794
19/02/2019	24,8000	24,5000	24,8000	24,5000	1.540	37.823
18/02/2019	24,9000	24,3000	24,9000	24,5000	1.749	42.802
15/02/2019	24,9000	24,5000	24,7000	24,5000	2.460	60.936
14/02/2019	24,8000	24,0000	24,0000	24,1000	4.092	99.745
13/02/2019	24,2000	23,9000	24,2000	23,9000	4.549	109.380
12/02/2019	24,7000	24,1000	24,7000	24,1000	2.138	51.842
11/02/2019	24,8000	24,1000	24,2000	24,2000	1.656	40.457
08/02/2019	24,8000	24,0000	24,0000	24,2000	1.767	43.247
07/02/2019	24,3000	24,0000	24,2000	24,0000	949	22.935
06/02/2019	24,8000	24,2000	24,5000	24,4000	1.392	34.142
05/02/2019	24,7000	24,1000	24,7000	24,5000	572	13.930
04/02/2019	24,8000	24,0000	24,0000	24,7000	1.316	32.046
01/02/2019	24,5000	24,0000	24,0000	24,5000	37	901
31/01/2019	24,4000	23,9000	24,0000	24,0000	1.400	33.629
30/01/2019	24,0000	23,9000	24,0000	24,0000	340	8.159
29/01/2019	24,5000	23,9000	24,1000	24,4000	1.272	30.541
28/01/2019	25,0000	24,0000	25,0000	24,4000	1.990	47.894
25/01/2019	24,9000	24,6000	24,6000	24,9000	46	1.135
24/01/2019	24,7000	24,2000	24,2000	24,6000	634	15.399
23/01/2019	0,0000	0,0000	0,0000	24,6000	0	0
22/01/2019	24,6000	24,6000	24,6000	24,6000	36	885
21/01/2019	25,0000	24,8000	24,8000	25,0000	118	2.948
18/01/2019	24,9000	24,1000	24,1000	24,2000	31	749
17/01/2019	0,0000	0,0000	0,0000	24,9000	0	0
16/01/2019	24,9000	24,5000	24,5000	24,9000	1.570	38.564
15/01/2019	25,0000	24,1000	24,8000	25,0000	362	8.788
14/01/2019	25,0000	24,7000	24,8000	24,9000	75	1.869
11/01/2019	25,0000	24,8000	25,0000	24,9000	40	997
10/01/2019	25,0000	25,0000	25,0000	25,0000	149	3.725
09/01/2019	24,9000	24,9000	24,9000	24,9000	100	2.490
08/01/2019	25,2000	24,7000	24,9000	24,8000	1.041	26.051
07/01/2019	25,2000	24,8000	25,0000	25,2000	475	11.844
04/01/2019	25,5000	25,2000	25,2000	25,5000	60	1.515
03/01/2019	25,2000	24,5000	25,0000	25,2000	1.375	33.812
02/01/2019	25,0000	24,5000	25,0000	24,5000	246	6.049
31/12/2018	26,0000	24,6000	25,3000	25,4000	1.252	31.423
28/12/2018	25,8000	25,1000	25,1000	25,2000	245	6.212
27/12/2018	26,0000	25,1000	26,0000	25,1000	108	2.719
21/12/2018	0,0000	0,0000	0,0000	26,0000	0	0
20/12/2018	27,0000	25,0000	27,0000	26,0000	2.164	54.688
19/12/2018	0,0000	0,0000	0,0000	26,0000	0	0
18/12/2018	26,0000	25,5000	25,5000	26,0000	123	3.183
17/12/2018	26,0000	25,5000	25,7000	26,0000	1.425	36.970
14/12/2018	0,0000	0,0000	0,0000	26,5000	0	0
13/12/2018	26,5000	26,5000	26,5000	26,5000	100	2.650
12/12/2018	26,5000	25,4000	26,5000	26,5000	280	7.255
11/12/2018	25,9000	25,5000	25,9000	25,8000	882	22.735
10/12/2018	26,4000	25,5000	25,7000	25,8000	1.150	29.632
07/12/2018	26,0000	25,6000	25,9000	25,8000	720	18.490
06/12/2018	26,0000	25,5000	26,0000	25,9000	1.847	47.772
05/12/2018	26,4000	26,0000	26,4000	26,0000	2.320	60.322
04/12/2018	27,0000	26,5000	27,0000	26,5000	404	10.856
03/12/2018	27,0000	25,7000	25,8000	27,0000	551	14.470
30/11/2018	25,8000	25,5000	25,7000	25,6000	250	6.400
29/11/2018	26,0000	25,7000	26,0000	25,7000	1.150	29.561
28/11/2018	25,8000	25,5000	25,5000	25,8000	814	20.879
27/11/2018	25,8000	25,8000	25,8000	25,8000	100	2.580
26/11/2018	25,8000	25,8000	25,8000	25,8000	260	6.708
23/11/2018	26,2000	25,9000	25,9000	26,2000	303	7.862
22/11/2018	25,9000	25,9000	25,9000	25,9000	52	1.346
21/11/2018	25,8000	25,7000	25,8000	25,8000	1.843	47.506
20/11/2018	26,1000	25,7000	26,1000	25,8000	3.175	82.503
19/11/2018	26,5000	26,0000	26,4000	26,5000	5.514	144.728
16/11/2018	26,5000	26,1000	26,1000	26,5000	310	8.191
15/11/2018	26,5000	26,5000	26,5000	26,5000	3	79
14/11/2018	26,5000	26,0000	26,3000	26,5000	2.901	75.694
13/11/2018	26,1000	26,0000	26,1000	26,1000	359	9.365
12/11/2018	26,2000	25,5000	25,7000	26,0000	2.161	55.827
09/11/2018	25,8000	24,3000	24,3000	25,8000	3.803	96.577
