Χρηματιστήριο \

ΠΛΑΣΤΙΚΑ ΘΡΑΚΗΣ ΕΤ.ΣΥΜ. Α.Ε.Ε.

ΠΛΑΘ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Πλαστικά
Δείκτες: FTSEM ΓΔ ΣΑΓΔ FTSEA ΔΒΠ FTSEGTI HELMSI ASIP FTSED ATHEX_ESG FTSE_IN
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

3,9600

Τελ. Ενημ.:

17:25

-0,03 0,00%

Συν.Όγκος 11750
Όγκος πακέτων 0
Όγκος τελ.πράξης 100
Τζίρος 46640
Πράξεις 52

Πώληση

1 Εντολές 130 x 3,960

Saleside SBBSSBBSSSBBBBBSSSSSBBBBSIIBII
Bid Ask Ratio 0.0:1.0

Χαμηλό Ημέρας Υψηλό Ημέρας

3,9600 3,9850

Άνοιγμα 3,98

Χαμ. 52 εβδ. Υψ. 52 εβδ.

3,60 4,57

Άνοιγμα τελευτ. δημοπρ. 3.9600
Όγκος ανοιγ. τελ. δημ. 10

Προηγ. Κλείσιμο

3.9900 -0.0100 -0.2500 %

Μέσος σταθμικό 3.9694
Εμπορευσιμότητα 0.0269
Κεφαλαιοποίηση € 173216149 εκ
Αρ. Μετοχών 43741452

Απόδοση

Αρχή εβδ.

-0,25%

7 ημερών

1,40%

1 μηνός

9,77%

3 μηνών

2,05%

6 μηνών

-0,99%

1 έτους

-5,00%

INTRADAY ΙΣΤΟΡΙΚΌ

Σχετικές Ειδήσεις

02/12/2024 12:22

ΠΛΑΣΤΙΚΑ ΘΡΑΚΗΣ ΕΤΑΙΡΙΑ ΣΥΜΜΕΤΟΧΩΝ Α.Ε.Ε. - Έκδοση Φορολογικού Πιστοποιητικού Χρήσεως 2023

28/11/2024 10:10

ΠΛΑΣΤΙΚΑ ΘΡΑΚΗΣ ΕΤΑΙΡΙΑ ΣΥΜΜΕΤΟΧΩΝ Α.Ε.Ε. - Ανακοίνωση Αγοράς Ιδίων Μετοχών

26/11/2024 09:41

ΠΛΑΣΤΙΚΑ ΘΡΑΚΗΣ ΕΤΑΙΡΙΑ ΣΥΜΜΕΤΟΧΩΝ Α.Ε.Ε. - Συμπλήρωση Οικονομικού Ημερολογίου Έτους 2024