08/11/2018	24,4000	23,9000	24,0000	24,3000	2.025	49.123
07/11/2018	0,0000	0,0000	0,0000	23,9000	0	0
06/11/2018	24,0000	24,0000	24,0000	23,9000	10	240
05/11/2018	0,0000	0,0000	0,0000	23,9000	0	0
02/11/2018	23,9000	23,1000	23,5000	23,9000	26	613
01/11/2018	24,2000	23,5000	24,2000	23,5000	809	19.012
31/10/2018	23,7000	23,5000	23,5000	23,7000	105	2.478
30/10/2018	24,3000	23,5000	24,3000	24,0000	1.480	35.075
29/10/2018	23,5000	23,5000	23,5000	23,5000	500	11.750
26/10/2018	23,7000	23,5000	23,7000	23,5000	4	94
25/10/2018	23,8000	23,8000	23,8000	23,5000	3	71
24/10/2018	23,5000	23,3000	23,3000	23,5000	28	656
23/10/2018	23,3000	23,3000	23,3000	23,3000	30	699
22/10/2018	23,6000	23,6000	23,6000	23,6000	28	660
19/10/2018	23,6000	23,5000	23,5000	23,5000	5.128	120.508
18/10/2018	24,0000	23,5000	23,5000	23,5000	3.502	82.298
17/10/2018	23,5000	23,5000	23,5000	23,5000	2.000	47.000
16/10/2018	23,8000	23,5000	23,5000	23,8000	460	10.816
15/10/2018	23,6000	23,0000	23,0000	23,6000	52	1.209
12/10/2018	23,5000	22,9000	23,0000	23,2000	45	1.043
11/10/2018	23,5000	22,8000	23,5000	23,2000	1.434	33.625
10/10/2018	23,5000	23,5000	23,5000	23,5000	1.000	23.500
09/10/2018	23,5000	22,8000	23,5000	23,5000	1.613	37.716
08/10/2018	23,4000	23,4000	23,4000	23,4000	104	2.433
05/10/2018	24,0000	23,0000	24,0000	23,6000	7.632	178.741
04/10/2018	24,4000	23,6000	24,4000	23,6000	564	13.458
03/10/2018	24,4000	23,3000	24,3000	24,4000	2.139	50.962
02/10/2018	25,3000	24,0000	24,6000	25,3000	291	7.203
01/10/2018	24,8000	24,8000	24,8000	24,8000	6	148
28/09/2018	0,0000	0,0000	0,0000	24,6000	0	0
27/09/2018	24,7000	24,5000	24,7000	24,6000	3.020	74.292
26/09/2018	24,5000	24,3000	24,5000	24,5000	7	171
25/09/2018	24,6000	24,0000	24,0000	24,5000	3.149	77.147
24/09/2018	24,0000	23,9000	24,0000	23,9000	535	12.839
21/09/2018	0,0000	0,0000	0,0000	24,5000	0	0
20/09/2018	24,6000	24,5000	24,5000	24,5000	303	7.425
19/09/2018	24,6000	24,5000	24,5000	24,5000	80	1.960
18/09/2018	24,8000	24,0000	24,5000	24,0000	250	6.078
17/09/2018	24,7000	24,0000	24,4000	24,7000	159	3.874
14/09/2018	24,8000	23,8000	24,6000	24,4000	1.208	29.255
13/09/2018	25,4000	25,1000	25,4000	25,1000	9	226
12/09/2018	25,4000	24,5000	24,5000	24,8000	312	7.735
11/09/2018	25,6000	24,2000	24,2000	25,6000	500	12.408
10/09/2018	25,6000	25,6000	25,6000	25,6000	8	204
07/09/2018	0,0000	0,0000	0,0000	25,6000	0	0
06/09/2018	25,6000	25,6000	25,6000	25,6000	1	25
05/09/2018	0,0000	0,0000	0,0000	25,9000	0	0
04/09/2018	25,9000	24,5000	24,5000	25,9000	725	18.048
03/09/2018	26,2000	23,8000	23,8000	26,1000	3.533	90.177
31/08/2018	24,9000	24,9000	24,9000	24,9000	274	6.822
30/08/2018	0,0000	0,0000	0,0000	25,0000	0	0
29/08/2018	25,0000	24,7000	24,8000	25,0000	976	24.277
28/08/2018	0,0000	0,0000	0,0000	24,8000	0	0
27/08/2018	24,9000	23,7000	23,8000	24,8000	325	7.995
24/08/2018	24,4000	24,4000	24,4000	24,4000	10	244
23/08/2018	24,4000	24,0000	24,0000	24,4000	705	16.979
22/08/2018	24,4000	23,2000	23,5000	24,0000	159	3.743
21/08/2018	24,6000	23,6000	24,6000	24,1000	13	309
20/08/2018	24,9000	23,8000	24,9000	23,8000	255	6.091
17/08/2018	24,4000	24,3000	24,4000	24,4000	5	121
16/08/2018	24,5000	23,9000	24,1000	24,1000	1.338	32.257
14/08/2018	24,7000	24,6000	24,6000	24,7000	5	123
13/08/2018	24,5000	24,2000	24,2000	24,5000	13	315
10/08/2018	24,6000	24,5000	24,5000	24,6000	36	882
09/08/2018	24,8000	24,5000	24,8000	24,5000	286	7.061
08/08/2018	0,0000	0,0000	0,0000	24,9000	0	0
07/08/2018	24,9000	24,9000	24,9000	24,9000	12	298
06/08/2018	0,0000	0,0000	0,0000	24,9000	0	0
03/08/2018	24,9000	24,9000	24,9000	24,9000	2	49
02/08/2018	25,1000	24,3000	25,1000	24,5000	218	5.332
01/08/2018	25,0000	24,6000	25,0000	24,7000	15	370
31/07/2018	25,2000	24,6000	24,7000	25,2000	64	1.597
30/07/2018	25,2000	24,6000	24,6000	25,2000	421	10.364
27/07/2018	25,5000	24,3000	24,3000	25,5000	55	1.352
26/07/2018	25,3000	24,9000	24,9000	25,3000	500	12.614
25/07/2018	0,0000	0,0000	0,0000	25,0000	0	0
24/07/2018	25,2000	24,5000	25,2000	25,0000	1.550	38.747
23/07/2018	25,4000	25,0000	25,3000	25,0000	164	4.120
20/07/2018	25,0000	25,0000	25,0000	25,0000	100	2.500
19/07/2018	25,4000	25,4000	25,4000	25,4000	12	304
18/07/2018	25,9000	24,7000	25,7000	24,7000	1.081	27.067
17/07/2018	25,6000	25,0000	25,3000	25,2000	290	7.309
16/07/2018	25,6000	25,3000	25,4000	25,4000	571	14.477
13/07/2018	25,2000	24,9000	24,9000	25,2000	306	7.631
12/07/2018	24,9000	24,7000	24,9000	24,8000	182	4.506
11/07/2018	24,9000	24,6000	24,9000	24,9000	512	12.745
10/07/2018	0,0000	0,0000	0,0000	24,9000	0	0
09/07/2018	0,0000	0,0000	0,0000	24,9000	0	0
06/07/2018	24,9000	24,9000	24,9000	24,9000	11	273
05/07/2018	24,9000	24,5000	24,9000	24,7000	31	764
04/07/2018	24,9000	24,5000	24,6000	24,9000	105	2.585
03/07/2018	24,9000	24,9000	24,9000	24,9000	4	99
02/07/2018	25,1000	25,0000	25,1000	25,1000	353	8.860
29/06/2018	25,0000	24,8000	24,8000	25,0000	11	274
28/06/2018	25,0000	24,7000	24,9000	25,0000	956	23.796
27/06/2018	24,8000	24,6000	24,7000	24,8000	104	2.572
26/06/2018	25,2000	24,2000	25,0000	24,2000	1.141	28.035
25/06/2018	25,1000	24,4000	24,8000	25,1000	1.852	45.788
22/06/2018	25,7000	24,9000	25,7000	25,0000	1.044	26.111
21/06/2018	25,2000	24,7000	25,0000	25,0000	2.072	51.374
20/06/2018	25,9000	24,6000	25,6000	24,7000	3.560	89.885
19/06/2018	25,9000	25,2000	25,3000	25,4000	76	1.933
18/06/2018	26,3000	25,2000	26,3000	25,2000	2.162	55.992
15/06/2018	26,5000	26,3000	26,3000	26,5000	1.963	51.819
14/06/2018	26,5000	26,0000	26,0000	26,5000	11	291
13/06/2018	26,9000	25,2000	26,2000	26,3000	9.592	256.330
12/06/2018	26,4000	25,0000	25,6000	26,4000	8.451	212.787
11/06/2018	26,3000	25,4000	25,9000	25,7000	585	15.012
08/06/2018	25,9000	25,9000	25,9000	25,9000	20	518
07/06/2018	26,0000	25,8000	26,0000	25,9000	34	881
06/06/2018	26,4000	26,4000	26,4000	26,4000	20	528
05/06/2018	26,4000	26,4000	26,4000	26,4000	3	79
04/06/2018	26,1000	25,5000	25,6000	26,0000	929	23.968
01/06/2018	26,0000	25,4000	26,0000	25,4000	1.000	25.526
31/05/2018	26,5000	26,5000	26,5000	26,5000	50	1.325
30/05/2018	26,5000	25,9000	26,5000	26,4000	306	7.956
29/05/2018	26,3000	25,5000	26,1000	26,3000	135	3.511
25/05/2018	26,7000	26,7000	26,7000	26,7000	9	240
24/05/2018	26,9000	26,8000	26,9000	26,8000	170	4.563
23/05/2018	26,9000	26,0000	26,5000	26,8000	1.102	28.884
22/05/2018	0,0000	0,0000	0,0000	27,2000	0	0
21/05/2018	27,2000	26,4000	26,4000	27,2000	210	5.556
18/05/2018	27,6000	27,0000	27,4000	27,5000	676	18.562
17/05/2018	28,2000	26,7000	27,0000	27,6000	19.436	541.846
16/05/2018	27,4000	26,3000	26,8000	27,0000	13.455	357.166
15/05/2018	27,8000	26,2000	27,0000	26,3000	62	1.666
14/05/2018	27,8000	26,2000	26,2000	26,3000	199	5.240
11/05/2018	26,3000	26,2000	26,3000	26,2000	255	6.700
10/05/2018	26,6000	26,5000	26,6000	26,5000	253	6.704
09/05/2018	26,9000	26,5000	26,5000	26,5000	108	2.866
08/05/2018	26,5000	25,7000	26,4000	26,5000	1.845	47.828
07/05/2018	26,6000	26,5000	26,5000	26,5000	210	5.574
04/05/2018	27,6000	26,5000	27,6000	26,9000	1.151	30.944
03/05/2018	27,7000	27,7000	27,7000	27,7000	84	2.326
02/05/2018	28,0000	27,5000	27,7000	27,8000	3.130	87.001
30/04/2018	28,1000	27,8000	27,9000	28,1000	175	4.911
27/04/2018	28,5000	27,1000	28,1000	28,4000	1.010	28.435
26/04/2018	28,1000	28,1000	28,1000	28,1000	100	2.810
25/04/2018	28,1000	27,2000	28,1000	27,2000	2.415	66.403
24/04/2018	28,3000	28,0000	28,2000	28,1000	900	25.388
23/04/2018	28,5000	28,0000	28,2000	28,2000	1.909	53.775
20/04/2018	28,0000	28,0000	28,0000	28,0000	16	448