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
02/12/2024	3,9950	3,9600	3,9900	3,9900	15.085	60.051
29/11/2024	4,0000	3,9150	3,9350	4,0000	23.462	93.191
28/11/2024	3,9600	3,9000	3,9000	3,9600	8.911	34.989
27/11/2024	3,9500	3,8750	3,9400	3,8850	23.419	91.736
26/11/2024	3,9650	3,9100	3,9300	3,9350	13.861	54.617
25/11/2024	3,9850	3,9100	3,9600	3,9350	17.235	67.961
22/11/2024	3,9900	3,9450	3,9600	3,9600	20.203	80.092
21/11/2024	4,0400	3,9600	4,0000	3,9650	118.065	473.154
20/11/2024	4,0300	3,9450	3,9900	4,0000	40.780	162.443
19/11/2024	4,1000	3,8000	4,0200	3,9450	114.371	452.439
18/11/2024	4,0100	3,9400	4,0000	4,0000	47.467	189.219
15/11/2024	3,9900	3,9200	3,9400	3,9900	33.247	131.298
14/11/2024	4,0000	3,9300	4,0000	3,9550	51.629	204.730
13/11/2024	4,0500	3,9600	4,0000	4,0000	66.279	264.316
12/11/2024	4,0450	3,8150	3,8200	4,0000	70.770	280.855
11/11/2024	3,8300	3,6950	3,7000	3,8000	33.150	124.299
08/11/2024	3,7050	3,6700	3,7000	3,6850	20.317	74.899
07/11/2024	3,7600	3,6750	3,6900	3,6950	54.960	203.333
06/11/2024	3,7300	3,6800	3,6800	3,6850	57.405	212.396
05/11/2024	3,6700	3,6350	3,6350	3,6650	5.972	21.796
04/11/2024	3,6750	3,6350	3,6600	3,6350	7.138	26.066
01/11/2024	3,6800	3,6350	3,6600	3,6400	12.344	45.135
31/10/2024	3,6800	3,6200	3,6700	3,6800	11.188	40.975
30/10/2024	3,6950	3,5950	3,6900	3,6350	11.133	40.722
29/10/2024	3,7600	3,6900	3,7000	3,7000	8.204	30.600
25/10/2024	3,8000	3,6800	3,8000	3,7100	14.552	54.161
24/10/2024	3,7800	3,6800	3,6800	3,7800	16.088	60.039
23/10/2024	3,8000	3,6550	3,8000	3,7100	9.682	36.191
22/10/2024	3,8150	3,7550	3,8000	3,7550	13.333	50.485
21/10/2024	3,8700	3,8000	3,8100	3,8100	21.179	81.238
18/10/2024	3,8200	3,7500	3,7850	3,8150	15.952	60.393
17/10/2024	3,7750	3,6500	3,6500	3,7750	24.677	91.909
16/10/2024	3,6550	3,6300	3,6300	3,6500	13.335	48.512
15/10/2024	3,6400	3,5950	3,6000	3,6400	22.670	81.997
14/10/2024	3,6450	3,5900	3,5900	3,5950	20.825	75.373
11/10/2024	3,6100	3,5350	3,5350	3,6100	43.750	155.818
10/10/2024	3,7000	3,5600	3,7000	3,6200	32.778	118.396
09/10/2024	3,7050	3,6300	3,6700	3,6700	13.716	50.394
08/10/2024	3,7450	3,6550	3,7400	3,7050	21.205	78.381
07/10/2024	3,7750	3,7250	3,7750	3,7250	11.785	44.199
04/10/2024	3,7600	3,7100	3,7350	3,7450	17.689	66.051
03/10/2024	3,7400	3,6900	3,7250	3,7400	9.839	36.504
02/10/2024	3,7650	3,7100	3,7300	3,7100	23.987	89.607
01/10/2024	3,8050	3,7600	3,7600	3,7700	14.194	53.683
30/09/2024	3,8500	3,7500	3,8500	3,7900	36.807	139.502
27/09/2024	3,8600	3,8250	3,8600	3,8300	17.880	68.653
26/09/2024	3,9000	3,8400	3,9000	3,8600	20.958	80.960
25/09/2024	3,9000	3,8500	3,8600	3,9000	13.330	51.519
24/09/2024	3,9000	3,8500	3,8500	3,8600	17.168	66.546
23/09/2024	3,8800	3,8550	3,8700	3,8800	13.290	51.438
20/09/2024	3,9000	3,8300	3,8700	3,8700	21.087	81.639
19/09/2024	3,8750	3,7200	3,8500	3,8700	22.454	85.882
18/09/2024	3,8900	3,8400	3,8800	3,8700	16.084	62.211
17/09/2024	3,8800	3,8500	3,8500	3,8700	15.430	59.482
16/09/2024	3,8700	3,8250	3,8250	3,8500	11.827	45.486
13/09/2024	3,8700	3,8150	3,8500	3,8500	22.113	84.993
12/09/2024	3,9100	3,8500	3,9100	3,8550	7.170	27.811
11/09/2024	3,9000	3,8600	3,8950	3,9000	10.156	39.462
10/09/2024	3,9100	3,8750	3,9000	3,8900	7.901	30.755
09/09/2024	3,9150	3,8500	3,9150	3,9100	16.119	62.592
06/09/2024	3,9000	3,8700	3,8950	3,8800	21.032	81.770
05/09/2024	3,9450	3,8850	3,9000	3,9050	12.718	49.618
04/09/2024	3,9300	3,8800	3,9150	3,9000	19.566	76.252
03/09/2024	3,9500	3,9100	3,9300	3,9400	12.612	49.617
02/09/2024	3,9400	3,9000	3,9150	3,9100	9.305	36.408
30/08/2024	3,9500	3,8800	3,9350	3,9300	26.090	102.139
29/08/2024	3,9650	3,8900	3,9500	3,9500	4.983	19.617
28/08/2024	3,9600	3,9000	3,9600	3,9300	10.701	42.124
27/08/2024	3,9700	3,9250	3,9250	3,9600	7.296	28.826
26/08/2024	3,9800	3,9350	3,9800	3,9600	7.410	29.320
23/08/2024	3,9850	3,9600	3,9800	3,9700	5.641	22.424
22/08/2024	3,9900	3,9600	3,9800	3,9800	4.598	18.259
21/08/2024	4,0050	3,9600	3,9900	3,9800	12.641	50.330
20/08/2024	4,0500	3,9650	4,0300	3,9800	6.532	26.219
19/08/2024	4,0700	4,0000	4,0700	4,0200	7.331	29.568
16/08/2024	4,0750	4,0100	4,0500	4,0500	7.464	30.175
14/08/2024	4,0600	3,9900	3,9900	4,0600	9.550	38.494
13/08/2024	4,0400	3,9700	4,0400	4,0250	8.032	32.167
12/08/2024	4,0900	3,8250	4,0100	4,0900	10.290	40.539
09/08/2024	4,0000	3,9600	4,0000	3,9900	9.253	36.868
08/08/2024	4,0250	3,9550	3,9550	3,9950	10.585	42.045
07/08/2024	4,0200	3,9850	3,9900	4,0200	12.662	50.647
06/08/2024	3,9950	3,8200	3,8200	3,9750	25.814	102.013
05/08/2024	3,9450	3,7800	3,9450	3,8250	22.015	84.519
02/08/2024	4,0800	4,0050	4,0800	4,0200	20.549	83.022
01/08/2024	4,1500	4,0750	4,1450	4,0950	18.223	74.924
31/07/2024	4,1700	4,1300	4,1450	4,1400	8.360	34.689
30/07/2024	4,1950	4,1500	4,1950	4,1750	8.326	34.748
29/07/2024	4,2200	4,1550	4,1550	4,1550	11.493	47.952
26/07/2024	4,2250	4,1700	4,2000	4,2100	16.586	69.715
25/07/2024	4,2550	4,1950	4,2550	4,2000	19.454	81.984
24/07/2024	4,3000	4,2300	4,2800	4,2900	24.305	103.615
23/07/2024	4,3450	4,2200	4,2400	4,3150	166.802	717.392
22/07/2024	4,2450	4,0300	4,0400	4,2450	141.795	590.947
19/07/2024	4,0700	3,9000	3,9000	4,0700	43.115	171.157
18/07/2024	3,9550	3,8450	3,8900	3,9550	70.572	275.732
17/07/2024	3,8750	3,8300	3,8700	3,8550	17.591	67.830
16/07/2024	3,8850	3,8500	3,8500	3,8850	8.071	31.185
15/07/2024	3,8900	3,8200	3,8300	3,8900	24.141	93.038
12/07/2024	3,8400	3,8100	3,8300	3,8300	14.674	56.076
11/07/2024	3,8300	3,7900	3,8000	3,8150	46.933	178.743
10/07/2024	3,8100	3,7800	3,7800	3,8100	24.445	92.869
09/07/2024	3,8200	3,7900	3,8050	3,8200	30.978	117.936
08/07/2024	3,8300	3,7700	3,8300	3,8050	48.032	182.756
05/07/2024	3,8400	3,7900	3,7950	3,8300	20.326	77.608
04/07/2024	3,8450	3,8000	3,8200	3,8000	30.770	117.367