19/04/2018	28,0000	27,9000	27,9000	27,9000	1.445	40.429
18/04/2018	28,2000	27,7000	27,9000	27,9000	238	6.617
17/04/2018	28,4000	27,6000	27,8000	28,3000	1.832	50.860
16/04/2018	28,2000	27,8000	28,2000	28,0000	500	14.030
13/04/2018	28,3000	28,3000	28,3000	28,3000	9	254
12/04/2018	28,2000	27,8000	27,9000	28,2000	136	3.804
11/04/2018	28,5000	27,8000	28,5000	28,2000	238	6.637
10/04/2018	28,6000	27,7000	27,8000	28,6000	1.513	43.047
05/04/2018	28,5000	28,2000	28,2000	28,4000	125	3.555
04/04/2018	28,1000	28,1000	28,1000	28,1000	171	4.805
03/04/2018	28,5000	28,0000	28,0000	28,4000	409	11.629
29/03/2018	28,8000	28,4000	28,5000	28,5000	16	456
28/03/2018	28,5000	28,2000	28,2000	28,5000	1.375	38.885
27/03/2018	28,6000	28,2000	28,5000	28,2000	2.625	74.445
26/03/2018	28,9000	28,2000	28,3000	28,4000	3.546	100.757
23/03/2018	28,9000	27,8000	28,1000	28,3000	6.756.251	232.001.389
22/03/2018	28,3000	28,0000	28,3000	28,1000	153	4.306
21/03/2018	28,4000	27,8000	28,3000	28,3000	961	26.917
20/03/2018	28,4000	28,0000	28,1000	28,2000	500	14.118
19/03/2018	28,3000	28,0000	28,0000	28,2000	276	7.761
16/03/2018	28,5000	27,7000	27,7000	28,5000	130	3.654
15/03/2018	28,1000	27,5000	27,6000	27,8000	1.710	47.377
14/03/2018	28,1000	27,7000	28,1000	27,9000	703	19.665
13/03/2018	28,1000	27,5000	27,6000	28,1000	1.172	32.464
12/03/2018	29,0000	28,0000	28,0000	28,0000	1.180	33.472
09/03/2018	28,7000	28,0000	28,7000	28,0000	2.689	75.503
08/03/2018	29,0000	27,4000	29,0000	28,4000	4.176	117.626
07/03/2018	28,9000	28,2000	28,3000	28,5000	698	19.919
06/03/2018	29,7000	29,3000	29,5000	29,3000	442	13.056
05/03/2018	30,0000	29,1000	30,0000	29,5000	834	24.618
02/03/2018	29,1000	28,7000	28,8000	28,8000	43	1.236
01/03/2018	0,0000	0,0000	0,0000	29,5000	0	0
28/02/2018	29,9000	29,5000	29,9000	29,5000	177	5.230
27/02/2018	30,9000	29,0000	30,0000	29,7000	1.166	34.659
26/02/2018	29,9000	29,0000	29,0000	29,0000	241	6.990
23/02/2018	30,0000	29,7000	30,0000	30,0000	1.024	30.717
22/02/2018	30,5000	29,5000	30,2000	30,5000	3.679	111.494
21/02/2018	30,4000	28,9000	30,4000	30,0000	3.404	101.002
20/02/2018	29,6000	29,4000	29,4000	29,4000	927	27.261
16/02/2018	0,0000	0,0000	0,0000	29,3000	0	0
15/02/2018	29,5000	29,0000	29,0000	29,3000	1.115	32.649
14/02/2018	29,1000	28,7000	28,7000	29,0000	360	10.411
13/02/2018	30,4000	29,0000	30,3000	29,1000	886	25.900
12/02/2018	29,5000	28,5000	28,5000	29,5000	3.050	89.634
09/02/2018	29,0000	28,0000	28,5000	29,0000	1.302	37.216
08/02/2018	29,4000	28,5000	28,8000	28,6000	695	19.853
07/02/2018	29,0000	28,5000	28,5000	28,8000	276	7.991
06/02/2018	28,5000	28,0000	28,5000	28,4000	730	20.595
05/02/2018	29,2000	28,3000	28,3000	29,2000	2.162	61.830
02/02/2018	30,0000	28,7000	30,0000	29,0000	6.651	197.976
01/02/2018	30,7000	30,0000	30,0000	30,1000	1.854	55.976
31/01/2018	30,5000	29,7000	29,7000	30,1000	974	29.246
30/01/2018	31,0000	30,3000	30,3000	30,5000	4.476	136.947
29/01/2018	31,4000	29,5000	30,1000	30,8000	6.551	201.171
26/01/2018	30,3000	29,1000	30,0000	30,1000	1.236	37.215
25/01/2018	30,0000	29,8000	29,8000	30,0000	2.495	74.755
24/01/2018	30,3000	29,0000	29,0000	29,5000	1.710	50.860
23/01/2018	30,5000	28,8000	28,8000	30,0000	10.596	319.483
22/01/2018	29,1000	28,0000	28,0000	29,0000	4.963	141.520
19/01/2018	27,8000	26,4000	26,4000	27,8000	4.859	132.215
18/01/2018	26,0000	26,0000	26,0000	26,0000	355	9.230
17/01/2018	26,4000	26,1000	26,2000	26,1000	1.615	42.159
16/01/2018	26,5000	26,3000	26,5000	26,5000	754	19.979
15/01/2018	26,7000	26,5000	26,5000	26,5000	217	5.760
12/01/2018	26,8000	26,5000	26,6000	26,5000	281	7.476
11/01/2018	26,7000	26,0000	26,2000	26,7000	1.394	36.586
10/01/2018	26,7000	26,3000	26,4000	26,6000	5.944	157.950
09/01/2018	27,0000	26,8000	26,8000	26,8000	1.422	38.141