03/07/2024	3,8950	3,8050	3,8150	3,8250	24.414	93.359
02/07/2024	3,8200	3,8000	3,8150	3,8150	11.992	45.679
01/07/2024	3,8250	3,8000	3,8000	3,8250	15.675	59.808
28/06/2024	3,8500	3,8000	3,8450	3,8100	15.780	60.198
27/06/2024	3,8750	3,7800	3,8750	3,8450	12.897	49.177
26/06/2024	3,8800	3,8100	3,8750	3,8350	21.281	81.727
25/06/2024	3,9000	3,8300	3,8500	3,9000	16.411	63.212
21/06/2024	3,9000	3,8550	3,9000	3,8850	20.039	77.792
20/06/2024	3,9200	3,8600	3,9200	3,8950	13.322	51.778
19/06/2024	3,9400	3,9000	3,9000	3,9200	12.065	47.117
18/06/2024	3,9050	3,8600	3,8900	3,8950	14.671	57.044
17/06/2024	3,8850	3,8100	3,8600	3,8500	14.420	55.564
14/06/2024	3,9200	3,8150	3,9150	3,8600	21.327	82.596
13/06/2024	3,9450	3,8900	3,9450	3,9150	13.613	53.326
12/06/2024	3,9500	3,9050	3,9450	3,9400	11.978	47.142
11/06/2024	4,0050	3,9100	4,0050	3,9350	15.832	62.565
10/06/2024	4,0000	3,9050	3,9300	3,9950	14.919	59.291
07/06/2024	3,9600	3,9000	3,9400	3,9600	19.651	77.171
06/06/2024	3,9950	3,9000	3,9650	3,9300	35.532	139.388
05/06/2024	4,0200	3,9400	3,9850	3,9650	33.092	131.305
04/06/2024	4,0500	3,9800	4,0500	3,9800	18.767	75.223
03/06/2024	4,0700	3,9950	4,0150	4,0300	46.927	189.238
31/05/2024	4,1400	4,0400	4,0600	4,1250	34.758	142.031
30/05/2024	4,1550	4,0450	4,1300	4,0450	31.009	127.115
29/05/2024	4,1650	4,1000	4,1050	4,1250	28.248	116.433
28/05/2024	4,1650	4,0950	4,1050	4,1150	19.752	81.115
27/05/2024	4,1950	4,1000	4,1500	4,1300	25.446	104.891
24/05/2024	4,1400	4,0700	4,0700	4,1300	18.788	77.318
23/05/2024	4,1200	4,0950	4,1000	4,1100	14.153	58.131
22/05/2024	4,1400	4,0300	4,0300	4,0900	60.948	248.759
21/05/2024	4,0700	4,0250	4,0400	4,0400	10.656	43.055
20/05/2024	4,0650	4,0000	4,0000	4,0500	18.197	73.568
17/05/2024	4,0800	4,0100	4,0150	4,0500	25.413	102.389
16/05/2024	4,0600	4,0300	4,0500	4,0450	26.083	105.627
15/05/2024	4,0650	4,0200	4,0500	4,0400	41.781	169.456
14/05/2024	4,0650	4,0000	4,0000	4,0400	26.189	105.547
13/05/2024	4,0300	3,9900	4,0000	4,0050	26.151	104.941
09/05/2024	4,0350	3,9850	4,0150	4,0000	21.840	87.451
08/05/2024	4,0350	3,9850	4,0000	4,0050	23.153	92.758
02/05/2024	4,0300	3,9950	4,0050	4,0000	5.735	22.998
30/04/2024	4,0450	3,9950	4,0050	4,0000	12.660	50.775
29/04/2024	4,1200	4,0000	4,0900	4,0000	28.121	113.427
26/04/2024	4,1050	4,0100	4,0300	4,0900	12.706	51.557
25/04/2024	4,0700	3,9800	4,0700	3,9950	14.304	57.519
24/04/2024	4,1100	4,0300	4,0900	4,0400	19.377	78.528
23/04/2024	4,1000	4,0100	4,0100	4,0700	84.748	345.569
22/04/2024	4,0650	3,9400	3,9450	4,0100	22.010	88.327
19/04/2024	3,9400	3,8600	3,8600	3,9400	12.641	49.343
18/04/2024	3,9300	3,8800	3,9000	3,9300	9.278	36.125
17/04/2024	3,9000	3,8200	3,8200	3,8800	14.284	55.271
16/04/2024	3,8650	3,8000	3,8650	3,8150	35.285	134.637
15/04/2024	3,9350	3,8500	3,8550	3,8750	41.040	158.705
12/04/2024	4,0000	3,9150	3,9600	3,9400	26.450	104.975
11/04/2024	4,0300	3,9600	4,0000	3,9650	23.112	92.171
10/04/2024	3,9850	3,9500	3,9550	3,9600	27.610	109.425
09/04/2024	4,0400	3,9150	3,9900	3,9500	44.085	175.246
08/04/2024	4,0000	3,9600	3,9650	3,9950	20.675	82.309
05/04/2024	3,9950	3,9500	3,9600	3,9900	20.290	80.650
04/04/2024	4,0550	3,9600	4,0200	3,9600	37.875	151.079
03/04/2024	4,0900	3,9800	4,0900	4,0200	43.575	174.938
02/04/2024	4,1850	4,0250	4,1500	4,0600	18.879	77.148
28/03/2024	4,1900	4,1400	4,1700	4,1500	17.064	70.956
27/03/2024	4,2150	4,1450	4,1550	4,1750	27.946	116.835
26/03/2024	4,2400	4,1700	4,2300	4,1800	10.148	42.635
22/03/2024	4,2400	4,1500	4,2100	4,2300	9.383	39.340
21/03/2024	4,2900	4,1400	4,1400	4,2450	13.141	55.628
20/03/2024	4,1850	4,1250	4,1450	4,1800	11.174	46.400
19/03/2024	4,1500	4,0800	4,1500	4,1400	7.546	31.000
14/03/2024	4,1500	4,0800	4,1250	4,1450	8.474	34.802
13/03/2024	4,1600	4,0900	4,1100	4,1000	8.846	36.518
12/03/2024	4,1300	4,0500	4,0550	4,1200	14.104	57.765
11/03/2024	4,1600	4,0850	4,1150	4,0850	17.853	73.577
08/03/2024	4,1800	4,1300	4,1800	4,1700	5.006	20.759
06/03/2024	4,2200	4,1200	4,1450	4,1800	10.803	44.908
05/03/2024	4,2100	4,1500	4,1750	4,1550	12.657	52.732
04/03/2024	4,2350	4,1200	4,1200	4,1750	16.256	68.156
01/03/2024	4,1900	4,1600	4,1900	4,1750	6.592	27.516
29/02/2024	4,2050	4,1550	4,1550	4,1900	10.965	45.894
28/02/2024	4,2050	4,0800	4,1200	4,1550	17.092	70.751
27/02/2024	4,2150	4,1450	4,1800	4,1700	27.001	112.571
26/02/2024	4,1900	4,1450	4,1900	4,1800	10.454	43.509
23/02/2024	4,2450	4,1500	4,2450	4,2000	26.202	109.464
22/02/2024	4,2900	4,2000	4,2650	4,2350	56.149	236.036
21/02/2024	4,2700	4,1900	4,2700	4,2550	38.347	161.287
20/02/2024	4,2850	4,2200	4,2500	4,2800	5.371	22.817
19/02/2024	4,3100	4,2300	4,3100	4,2750	7.692	32.713
16/02/2024	4,3350	4,2550	4,3250	4,2900	8.898	38.399
14/02/2024	4,2850	4,2050	4,2700	4,2400	9.942	42.247
13/02/2024	4,3300	4,2350	4,3000	4,2500	52.567	224.513
12/02/2024	4,3900	4,2700	4,3900	4,3550	11.275	48.560
09/02/2024	4,3900	4,3450	4,3800	4,3750	32.495	142.211
07/02/2024	4,3400	4,2200	4,3350	4,2900	31.848	135.727
06/02/2024	4,4500	4,2700	4,4400	4,3350	41.569	180.076
05/02/2024	4,4800	4,3200	4,4800	4,3900	16.185	71.040
02/02/2024	4,4950	4,4200	4,4450	4,4500	11.397	50.723
01/02/2024	4,4500	4,3000	4,3700	4,4500	15.743	68.519
31/01/2024	4,5400	4,3600	4,4000	4,3700	12.132	54.096
30/01/2024	4,4850	4,4100	4,4100	4,4550	11.663	51.817
29/01/2024	4,5950	4,4100	4,4800	4,5000	99.605	451.389
26/01/2024	4,4850	4,2950	4,3500	4,4850	53.197	234.090
25/01/2024	4,3500	4,1900	4,2000	4,3500	116.516	498.112
24/01/2024	4,2000	4,1100	4,1100	4,1900	29.234	121.470
23/01/2024	4,2150	4,1050	4,1050	4,1800	17.848	74.297
22/01/2024	4,1300	4,0600	4,1000	4,0900	22.707	92.837
19/01/2024	4,1450	4,0500	4,1200	4,1050	38.959	159.288
18/01/2024	4,1850	4,1050	4,1550	4,1200	26.811	110.848
16/01/2024	4,2500	4,1900	4,2300	4,2050	12.635	53.331