08/01/2018	27,0000	26,1000	26,1000	27,0000	984	26.393
05/01/2018	26,7000	26,0000	26,5000	26,7000	889	23.415
04/01/2018	26,5000	25,3000	25,3000	26,4000	503	13.195
03/01/2018	26,1000	25,3000	25,3000	25,3000	849	21.948
02/01/2018	25,3000	24,9000	24,9000	25,3000	3.289	82.494
29/12/2017	25,0000	24,7000	25,0000	24,7000	1.294	32.124
28/12/2017	25,0000	24,6000	24,8000	24,9000	1.324	32.878
27/12/2017	24,9000	24,8000	24,9000	24,9000	105	2.604
22/12/2017	24,9000	24,2000	24,3000	24,9000	5.592	138.794
21/12/2017	24,3000	24,1000	24,3000	24,3000	298	7.208
20/12/2017	24,3000	24,1000	24,1000	24,3000	552	13.383
19/12/2017	24,2000	24,1000	24,2000	24,1000	206	4.964
18/12/2017	24,5000	23,9000	24,4000	24,4000	1.737	42.238
15/12/2017	24,8000	24,0000	24,0000	24,4000	1.851	44.963
14/12/2017	24,3000	23,9000	23,9000	24,2000	677	16.312
13/12/2017	23,8000	23,3000	23,3000	23,8000	1.122	26.368
12/12/2017	23,1000	23,1000	23,1000	23,3000	12	277
11/12/2017	23,3000	23,2000	23,2000	23,3000	19	441
08/12/2017	23,2800	23,1100	23,1200	23,2700	1.665	38.658
07/12/2017	23,1100	23,0000	23,0000	23,1000	1.801	41.594
06/12/2017	23,0500	22,6200	22,6300	23,0300	3.066	69.803
05/12/2017	23,0000	22,7000	23,0000	22,7000	103	2.339
04/12/2017	23,0000	23,0000	23,0000	23,0000	130	2.990
01/12/2017	22,9300	22,9000	22,9000	22,9000	162	3.710
30/11/2017	23,1000	22,8000	22,8200	22,8900	450	10.286
29/11/2017	22,6700	22,6400	22,6600	22,6500	70	1.585
28/11/2017	22,9800	22,9800	22,9800	22,9800	129	2.964
27/11/2017	22,7600	22,6500	22,7200	22,7600	459	10.426
24/11/2017	23,4000	23,0000	23,0000	23,0000	286	6.598
23/11/2017	0,0000	0,0000	0,0000	23,0100	0	0
22/11/2017	23,2400	22,9900	23,2400	23,0100	137	3.158
21/11/2017	22,7000	22,7000	22,7000	22,7000	10	227
20/11/2017	0,0000	0,0000	0,0000	23,0200	0	0
17/11/2017	23,0200	23,0200	23,0200	23,0200	2.000	46.040
16/11/2017	23,0600	22,5000	22,7000	23,0600	4.139	94.960
15/11/2017	23,2000	22,6200	23,0200	23,1000	4.312	99.286
14/11/2017	23,2400	22,5300	23,2200	23,0200	11.195	257.725
13/11/2017	23,3300	22,4100	22,6600	23,3300	5.480	125.126
10/11/2017	23,0000	22,6200	22,6300	22,6500	15	339
09/11/2017	23,0000	23,0000	23,0000	23,0000	1	23
08/11/2017	23,0000	22,5000	22,5300	22,9000	16.143	371.178
07/11/2017	23,0900	22,5700	22,8000	22,9500	114	2.597
06/11/2017	22,9000	22,5000	22,6400	22,9000	1.060	24.010
03/11/2017	23,1000	22,5000	22,5000	23,0800	463	10.500
02/11/2017	23,3200	23,0000	23,1500	23,3200	34.433	792.042
01/11/2017	23,1800	23,0800	23,0800	23,1800	726	16.774
31/10/2017	23,0900	22,5900	22,9900	23,0900	763	17.441
30/10/2017	22,7000	22,5000	22,7000	22,5900	250	5.646
27/10/2017	23,1000	22,9000	22,9000	23,0900	39	900
26/10/2017	23,0500	23,0500	23,0500	23,0500	4	92
25/10/2017	22,9800	22,5600	22,9000	22,9400	265	6.068
24/10/2017	22,9000	22,9000	22,9000	22,9000	707	16.190
23/10/2017	23,0100	22,5000	22,6200	22,9000	539	12.140
20/10/2017	23,3400	22,8000	22,8000	23,3400	54	1.233
19/10/2017	22,9900	22,6000	22,6800	22,9900	959	21.756
18/10/2017	23,4500	23,0000	23,4500	23,3800	310	7.255
17/10/2017	0,0000	0,0000	0,0000	23,3700	0	0
16/10/2017	23,3700	23,0000	23,0000	23,3700	4.657	107.152
13/10/2017	23,5000	23,0000	23,4800	23,4800	534	12.536
12/10/2017	23,0000	22,9800	22,9800	23,0000	2.331	53.610
11/10/2017	22,9800	22,5000	22,5100	22,9800	1.809	41.067
10/10/2017	23,0000	22,7000	23,0000	22,9800	291	6.687
09/10/2017	23,0000	22,3100	22,3400	22,9800	2.410	54.464
06/10/2017	23,0000	22,6200	22,8500	22,6200	2.345	53.692
05/10/2017	23,0000	22,9000	23,0000	22,9000	3.468	79.654
04/10/2017	23,0000	22,8200	23,0000	22,9800	830	19.070
03/10/2017	23,6500	22,9200	23,0000	23,0000	4.154	96.234
02/10/2017	23,0000	22,6600	22,6600	22,9700	3.406	78.255
29/09/2017	23,4000	23,0000	23,3000	23,0700	1.010	23.300
28/09/2017	23,0300	23,0000	23,0100	23,0000	1.272	29.259
27/09/2017	23,1500	22,6200	22,6200	23,0000	3.187	73.209
26/09/2017	23,4000	22,6200	23,4000	22,6200	2.766	63.211
25/09/2017	23,4000	22,7000	23,2000	23,0500	4.611	106.725
22/09/2017	23,4000	21,9900	22,0000	23,3400	13.486	309.020
21/09/2017	22,2800	20,7200	21,7800	21,9400	701	15.081
20/09/2017	21,0500	20,5200	20,6500	21,0000	1.422	29.748
19/09/2017	20,9900	20,5100	20,5100	20,6500	40	825
18/09/2017	21,0000	20,4000	21,0000	20,4000	1.166	24.279
15/09/2017	21,5000	21,0600	21,2300	21,0600	570	12.079
14/09/2017	21,9000	21,5000	21,7900	21,5000	592	12.734
13/09/2017	22,1800	21,7500	22,1000	21,7600	2.106	45.975
12/09/2017	22,2900	21,9000	22,2900	21,9200	200	4.395
11/09/2017	22,3000	21,9400	21,9500	21,9400	3.569	78.820
08/09/2017	22,0000	21,8700	22,0000	21,9900	626	13.762
07/09/2017	22,4900	22,1000	22,4900	22,2000	51.346	1.140.031
06/09/2017	22,4700	21,8100	22,0200	22,0900	802	17.640
05/09/2017	22,4000	22,2000	22,2000	22,4000	1.074	23.945
04/09/2017	22,3000	22,3000	22,3000	22,3000	45	1.003
01/09/2017	22,6800	22,2000	22,2000	22,3000	9.182	205.077
31/08/2017	22,2000	22,2000	22,2000	22,2000	50	1.110
30/08/2017	22,6000	22,2000	22,2000	22,2000	121	2.686
29/08/2017	22,4800	22,0200	22,0500	22,0200	1.242	27.469
28/08/2017	22,0200	22,0200	22,0200	22,0200	100	2.202
25/08/2017	22,2600	22,0000	22,0200	22,0000	343	7.560
24/08/2017	22,1000	21,5600	21,5700	22,0200	674	14.840
23/08/2017	22,1900	21,6100	22,0000	22,0600	943	20.694
22/08/2017	22,5000	22,2000	22,2000	22,3000	397	8.853
21/08/2017	22,5800	22,2000	22,4000	22,2000	520	11.656
18/08/2017	0,0000	0,0000	0,0000	22,5000	0	0
17/08/2017	22,5000	22,2000	22,2000	22,5000	1.073	23.853
16/08/2017	22,4500	22,0600	22,0600	22,4500	962	21.544
14/08/2017	22,0600	21,7800	21,7800	22,0600	200	4.368
11/08/2017	21,8200	21,5400	21,8200	21,7200	1.679	36.476
10/08/2017	22,1800	21,4700	22,0800	21,4700	3.233	70.276
09/08/2017	22,3400	21,6100	22,0600	21,9400	1.150	25.232
08/08/2017	22,3800	22,0000	22,0000	22,0400	367	8.089
07/08/2017	22,0000	21,5300	21,9300	22,0000	255	5.555
04/08/2017	22,0000	21,9000	22,0000	21,9300	102	2.240
03/08/2017	22,0100	22,0000	22,0100	22,0000	192	4.224
02/08/2017	22,6000	22,0000	22,5900	22,2500	345	7.761
01/08/2017	0,0000	0,0000	0,0000	22,2800	0	0
31/07/2017	22,5000	21,8100	21,8100	22,2800	762	16.949
28/07/2017	22,6900	22,3000	22,6800	22,5100	1.318	29.544
27/07/2017	22,6400	22,3000	22,4800	22,5000	300	6.717
26/07/2017	22,7700	22,3000	22,5700	22,6100	757	16.950
25/07/2017	22,8000	22,7000	22,7000	22,7900	1.859	42.230
24/07/2017	23,8600	22,8000	23,8600	22,8000	6.167	140.897
21/07/2017	23,7500	23,3000	23,3000	23,7500	3	70
20/07/2017	23,7200	23,0900	23,1000	23,7200	526	12.178
19/07/2017	23,3000	23,1000	23,3000	23,1300	785	18.189
18/07/2017	24,0000	23,5000	23,5000	23,5000	311	7.309
17/07/2017	23,6000	23,2100	23,6000	23,5000	530	12.449
14/07/2017	23,8100	23,4500	23,7900	23,6000	1.140	26.898
13/07/2017	23,9400	23,3500	23,6400	23,9000	6.061	143.761
12/07/2017	23,7000	23,0000	23,7000	23,6500	292	6.788
11/07/2017	23,9000	23,5000	23,9000	23,7000	7.408	174.576
10/07/2017	23,8900	22,6200	22,6200	23,8000	10.973	252.210
07/07/2017	22,7200	22,2200	22,2200	22,6000	1.253	28.114
06/07/2017	22,6000	22,3000	22,4000	22,4000	805	18.084
05/07/2017	22,6800	21,6400	21,6400	22,0200	7.382	163.865
04/07/2017	22,0000	21,8600	22,0000	22,0000	878	19.302
03/07/2017	22,1800	21,8000	22,1800	22,0000	895	19.698
30/06/2017	22,2500	22,0000	22,1000	22,2000	1.243	27.593
29/06/2017	22,2500	21,5100	22,1800	22,1800	805	17.854
28/06/2017	22,2000	21,0000	21,1200	21,8800	1.552	34.015
27/06/2017	21,9900	21,7000	21,9800	21,7000	91	1.991
26/06/2017	22,0900	21,1100	22,0900	21,7300	1.698	37.327