15/01/2024	4,3050	4,2250	4,2500	4,2750	13.714	58.434
12/01/2024	4,3700	4,2750	4,3500	4,3100	12.493	53.904
11/01/2024	4,5650	4,3750	4,5450	4,4000	18.916	85.194
10/01/2024	4,5650	4,5000	4,5000	4,5200	18.342	82.965
09/01/2024	4,5650	4,4600	4,4600	4,5650	46.734	210.716
08/01/2024	4,4500	4,1900	4,2000	4,3900	53.621	231.947
05/01/2024	4,2600	4,1900	4,2200	4,2000	10.456	44.208
04/01/2024	4,2200	4,1550	4,1800	4,2200	18.791	78.619
03/01/2024	4,2000	4,1700	4,2000	4,1850	10.914	45.639
02/01/2024	4,2350	4,1900	4,2200	4,2000	9.056	38.094
29/12/2023	4,2100	4,1400	4,1400	4,1900	7.545	31.522
27/12/2023	4,1700	4,1000	4,1650	4,1350	5.086	21.053
22/12/2023	4,2250	4,1500	4,2250	4,2000	5.920	24.795
21/12/2023	4,2200	4,1200	4,1500	4,2000	16.564	69.186
20/12/2023	4,2150	4,0950	4,1900	4,1000	25.461	105.235
19/12/2023	4,2300	4,1250	4,1250	4,1900	8.582	36.010
18/12/2023	4,1800	4,0750	4,1050	4,1600	22.845	93.445
15/12/2023	4,1350	4,0700	4,0700	4,1150	13.594	55.820
14/12/2023	4,2400	4,0600	4,2400	4,1100	20.594	85.130
13/12/2023	4,2700	4,1200	4,2500	4,1200	17.605	73.328
12/12/2023	4,2600	4,1900	4,2400	4,2400	7.362	31.140
11/12/2023	4,2500	4,2000	4,2000	4,2400	7.295	30.896
08/12/2023	4,2800	4,1700	4,2000	4,2000	16.115	67.964
07/12/2023	4,2350	4,1700	4,2250	4,2000	5.907	24.753
06/12/2023	4,2300	4,1200	4,2300	4,1800	12.980	54.091
05/12/2023	4,2000	4,1000	4,2000	4,1100	16.297	67.471
04/12/2023	4,2400	4,1800	4,2000	4,2000	8.698	36.595
01/12/2023	4,1950	4,1400	4,1600	4,1950	14.025	58.489
30/11/2023	4,2000	4,1100	4,1850	4,1650	19.211	79.468
29/11/2023	4,1800	4,1500	4,1600	4,1800	14.471	60.329
28/11/2023	4,2350	4,1050	4,2350	4,1200	22.938	95.615
27/11/2023	4,3100	4,2000	4,3100	4,2350	25.649	108.607
24/11/2023	4,3600	4,2000	4,2500	4,2700	17.916	76.155
23/11/2023	4,4600	4,2550	4,3900	4,2550	14.890	64.760
22/11/2023	4,4000	4,2750	4,3550	4,4000	14.050	61.120
21/11/2023	4,4400	4,3000	4,4400	4,4000	7.729	33.619
20/11/2023	4,4600	4,2450	4,2900	4,3850	19.741	86.096
17/11/2023	4,3300	4,2700	4,3000	4,2700	18.514	79.408
16/11/2023	4,2950	4,2300	4,2300	4,2800	12.236	52.294
15/11/2023	4,2350	4,1650	4,1750	4,2300	7.898	33.169
14/11/2023	4,1750	4,1150	4,1150	4,1750	17.093	70.933
13/11/2023	4,2450	4,1050	4,2000	4,1050	16.751	69.774
10/11/2023	4,2500	4,1100	4,1850	4,2100	15.861	66.309
09/11/2023	4,2500	4,1800	4,2500	4,1900	10.412	43.774
08/11/2023	4,2700	4,1750	4,2500	4,2500	9.520	40.334
07/11/2023	4,2300	4,1000	4,1000	4,2200	26.847	112.603
03/11/2023	4,1750	4,0050	4,1750	4,0050	8.509	34.595
02/11/2023	4,1150	3,9050	4,0000	4,0950	19.362	77.798
01/11/2023	4,0100	3,8950	3,9900	3,9750	10.049	39.706
31/10/2023	4,0400	3,9600	3,9950	3,9700	10.168	40.593
30/10/2023	4,0150	3,9200	4,0150	3,9900	2.552	10.107
27/10/2023	4,0750	3,9000	3,9000	3,9900	8.282	33.144
26/10/2023	3,9850	3,9000	3,9600	3,9800	12.972	50.779
25/10/2023	3,9950	3,9450	3,9950	3,9750	8.124	32.226
24/10/2023	4,0100	3,9400	3,9950	4,0000	12.122	48.280
23/10/2023	4,0350	3,9650	4,0350	3,9900	7.981	31.865
20/10/2023	3,9900	3,9200	3,9700	3,9650	2.896	11.445
19/10/2023	4,0750	3,9600	4,0750	3,9600	9.464	37.674
18/10/2023	4,0350	3,9500	4,0350	4,0100	10.222	40.605
17/10/2023	4,1650	3,9650	4,1650	3,9700	13.672	55.040
16/10/2023	4,0700	3,9350	3,9500	4,0500	10.900	43.360
13/10/2023	4,0200	3,9650	3,9650	4,0150	13.445	53.722
12/10/2023	4,1100	3,9350	3,9350	3,9750	13.785	55.470
11/10/2023	4,1300	3,9100	3,9550	3,9800	22.199	89.251
10/10/2023	4,4400	3,7700	3,7700	3,9000	15.887	61.853
09/10/2023	3,9450	3,7500	3,8500	3,7850	28.139	107.713
05/10/2023	4,3000	3,9400	4,3000	3,9550	19.591	77.784
04/10/2023	3,9950	3,8900	3,9950	3,9100	23.577	92.822
03/10/2023	4,0350	3,9100	3,9350	3,9500	13.231	52.279
02/10/2023	4,0100	3,8850	3,9900	3,9350	12.554	49.415
29/09/2023	4,0550	3,9400	3,9850	3,9700	26.996	107.671
28/09/2023	3,9900	3,9100	3,9850	3,9300	20.170	79.526
27/09/2023	4,0350	3,9350	3,9850	3,9350	14.666	58.365
21/09/2023	4,1250	3,9800	4,1100	4,1100	27.861	112.423
20/09/2023	4,2000	4,0500	4,1900	4,1150	19.405	79.884
19/09/2023	4,3200	4,0700	4,3200	4,1450	47.146	197.847
18/09/2023	4,4800	4,3600	4,4600	4,3650	12.419	54.985
14/09/2023	4,5450	4,3900	4,4000	4,4600	10.176	45.430
13/09/2023	4,5350	4,4150	4,4600	4,4200	8.202	36.553
12/09/2023	4,5950	4,4100	4,5950	4,4600	12.480	55.872
11/09/2023	4,7000	4,5200	4,6000	4,5550	15.814	72.516
08/09/2023	4,6600	4,4950	4,5600	4,6000	39.737	180.571
07/09/2023	4,8250	4,6200	4,8000	4,6500	21.086	98.752
06/09/2023	4,9150	4,7200	4,8750	4,7850	20.639	99.173
05/09/2023	4,8600	4,8150	4,8200	4,8250	14.021	67.755
04/09/2023	4,9950	4,8100	4,9950	4,8100	18.555	90.386
31/08/2023	5,1300	5,0400	5,0800	5,0800	5.917	30.130
30/08/2023	5,1500	4,9900	5,0000	5,0700	9.306	46.833
29/08/2023	5,1700	4,9800	5,0100	5,0300	14.689	74.542
28/08/2023	5,0900	4,8500	5,0900	5,0100	9.685	48.439
25/08/2023	5,0600	4,9500	5,0200	5,0200	3.541	17.679
24/08/2023	5,0800	4,9850	5,0800	5,0200	5.448	27.317
22/08/2023	5,0500	4,9100	4,9500	5,0500	15.387	76.480
21/08/2023	4,9700	4,8300	4,8300	4,9300	8.537	42.057
18/08/2023	5,0200	4,8200	4,9900	4,8200	13.705	67.485
17/08/2023	5,0500	4,9850	5,0000	4,9900	6.364	31.832
16/08/2023	5,0100	4,9350	5,0100	4,9950	7.311	36.448
14/08/2023	5,0300	4,9400	5,0200	5,0100	10.083	50.318
11/08/2023	5,0800	4,9850	5,0800	5,0000	9.785	49.036
10/08/2023	5,1200	5,0300	5,0900	5,0900	8.556	43.467
09/08/2023	5,1600	5,0200	5,1500	5,0900	17.079	86.714
07/08/2023	5,3000	5,1000	5,2500	5,1000	17.742	91.868
04/08/2023	5,3500	5,1800	5,2600	5,2100	19.798	103.698
03/08/2023	5,1900	4,9950	5,1000	5,1900	18.684	95.429
02/08/2023	5,1600	4,9200	5,1500	5,1600	19.904	100.604
01/08/2023	5,2700	5,1600	5,2300	5,1800	20.454	106.516
28/07/2023	5,2600	5,1000	5,2200	5,2400	14.039	72.617