23/06/2017	22,0000	21,6900	21,6900	21,9900	3.669	80.563
22/06/2017	21,8400	21,4000	21,4000	21,8000	12.374	269.522
21/06/2017	21,3600	21,0000	21,0000	21,3000	17.674	371.776
20/06/2017	21,0100	20,3300	20,3300	21,0000	24.196	506.006
19/06/2017	20,7600	20,5000	20,7500	20,6800	1.414	29.160
16/06/2017	20,9900	20,3500	20,9800	20,5000	14.638	298.278
15/06/2017	20,8500	20,3500	20,8000	20,5000	2.722	55.447
14/06/2017	20,7100	20,6000	20,7100	20,6000	170	3.507
13/06/2017	20,8000	20,5000	20,5200	20,7200	548	11.270
12/06/2017	20,8000	20,5200	20,6200	20,7900	526	10.894
09/06/2017	20,6800	20,5400	20,5400	20,6000	86	1.777
08/06/2017	20,7000	20,5100	20,5300	20,6800	483	9.960
07/06/2017	20,8500	20,4900	20,4900	20,5300	4.408	90.495
06/06/2017	21,0000	20,4100	21,0000	20,4100	666	13.688
02/06/2017	20,9500	20,6400	20,9000	20,9500	270	5.612
01/06/2017	21,0000	20,4100	20,4300	20,9700	3.801	79.322
31/05/2017	20,7200	20,3100	20,7200	20,5200	12.819	263.180
30/05/2017	20,9400	20,7600	20,9000	20,7900	2.613	54.363
29/05/2017	21,0000	20,8000	20,8000	20,9600	2.628	54.879
26/05/2017	21,0000	20,9000	20,9900	20,9800	8.348	175.242
25/05/2017	20,9900	20,7000	20,7500	20,9900	2.333	48.340
24/05/2017	21,2500	20,4600	21,2500	20,7500	12.775	268.397
23/05/2017	21,0200	20,9100	20,9100	21,0100	2.208	46.326
22/05/2017	21,1500	20,8000	20,8000	20,9500	27.009	566.969
19/05/2017	21,1600	20,9000	21,0000	21,1500	3.571	74.915
18/05/2017	20,9000	20,7400	20,9000	20,8100	1.153	24.055
17/05/2017	21,0000	20,8900	20,9200	20,9000	903	18.875
16/05/2017	21,3000	20,9000	20,9000	20,9000	1.711	36.105
15/05/2017	21,5000	21,4900	21,4900	21,5000	545	11.714
12/05/2017	21,5000	20,8100	21,4000	21,5000	5.022	107.730
11/05/2017	21,4900	21,0000	21,2000	21,4900	5.361	113.592
10/05/2017	21,2200	20,8300	20,8400	21,1900	14.727	312.000
09/05/2017	20,9900	20,4000	20,7600	20,8300	1.707	35.170
08/05/2017	20,9000	20,5000	20,5100	20,8300	2.918	60.529
05/05/2017	20,9500	20,4200	20,4200	20,5100	837	17.169
04/05/2017	21,1400	20,5000	20,7500	20,6000	1.992	41.282
03/05/2017	21,1000	20,7000	20,8200	20,7400	1.138	23.700
02/05/2017	21,2000	20,8000	21,2000	21,1000	1.103	23.218
28/04/2017	21,2000	20,9000	21,1700	21,1800	2.810	59.415
27/04/2017	21,2000	21,0100	21,0400	21,1200	5.209	109.945
26/04/2017	21,4800	21,0100	21,4800	21,0500	2.512	53.303
25/04/2017	21,5500	21,0100	21,5000	21,3000	34.569	741.964
24/04/2017	20,7600	20,5000	20,7500	20,5100	2.208	45.444
21/04/2017	20,6100	20,5000	20,5100	20,5000	341	7.005
20/04/2017	20,6000	20,4000	20,5000	20,5500	1.806	37.072
19/04/2017	20,7800	20,0100	20,0100	20,5600	252	5.162
18/04/2017	21,0000	20,5000	20,9000	20,5000	1.026	21.340
13/04/2017	20,8800	19,7200	19,7200	20,8700	1.204	24.774
12/04/2017	20,8400	20,5900	20,6000	20,6400	2.850	58.784
11/04/2017	20,5500	20,0000	20,0000	20,5500	654	13.287
10/04/2017	20,0000	19,9000	19,9400	19,9900	561	11.212
07/04/2017	20,0000	19,9900	19,9900	20,0000	561	11.219
06/04/2017	20,0000	19,9900	19,9900	20,0000	1.100	21.998
05/04/2017	19,8500	19,6000	19,6000	19,8500	560	11.088
04/04/2017	19,8000	19,5000	19,5000	19,5000	451	8.794
03/04/2017	20,0000	19,5100	19,9900	19,9300	58	1.156
31/03/2017	0,0000	0,0000	0,0000	19,8000	0	0
30/03/2017	19,9500	19,6100	19,9200	19,8000	568	11.228
29/03/2017	19,6000	19,6000	19,6000	19,6000	233	4.566
28/03/2017	19,8500	19,4000	19,8500	19,7000	2.816	55.528
27/03/2017	20,1300	19,7500	20,1300	19,7500	635	12.673
24/03/2017	20,0000	19,7000	19,7000	19,9400	5.282	104.410
23/03/2017	19,6000	19,3000	19,3000	19,6000	1.366	26.561
22/03/2017	19,2800	19,2000	19,2000	19,2300	140	2.692
21/03/2017	19,5000	18,9200	18,9200	19,4800	1.203	23.419
20/03/2017	18,9500	18,9200	18,9200	18,9200	656	12.423