27/07/2023	5,2400	5,1500	5,2400	5,2200	13.887	72.143
26/07/2023	5,3100	5,1700	5,3100	5,2200	20.382	106.105
25/07/2023	5,3300	5,2400	5,3000	5,2700	16.807	88.731
24/07/2023	5,3900	5,2600	5,3400	5,2600	13.454	71.723
20/07/2023	5,3400	5,2000	5,3400	5,2600	25.022	131.547
19/07/2023	5,4000	5,2300	5,3700	5,2900	36.113	191.505
18/07/2023	5,4500	5,2600	5,4500	5,4000	27.246	145.744
17/07/2023	5,5800	5,3400	5,4700	5,4400	21.844	118.773
14/07/2023	5,4800	5,3700	5,3700	5,4100	16.009	86.703
13/07/2023	5,4500	5,3400	5,4200	5,3400	24.205	130.680
12/07/2023	5,4700	5,3700	5,3700	5,4400	27.852	151.530
11/07/2023	5,4400	5,3500	5,3600	5,3800	18.591	100.433
10/07/2023	5,4200	5,3400	5,4200	5,3700	17.479	93.658
06/07/2023	5,5000	5,3900	5,4700	5,4200	18.014	97.790
05/07/2023	5,6800	5,5000	5,5700	5,5600	27.888	155.718
04/07/2023	5,6100	5,4800	5,5200	5,5700	29.841	165.057
03/07/2023	5,6800	5,4800	5,5000	5,6000	97.700	551.046
29/06/2023	5,4200	5,3000	5,3900	5,4200	25.768	138.656
28/06/2023	5,3900	5,1500	5,2700	5,3900	79.462	413.439
27/06/2023	5,3200	5,2000	5,3000	5,2600	34.207	179.404
22/06/2023	5,3800	5,2700	5,3500	5,3700	46.800	249.188
21/06/2023	5,3500	5,1000	5,1100	5,3500	47.997	249.916
20/06/2023	5,2700	5,1000	5,2700	5,1100	21.888	112.765
19/06/2023	5,4500	5,2800	5,4400	5,2800	25.383	136.281
16/06/2023	5,4000	5,1300	5,1400	5,4000	145.392	765.066
14/06/2023	5,3300	5,0400	5,1200	5,2100	101.844	532.273
12/06/2023	5,1900	4,9450	5,1600	5,0300	82.398	415.341
09/06/2023	5,1600	4,6200	4,6400	5,1500	322.293	1.609.880
08/06/2023	4,6000	4,2250	4,2400	4,5450	119.925	532.451
31/05/2023	4,3850	4,3000	4,3000	4,3400	21.199	92.068
26/05/2023	4,3900	4,2900	4,2900	4,3200	20.465	88.877
24/05/2023	4,2000	4,1400	4,2000	4,1800	10.805	45.031
22/05/2023	4,2500	4,1700	4,2100	4,1900	35.213	148.674
17/05/2023	4,1550	4,0700	4,0850	4,1200	12.741	52.563
16/05/2023	4,1150	4,0750	4,1100	4,1000	6.991	28.661
15/05/2023	4,1200	4,0800	4,0800	4,1050	4.367	17.891
12/05/2023	4,1600	4,0650	4,0850	4,0650	13.505	55.485
10/05/2023	4,1350	4,0950	4,1100	4,1300	5.029	20.704
08/05/2023	4,1500	4,0950	4,0950	4,1450	8.257	34.142
05/05/2023	4,0650	4,0350	4,0400	4,0650	3.346	13.548
04/05/2023	4,1050	4,0000	4,1050	4,0000	59.162	238.961
02/05/2023	4,1500	4,0550	4,1500	4,0550	8.975	36.739
28/04/2023	4,2650	4,1500	4,2650	4,1500	19.730	83.115
26/04/2023	4,3350	4,2150	4,3250	4,2150	31.708	135.470
25/04/2023	4,3250	4,2700	4,3200	4,3000	26.543	114.151
24/04/2023	4,3550	4,3000	4,3500	4,3150	13.761	59.630
21/04/2023	4,3800	4,3100	4,3600	4,3200	9.954	43.323
19/04/2023	4,3900	4,2200	4,2450	4,3700	47.054	204.780
18/04/2023	4,2200	4,1650	4,1900	4,2100	8.371	35.046
13/04/2023	4,2250	4,2000	4,2250	4,2000	19.447	81.736
12/04/2023	4,2350	4,1500	4,2000	4,2000	12.402	52.080
04/04/2023	4,1500	3,9450	3,9450	4,0550	35.758	146.732
03/04/2023	4,0950	4,0000	4,0300	4,0700	11.517	46.525
31/03/2023	4,0450	3,9350	3,9350	4,0450	11.918	47.785
30/03/2023	4,0000	3,9550	3,9850	4,0000	7.002	27.909
29/03/2023	3,9900	3,9100	3,9150	3,9900	10.782	42.541
28/03/2023	4,0550	3,9150	4,0200	3,9900	5.008	19.864
27/03/2023	4,0700	3,9300	3,9550	4,0200	13.155	52.224
24/03/2023	4,0500	3,9150	4,0000	3,9300	13.072	51.722
23/03/2023	4,0750	4,0000	4,0450	4,0700	6.241	25.196
22/03/2023	4,0500	3,9950	4,0150	4,0400	9.811	39.481
21/03/2023	3,9850	3,8450	3,8450	3,9850	25.805	100.997
20/03/2023	3,9150	3,7600	3,8100	3,8300	22.365	86.063
17/03/2023	4,1050	3,8800	4,0950	3,8800	84.450	332.888
16/03/2023	4,1600	4,0900	4,1600	4,1250	23.376	96.299
15/03/2023	4,1800	4,0700	4,1800	4,1200	46.644	191.863
14/03/2023	4,2200	4,0100	4,1400	4,2100	23.949	99.273
13/03/2023	4,1350	3,9900	3,9950	4,1200	40.600	164.381
10/03/2023	4,1400	4,0700	4,1000	4,1400	49.311	202.485
09/03/2023	4,1650	4,0900	4,1350	4,1200	22.523	92.709
08/03/2023	4,1550	4,0950	4,1350	4,1500	34.962	144.105
07/03/2023	4,1300	4,0100	4,1100	4,1000	26.333	107.776
06/03/2023	4,2050	4,0000	4,1850	4,1150	46.140	187.647
03/03/2023	4,2550	4,1550	4,2000	4,1850	20.006	83.764
02/03/2023	4,2700	4,1800	4,2600	4,2350	27.480	115.654
01/03/2023	4,3350	4,2500	4,3000	4,2800	21.471	91.859
28/02/2023	4,3900	4,2600	4,3800	4,2900	28.964	124.651
24/02/2023	4,5000	4,3400	4,4600	4,3400	29.240	128.484
23/02/2023	4,5550	4,4200	4,4900	4,5000	18.544	83.069
22/02/2023	4,5950	4,4700	4,5850	4,4700	35.039	158.278
21/02/2023	4,6800	4,5750	4,6800	4,6300	21.296	98.282
20/02/2023	4,6500	4,5000	4,5150	4,6100	61.443	281.481
17/02/2023	4,5350	4,4000	4,5350	4,5000	17.477	77.990
16/02/2023	4,5400	4,4300	4,5350	4,4300	28.913	129.565
15/02/2023	4,6000	4,5000	4,5100	4,5200	16.591	75.224
14/02/2023	4,5800	4,4900	4,5200	4,5100	16.340	73.918
13/02/2023	4,5600	4,4900	4,5100	4,5300	43.813	198.121
10/02/2023	4,5500	4,4000	4,5100	4,5000	18.711	83.763
09/02/2023	4,5400	4,4650	4,4800	4,5000	37.880	170.967
08/02/2023	4,5000	4,3900	4,3900	4,4900	27.270	120.836
07/02/2023	4,4350	4,3200	4,3500	4,3900	26.182	114.638
06/02/2023	4,4200	4,3500	4,3800	4,3500	22.324	97.852
03/02/2023	4,3950	4,3350	4,3900	4,3900	18.806	82.230
02/02/2023	4,4400	4,3300	4,3750	4,3700	39.652	174.018
01/02/2023	4,3900	4,3350	4,3800	4,3700	21.721	94.910
31/01/2023	4,4000	4,3100	4,4000	4,3800	38.731	168.891
30/01/2023	4,4200	4,3300	4,3300	4,4000	49.498	216.278
27/01/2023	4,3950	4,3250	4,3700	4,3950	34.968	152.027
26/01/2023	4,4000	4,3050	4,3950	4,3300	14.961	64.912
25/01/2023	4,4400	4,3000	4,4400	4,3250	16.120	70.392
24/01/2023	4,4050	4,3150	4,3150	4,4050	33.057	144.180
23/01/2023	4,3400	4,2700	4,3000	4,3050	27.086	116.526
20/01/2023	4,2950	4,2000	4,2250	4,2000	17.821	75.263
19/01/2023	4,3450	4,1400	4,3200	4,2800	110.853	469.750
18/01/2023	4,4600	4,3900	4,4600	4,4200	49.133	217.126
17/01/2023	4,5050	4,4200	4,5050	4,4500	58.129	258.186
16/01/2023	4,5200	4,4500	4,5000	4,4700	15.956	71.361
13/01/2023	4,5000	4,4200	4,4600	4,4750	17.345	77.573
12/01/2023	4,5000	4,2500	4,2500	4,4300	44.256	197.042
11/01/2023	4,3750	4,2650	4,3750	4,3000	11.899	51.406
10/01/2023	4,4250	4,2700	4,3950	4,3000	41.039	178.001
09/01/2023	4,3950	4,1500	4,1500	4,3950	130.896	559.590
05/01/2023	4,1750	4,1100	4,1100	4,1300	30.678	127.057
04/01/2023	4,1450	4,0300	4,0300	4,1100	36.004	147.170
03/01/2023	4,0800	4,0200	4,0750	4,0200	21.455	86.648
02/01/2023	4,0700	3,9600	3,9600	4,0600	12.237	49.412
30/12/2022	4,0250	3,9550	4,0150	3,9600	12.462	49.766
29/12/2022	4,0000	3,9550	4,0000	3,9750	3.850	15.342
28/12/2022	4,0300	3,9250	4,0300	4,0100	15.189	60.529
27/12/2022	4,0450	3,9150	3,9500	4,0450	11.823	46.671
23/12/2022	4,0600	3,9150	4,0600	3,9400	18.037	71.390
22/12/2022	4,0950	3,9650	4,0600	3,9650	9.928	39.923
21/12/2022	4,0700	3,9050	3,9350	4,0600	27.382	109.084
20/12/2022	3,9500	3,8850	3,9050	3,9350	14.398	56.275
19/12/2022	4,0000	3,8550	3,9900	3,9300	20.250	79.205
16/12/2022	3,9700	3,9250	3,9700	3,9700	12.928	51.002
15/12/2022	3,9800	3,9250	3,9600	3,9800	15.917	62.813
14/12/2022	3,9950	3,9300	3,9950	3,9800	6.644	26.320
13/12/2022	4,0000	3,9500	4,0000	3,9550	20.150	80.009
12/12/2022	4,0150	3,9500	3,9500	4,0000	9.935	39.505
09/12/2022	4,0500	3,9300	3,9300	3,9800	14.917	59.718
08/12/2022	4,0800	4,0000	4,0800	4,0500	19.184	77.484
07/12/2022	4,0500	3,9150	3,9900	4,0500	26.507	105.805
06/12/2022	4,0600	3,9150	3,9550	3,9800	24.295	96.469
05/12/2022	3,9850	3,8500	3,9050	3,9500	21.163	82.280
02/12/2022	4,0400	3,9400	4,0000	3,9400	11.923	47.544
01/12/2022	4,0800	3,9750	4,0800	4,0000	15.620	62.783
30/11/2022	4,0900	3,9600	4,0200	3,9750	22.450	90.142
29/11/2022	4,0700	3,9600	4,0200	4,0100	19.191	76.783
28/11/2022	4,0850	4,0000	4,0850	4,0200	10.980	44.316
25/11/2022	4,0900	4,0200	4,0500	4,0900	12.979	52.728
24/11/2022	4,0900	3,9750	3,9900	4,0350	29.420	118.657
23/11/2022	4,0500	3,9300	3,9550	3,9750	19.478	77.544
22/11/2022	4,0250	3,9400	4,0000	3,9550	29.072	115.317
21/11/2022	4,0400	3,9500	4,0000	3,9600	31.779	126.588
18/11/2022	4,1250	4,0100	4,1250	4,0500	16.747	67.943
17/11/2022	4,1500	3,9750	4,1500	4,0900	40.596	164.068
16/11/2022	4,2400	4,0400	4,0800	4,1300	79.288	332.644
15/11/2022	4,1800	4,0550	4,0800	4,1800	35.147	145.315
14/11/2022	4,1200	4,0000	4,0500	4,1200	68.133	278.353
11/11/2022	4,0500	3,7500	3,7950	4,0500	152.605	592.949
10/11/2022	3,7850	3,7000	3,7300	3,7550	30.720	114.732
09/11/2022	3,7300	3,6550	3,6800	3,7300	20.288	75.067
08/11/2022	3,7700	3,6500	3,7200	3,6950	17.045	63.154
07/11/2022	3,7800	3,7200	3,7750	3,7300	13.545	50.758
04/11/2022	3,7950	3,7250	3,7250	3,7400	26.093	97.769
03/11/2022	3,7250	3,6550	3,7000	3,7250	51.306	189.481
02/11/2022	3,7400	3,6750	3,6900	3,7300	23.105	85.644
01/11/2022	3,7600	3,7100	3,7500	3,7100	12.860	47.906
31/10/2022	3,7750	3,7000	3,7200	3,7700	9.184	34.495
27/10/2022	3,7800	3,7200	3,7450	3,7700	13.907	52.137
26/10/2022	3,8000	3,7000	3,7650	3,7450	22.341	83.355
25/10/2022	3,8300	3,7500	3,8000	3,7900	12.343	46.679
24/10/2022	3,8200	3,6800	3,6800	3,7800	38.505	144.479
21/10/2022	3,6800	3,6500	3,6700	3,6800	11.409	41.808
20/10/2022	3,6900	3,5600	3,5600	3,6900	27.367	99.836
19/10/2022	3,6600	3,6000	3,6100	3,6150	12.102	43.935
18/10/2022	3,7150	3,5500	3,6400	3,6300	36.427	132.504
17/10/2022	3,6750	3,5750	3,6500	3,6300	28.995	104.815
14/10/2022	3,6850	3,5950	3,6600	3,6200	10.443	37.982
13/10/2022	3,6400	3,5600	3,5950	3,6100	15.008	54.146
12/10/2022	3,6200	3,5600	3,6050	3,5650	14.084	50.451
11/10/2022	3,5950	3,5200	3,5200	3,5850	13.211	47.067
10/10/2022	3,6650	3,5800	3,6300	3,5850	10.401	37.635
07/10/2022	3,6600	3,6000	3,6200	3,6400	6.547	23.732
06/10/2022	3,7200	3,6050	3,6850	3,6050	8.986	32.902
05/10/2022	3,7350	3,6500	3,7100	3,6800	12.100	44.769
04/10/2022	3,7400	3,6200	3,6200	3,7100	19.660	72.722
03/10/2022	3,6200	3,5200	3,5950	3,6200	19.822	70.781
30/09/2022	3,6950	3,5700	3,6850	3,6200	24.056	86.735
29/09/2022	3,7600	3,6500	3,7600	3,6800	18.372	67.866
28/09/2022	3,7600	3,6200	3,6500	3,7600	16.255	59.941
27/09/2022	3,7450	3,5700	3,5700	3,7350	41.680	153.384
26/09/2022	3,7000	3,5050	3,6950	3,5700	35.727	127.791
23/09/2022	3,7700	3,5800	3,7400	3,6950	35.698	130.095
22/09/2022	3,8650	3,7050	3,8250	3,7150	39.604	149.220
21/09/2022	3,9000	3,8300	3,9000	3,8600	18.423	71.061
20/09/2022	4,0150	3,9100	4,0000	3,9400	16.471	64.705
19/09/2022	3,9500	3,8500	3,9450	3,9500	21.134	82.385
16/09/2022	4,1500	3,9700	4,1500	3,9700	41.010	163.968
15/09/2022	4,2000	4,0700	4,1700	4,1500	12.575	52.404
14/09/2022	4,1550	3,9000	3,9000	4,1500	33.093	134.756
13/09/2022	4,0950	3,9550	4,0850	3,9650	11.436	46.109
12/09/2022	4,0750	3,9300	3,9300	4,0700	30.716	122.702
09/09/2022	3,9750	3,9000	3,9400	3,9600	22.531	88.918
08/09/2022	4,0750	3,8800	4,0750	3,8900	14.404	56.416
07/09/2022	3,9850	3,8150	3,9600	3,9100	47.885	186.769
06/09/2022	4,0450	3,9600	4,0100	3,9950	22.478	89.836
05/09/2022	4,1100	3,9600	4,1100	3,9900	29.471	117.929
02/09/2022	4,2000	4,0350	4,1800	4,1100	17.987	73.638
01/09/2022	4,3000	4,0800	4,2600	4,1200	28.458	118.541
31/08/2022	4,3400	4,2400	4,2500	4,2500	21.122	90.194
30/08/2022	4,5000	4,3400	4,4000	4,3400	79.113	352.123
29/08/2022	4,3950	4,1800	4,3100	4,3950	74.597	321.631
26/08/2022	4,4700	4,3500	4,4100	4,4550	33.780	149.545
25/08/2022	4,4100	4,1550	4,1550	4,4100	84.603	361.601
24/08/2022	4,1600	4,0200	4,0900	4,0900	47.889	196.254
23/08/2022	4,1800	3,9800	3,9800	4,0800	51.124	209.067
22/08/2022	4,0550	4,0000	4,0350	4,0000	24.098	96.947
19/08/2022	4,1000	4,0100	4,1000	4,0400	22.266	89.933
18/08/2022	4,1100	4,0400	4,1050	4,0800	36.259	147.372
17/08/2022	4,1900	4,1200	4,1700	4,1400	30.546	126.816
16/08/2022	4,2200	4,1700	4,2000	4,1700	11.029	46.230