17/03/2017	19,3700	18,7100	18,7100	19,2000	92	1.744
16/03/2017	19,0600	18,9700	18,9800	19,0600	51	968
15/03/2017	19,4000	18,9500	19,0500	18,9500	139	2.643
14/03/2017	19,5400	19,0000	19,0200	19,3700	3.939	76.036
13/03/2017	19,4700	19,0200	19,4600	19,1700	205	3.928
10/03/2017	19,3800	19,0000	19,0000	19,3400	230	4.447
09/03/2017	19,3500	18,9700	19,2500	18,9700	681	12.990
08/03/2017	19,2600	18,7700	18,8000	19,2600	162	3.055
07/03/2017	19,1700	18,8000	18,9700	18,8000	1.696	32.181
06/03/2017	18,9900	18,6500	18,6500	18,6500	72	1.354
03/03/2017	18,9900	18,6500	18,9400	18,9900	474	8.973
02/03/2017	18,9100	18,5000	18,9000	18,5000	208	3.930
01/03/2017	19,1600	18,8400	19,1600	18,8900	280	5.288
28/02/2017	0,0000	0,0000	0,0000	18,7500	0	0
24/02/2017	18,9900	18,3000	18,9900	18,7500	320	5.890
23/02/2017	18,7900	18,4000	18,4200	18,7900	434	8.003
22/02/2017	19,1000	18,8000	19,1000	18,8000	126	2.369
21/02/2017	18,9700	18,6300	18,6300	18,8900	342	6.448
20/02/2017	19,0600	18,4500	18,8000	19,0600	304	5.664
17/02/2017	19,1600	19,1600	19,1600	19,1600	1	19
16/02/2017	19,0000	18,4200	18,6400	19,0000	666	12.436
15/02/2017	19,1000	18,4100	19,1000	18,4300	178	3.293
14/02/2017	0,0000	0,0000	0,0000	18,7000	0	0
13/02/2017	18,7000	18,4100	18,4100	18,7000	519	9.703
10/02/2017	19,1000	18,5300	19,1000	18,7000	423	8.041
09/02/2017	19,1000	18,4400	19,1000	18,8800	33	614
08/02/2017	19,1000	18,9800	19,1000	18,9900	71	1.348
07/02/2017	18,9500	18,5000	18,7000	18,9500	807	15.026
06/02/2017	19,4700	19,0000	19,0000	19,0000	749	14.234
03/02/2017	19,0000	18,9900	18,9900	19,0000	125	2.374
02/02/2017	19,4800	19,0000	19,4800	19,0500	121	2.305
01/02/2017	19,2900	19,0900	19,2500	19,0900	206	3.947
31/01/2017	19,4900	19,4900	19,4900	19,4900	1	19
30/01/2017	19,5800	18,6000	19,5800	18,6000	224	4.174
27/01/2017	19,3400	18,6900	19,3400	18,9600	1.296	24.391
26/01/2017	19,6000	19,6000	19,6000	19,6000	1	19
25/01/2017	19,2200	18,7600	18,8000	19,2200	428	8.166
24/01/2017	19,3000	19,3000	19,3000	19,3000	15	289
23/01/2017	19,5500	18,6100	19,3100	19,3400	225	4.256
20/01/2017	19,3200	19,2900	19,3200	19,3100	336	6.484
19/01/2017	19,4000	19,0000	19,0000	19,3500	42	798
18/01/2017	19,3400	19,2500	19,3400	19,2500	9	173
17/01/2017	19,5000	19,0000	19,5000	19,0000	755	14.469
16/01/2017	19,2900	18,5100	18,9400	19,2000	603	11.408
13/01/2017	19,5600	18,6800	19,3000	18,9400	4.505	85.377
12/01/2017	19,5700	19,0000	19,0000	19,5700	3.404	65.373
11/01/2017	19,2000	18,6000	18,9500	19,0000	6.638	125.302
10/01/2017	18,7600	17,8000	17,8000	18,4600	14.938	271.530
09/01/2017	17,8000	17,7000	17,8000	17,8000	4.639	82.564
05/01/2017	17,7500	17,6600	17,7500	17,6600	275	4.876
04/01/2017	17,8000	17,6300	17,8000	17,7000	1.150	20.354
03/01/2017	17,9000	17,6500	17,6500	17,8000	1.712	30.482
02/01/2017	17,7000	17,5500	17,6000	17,6900	237	4.181

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
13:00:33.735	194.660,00	21,00	115,00	20,80	21,00
12:59:01.641	193.178,00	20,90	195,00	20,80	20,90
12:52:11.017	184.392,00	21,00	12,00	20,60	20,90
12:52:11.017	184.391,00	21,00	43,00	20,60	20,90
12:52:11.017	184.390,00	20,90	9,00	20,60	20,90
12:52:11.017	184.389,00	20,90	87,00	20,60	20,90
12:52:11.017	184.388,00	20,90	69,00	20,60	20,90

Realtime ΓΔ	6,70 0,48% 1.391,30
Τζίρος	34.95 εκ
Τελ. Ενημ.	13:34
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5917.11	0.0022%
DAX	19018.47	0.072%
SXXP	500.49	-0.022%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.05303
EUR/CHF	0.93025
USD/ZAR	18.1059
Όλες οι Ισοτιμίες

BTC/USD	98045.5
Χρυσός	2673.47

Αγορές

Premium Services

Χρηματιστήριο \

ΟΡΓΑΝΙΣΜΟΣ ΛΙΜΕΝΟΣ ΘΕΣ/ΚΗΣ(ΚΟ)

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

ΟΡΓΑΝΙΣΜΟΣ ΛΙΜΕΝΟΣ ΘΕΣ/ΚΗΣ(ΚΟ)

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

TV