12/08/2022	4,1950	4,1300	4,1650	4,1800	17.568	73.039
11/08/2022	4,2200	4,1500	4,2200	4,1600	29.145	121.712
10/08/2022	4,1950	4,1150	4,1300	4,1950	13.084	54.607
09/08/2022	4,1800	4,1050	4,1200	4,1200	26.692	110.386
08/08/2022	4,1400	4,0100	4,0100	4,1000	22.627	92.820
05/08/2022	4,1550	4,0000	4,0200	4,0100	95.607	390.338
04/08/2022	4,0500	3,9600	4,0000	3,9600	47.016	188.207
03/08/2022	3,9900	3,8800	3,8900	3,9900	20.541	80.613
02/08/2022	3,9250	3,8400	3,9100	3,9250	10.708	41.538
01/08/2022	3,9250	3,8650	3,8950	3,9250	13.128	51.204
29/07/2022	3,8900	3,8200	3,8400	3,8300	11.614	44.808
28/07/2022	3,9000	3,8100	3,8600	3,8100	22.395	85.930
27/07/2022	3,9700	3,8800	3,9500	3,8950	17.659	69.211
26/07/2022	3,9900	3,9300	3,9550	3,9900	9.551	37.912
25/07/2022	3,9850	3,9200	3,9400	3,9850	8.442	33.445
22/07/2022	4,0100	3,9100	3,9200	4,0000	26.300	104.668
21/07/2022	3,9650	3,8500	3,8900	3,9550	20.961	82.201
20/07/2022	3,9450	3,8000	3,8750	3,8500	25.285	97.805
19/07/2022	3,9200	3,8100	3,9100	3,8150	22.373	86.124
18/07/2022	3,9800	3,8500	3,9250	3,9100	14.582	57.304
15/07/2022	4,0000	3,8950	3,9400	3,9150	24.421	96.461
14/07/2022	3,9200	3,8600	3,8900	3,9200	22.188	86.357
13/07/2022	4,0200	3,7450	3,7450	3,8400	49.296	192.568
12/07/2022	3,8000	3,6700	3,6700	3,7750	16.653	62.163
11/07/2022	3,7700	3,5550	3,5550	3,7600	19.029	69.485
08/07/2022	3,7100	3,6400	3,6650	3,6750	9.679	35.577
07/07/2022	3,7200	3,5350	3,5550	3,6800	26.382	95.922
06/07/2022	3,6300	3,5300	3,6000	3,5500	27.668	98.839
05/07/2022	3,5800	3,5000	3,5200	3,5500	83.619	296.281
04/07/2022	3,5000	3,4100	3,4500	3,4650	12.320	42.629
01/07/2022	3,4900	3,3400	3,3800	3,4500	28.139	95.796
30/06/2022	3,5900	3,4000	3,5900	3,4000	23.951	83.357
29/06/2022	3,6300	3,5150	3,6200	3,6000	10.064	35.996
28/06/2022	3,6100	3,4800	3,5300	3,6000	17.257	60.619
27/06/2022	3,6400	3,5050	3,5700	3,5500	17.187	61.133
24/06/2022	3,6450	3,5000	3,6450	3,5700	19.484	69.364
23/06/2022	3,5400	3,4900	3,5400	3,5000	20.282	71.249
22/06/2022	3,5750	3,4850	3,5750	3,5000	32.693	114.796
21/06/2022	3,6800	3,5200	3,5200	3,5750	30.000	108.514
20/06/2022	3,6500	3,5100	3,5300	3,5100	20.109	71.498
17/06/2022	3,6500	3,5200	3,6000	3,5600	65.510	234.666
16/06/2022	3,7700	3,5500	3,7700	3,6300	42.757	156.145
15/06/2022	3,8500	3,6800	3,8500	3,7050	37.554	141.087
14/06/2022	3,8200	3,7000	3,7600	3,7200	66.297	248.314
10/06/2022	4,0100	3,9000	4,0100	3,9350	30.755	120.845
09/06/2022	4,1500	4,0500	4,1500	4,0950	15.489	63.270
08/06/2022	4,1950	4,1000	4,1950	4,1500	15.267	63.314
07/06/2022	4,2400	4,1200	4,2400	4,1600	17.451	72.362
06/06/2022	4,2800	4,1550	4,2800	4,1600	18.986	79.697
03/06/2022	4,3650	4,1500	4,3650	4,1900	17.574	73.880
02/06/2022	4,3900	4,2200	4,3900	4,2200	32.990	139.901
01/06/2022	4,3900	4,1800	4,3900	4,3200	39.597	168.609
31/05/2022	4,3450	4,2250	4,3450	4,3100	23.834	101.664
30/05/2022	4,4600	4,2950	4,4400	4,3600	54.592	238.571
27/05/2022	4,5800	4,5000	4,5000	4,5300	37.134	168.367
26/05/2022	4,5150	4,3000	4,3800	4,5000	56.799	252.808
25/05/2022	4,3900	4,1600	4,1600	4,3800	32.445	139.679
24/05/2022	4,2750	4,0900	4,1050	4,2700	81.557	341.779
23/05/2022	4,4600	4,0700	4,4100	4,1800	73.391	311.079
20/05/2022	4,4650	4,2800	4,3500	4,4100	52.469	230.479
19/05/2022	4,3300	4,0900	4,1000	4,3000	65.339	274.001
18/05/2022	4,2400	4,0200	4,0200	4,2050	110.420	456.624
17/05/2022	3,9350	3,7000	3,8750	3,9200	174.947	664.572
16/05/2022	3,9750	3,7500	3,9000	3,8050	107.607	409.695
13/05/2022	4,1400	3,8500	4,0900	3,9000	70.089	280.741
12/05/2022	4,3900	3,9500	4,3600	4,0000	122.211	509.349
11/05/2022	4,4350	4,2300	4,3500	4,3650	46.170	200.449
10/05/2022	4,5000	4,2300	4,3300	4,3500	71.309	309.736
09/05/2022	4,5000	4,3000	4,3000	4,4900	72.310	320.636
06/05/2022	4,3650	4,1000	4,2450	4,3000	163.936	699.690
05/05/2022	4,5500	4,1600	4,4800	4,1600	146.322	630.976
04/05/2022	4,6900	4,4100	4,6900	4,4250	96.656	437.292
03/05/2022	4,7500	4,5550	4,7500	4,6100	46.239	214.084
29/04/2022	4,8900	4,7400	4,8900	4,7500	45.925	219.736
28/04/2022	5,0300	4,8000	4,9700	4,8000	62.398	303.790
27/04/2022	5,0000	4,8800	5,0000	4,9200	50.460	249.042
26/04/2022	5,1900	5,0000	5,1200	5,0000	41.462	211.060
21/04/2022	5,1800	5,1100	5,1600	5,1200	49.927	256.800
20/04/2022	5,3200	5,1200	5,2000	5,1200	81.996	427.220
19/04/2022	5,5500	5,1300	5,5500	5,1900	131.337	689.042
14/04/2022	5,9000	5,4500	5,9000	5,5000	218.378	1.221.297
13/04/2022	5,9400	5,6000	5,6900	5,9000	85.797	495.486
12/04/2022	5,7200	5,5100	5,5800	5,5900	66.018	373.761
11/04/2022	5,7600	5,5600	5,6500	5,6700	66.527	376.688
08/04/2022	5,6500	5,4900	5,4900	5,6500	60.635	337.108
07/04/2022	5,5000	5,1600	5,2500	5,4700	59.696	321.033
06/04/2022	5,2200	5,1100	5,2200	5,2000	25.599	132.637
05/04/2022	5,2700	5,0200	5,2600	5,0900	49.801	254.328
04/04/2022	5,3400	5,1500	5,3200	5,1900	42.103	219.923
01/04/2022	5,3500	5,2200	5,3100	5,3500	37.935	200.914
31/03/2022	5,5200	5,1900	5,2600	5,3000	67.415	358.440
30/03/2022	5,2000	5,0800	5,1500	5,2000	20.817	107.064
29/03/2022	5,1600	4,9600	5,1000	5,1500	36.790	187.229
28/03/2022	5,1700	4,9450	5,1700	4,9800	40.301	204.214
24/03/2022	5,1800	4,9350	4,9600	5,0300	27.104	136.226
23/03/2022	5,2300	4,9500	5,2300	5,0600	25.463	128.392
22/03/2022	5,1500	5,0300	5,1400	5,1300	25.042	127.881
21/03/2022	5,1800	5,0500	5,1800	5,0500	21.512	109.946
18/03/2022	5,1700	5,0400	5,1700	5,0600	29.384	149.596
17/03/2022	5,3000	5,0500	5,3000	5,0500	36.591	187.661
16/03/2022	5,3100	5,1900	5,2900	5,3000	58.524	308.611
15/03/2022	5,2000	5,0100	5,0700	5,1900	20.172	103.577
14/03/2022	5,2800	5,0800	5,1500	5,1100	46.244	240.600
11/03/2022	5,2400	4,9300	5,0800	5,0700	69.362	349.879
10/03/2022	5,2000	4,9000	5,1000	5,0000	76.763	384.571
09/03/2022	5,2000	4,8400	5,0000	5,0700	93.108	464.274
08/03/2022	5,1200	4,7800	5,1000	4,9900	138.170	675.594
04/03/2022	5,3300	5,1600	5,2500	5,2500	68.695	359.926
03/03/2022	5,5700	5,4000	5,4000	5,4000	35.943	196.408
02/03/2022	5,5200	5,2700	5,5200	5,4000	92.259	491.455
01/03/2022	5,7700	5,4400	5,7700	5,5200	70.403	390.826
28/02/2022	5,7500	5,6100	5,6100	5,7500	51.751	293.916
25/02/2022	5,9700	5,6000	5,6000	5,9700	67.969	398.399
24/02/2022	5,8400	5,5000	5,7900	5,5200	160.013	916.269
23/02/2022	6,1700	6,0000	6,1400	6,0300	34.914	211.173
22/02/2022	6,1500	5,9700	5,9700	6,1000	60.989	371.291
21/02/2022	6,4500	6,0500	6,3500	6,1900	67.435	417.530
18/02/2022	6,5300	6,2800	6,3500	6,3700	33.693	213.534
17/02/2022	6,6200	6,4100	6,5400	6,4100	45.834	297.344
16/02/2022	6,6300	6,3800	6,5000	6,5800	72.308	472.403
15/02/2022	6,5200	6,2500	6,4300	6,3800	51.427	330.851
14/02/2022	6,4400	6,0500	6,2500	6,3400	181.208	1.128.894
11/02/2022	6,3000	5,8600	6,0000	6,3000	137.561	837.098
10/02/2022	6,0900	5,8500	6,0500	6,0000	54.872	328.198
09/02/2022	6,1200	5,8000	6,0000	5,9600	99.968	592.848
08/02/2022	6,1300	5,9600	6,1100	6,0000	62.408	374.204
07/02/2022	6,2000	6,0700	6,2000	6,0900	35.668	217.661
04/02/2022	6,2400	6,1400	6,1900	6,2000	27.740	171.452
03/02/2022	6,2500	6,1800	6,1900	6,2000	23.098	143.559
02/02/2022	6,2800	6,2000	6,2100	6,2600	35.932	224.387
01/02/2022	6,3800	6,1800	6,3800	6,2300	51.013	317.568
31/01/2022	6,4300	6,2100	6,2100	6,2800	26.875	169.284
28/01/2022	6,3200	6,1800	6,2500	6,2100	37.603	234.736
27/01/2022	6,3800	6,2000	6,2100	6,3100	29.346	184.958
26/01/2022	6,2900	6,2200	6,2400	6,2500	38.495	241.104
25/01/2022	6,3200	6,0800	6,2900	6,1000	89.884	554.837
24/01/2022	6,6200	6,2000	6,5100	6,2000	89.342	564.744
21/01/2022	6,6200	6,5200	6,6200	6,5700	34.787	227.790
20/01/2022	6,7700	6,6000	6,7500	6,6700	27.345	183.203
19/01/2022	6,6300	6,5200	6,5800	6,6300	39.735	260.927
18/01/2022	6,7500	6,5500	6,7500	6,5800	53.509	352.936
17/01/2022	6,8000	6,6400	6,7900	6,6900	34.250	228.941
14/01/2022	6,8600	6,7200	6,8500	6,7200	82.200	558.279
13/01/2022	7,0600	6,8200	6,9000	6,8500	47.358	328.781
12/01/2022	6,9000	6,6500	6,7200	6,9000	45.428	306.685
11/01/2022	6,7400	6,5600	6,7400	6,6700	67.644	449.243
10/01/2022	6,7700	6,5800	6,7600	6,6400	40.072	268.477
07/01/2022	6,7000	6,6100	6,6300	6,6300	45.003	299.937
05/01/2022	6,8000	6,7100	6,7600	6,7100	26.857	181.415
04/01/2022	6,8800	6,7500	6,8500	6,8000	28.155	190.863
03/01/2022	6,9300	6,7500	6,9000	6,8400	29.809	203.521
31/12/2021	6,8900	6,7800	6,8900	6,8900	7.889	54.016
30/12/2021	6,9600	6,7200	6,7200	6,8400	9.618	65.616
29/12/2021	6,9000	6,7000	6,9000	6,9000	27.561	187.177
28/12/2021	6,9800	6,7600	6,8000	6,8600	21.237	145.255
27/12/2021	7,1300	6,8200	7,1200	6,8400	22.573	156.604
23/12/2021	7,1200	6,7000	6,7000	7,1000	84.490	587.767
22/12/2021	6,7400	6,5800	6,7300	6,6700	22.203	148.879
21/12/2021	6,8500	6,6400	6,8500	6,7300	31.345	210.876
20/12/2021	6,7000	6,5000	6,7000	6,5900	45.569	299.803
17/12/2021	6,7100	6,6200	6,6500	6,7000	12.016	80.003
16/12/2021	6,7400	6,5500	6,5500	6,7200	21.092	140.039
15/12/2021	6,5900	6,4700	6,5500	6,5200	41.140	268.587
14/12/2021	6,6700	6,5600	6,6200	6,5600	25.570	169.006
13/12/2021	6,7200	6,6400	6,6400	6,6400	22.370	149.520
10/12/2021	6,7900	6,6800	6,7000	6,6900	20.742	140.126
09/12/2021	6,7900	6,6600	6,6600	6,7800	25.490	172.418
08/12/2021	6,8700	6,6900	6,8700	6,7000	35.327	238.394
07/12/2021	6,9700	6,8200	6,9100	6,8200	30.094	208.289
06/12/2021	6,8500	6,7200	6,8300	6,8500	6.761	46.019
03/12/2021	7,0300	6,6900	7,0200	6,7800	85.657	580.252
02/12/2021	7,0400	6,8500	7,0400	6,9000	11.012	76.145
01/12/2021	7,0700	6,9300	6,9600	6,9500	29.611	206.910
30/11/2021	6,9800	6,6500	6,7000	6,9600	53.892	369.517
29/11/2021	6,9000	6,6700	6,6700	6,8500	42.236	286.317
26/11/2021	6,8100	6,6000	6,8000	6,6700	87.873	591.104
25/11/2021	6,9500	6,7100	6,7100	6,9500	35.940	246.816
24/11/2021	6,9600	6,6100	6,9600	6,7000	50.118	337.289
23/11/2021	6,9800	6,7700	6,9200	6,8700	56.312	385.719
22/11/2021	7,1800	6,9500	7,1800	6,9800	46.464	326.118
19/11/2021	7,3600	7,0600	7,3500	7,0800	48.460	345.666
18/11/2021	7,3800	7,1300	7,2600	7,2800	47.919	347.301
17/11/2021	7,4400	7,2400	7,3500	7,3500	36.198	264.219
16/11/2021	7,5500	7,3500	7,4500	7,3500	47.845	356.724
15/11/2021	7,5900	7,3600	7,5000	7,4500	65.029	487.369
12/11/2021	7,5400	7,3500	7,3600	7,5000	55.806	417.835
11/11/2021	7,4400	7,2000	7,2000	7,3700	32.795	239.635
10/11/2021	7,4000	7,1800	7,3300	7,4000	21.157	154.026
09/11/2021	7,3500	7,2000	7,2000	7,2900	23.329	170.445
08/11/2021	7,3600	7,0700	7,1000	7,2800	105.314	762.864
05/11/2021	7,3000	6,8800	7,3000	7,0500	112.265	781.547
04/11/2021	7,3300	7,0600	7,2900	7,1400	45.392	324.886
03/11/2021	7,3400	7,1800	7,2300	7,2900	34.108	247.064
02/11/2021	7,5500	7,2200	7,4500	7,2300	38.698	283.095
01/11/2021	7,4200	7,3400	7,3600	7,3800	16.255	119.766
29/10/2021	7,3100	7,1800	7,1800	7,2700	25.886	187.927
27/10/2021	7,2700	7,1400	7,2700	7,2000	65.944	473.674
26/10/2021	7,3000	7,0900	7,3000	7,2200	36.393	260.898
25/10/2021	7,2600	7,1600	7,2600	7,1600	3.250	23.407
22/10/2021	7,2300	7,0300	7,1700	7,2000	59.707	428.208
21/10/2021	7,1700	7,1000	7,1700	7,1000	30.870	220.429
20/10/2021	7,1800	7,0500	7,1000	7,1200	29.559	210.431
19/10/2021	7,1700	7,0100	7,1700	7,1500	27.944	198.977
18/10/2021	7,1400	6,9500	7,0000	7,0500	38.118	268.398
15/10/2021	7,1100	7,0000	7,0400	7,0500	17.758	125.035
14/10/2021	7,0400	6,9500	6,9900	7,0300	39.031	273.242
13/10/2021	6,9900	6,8100	6,8600	6,9900	32.697	225.885
12/10/2021	6,8300	6,5500	6,5500	6,8200	58.264	394.402
11/10/2021	6,9100	6,7000	6,9100	6,7500	67.331	454.614
08/10/2021	7,0500	6,9400	7,0500	6,9800	29.954	209.013
07/10/2021	7,1100	6,9200	7,1100	6,9600	55.305	388.619
06/10/2021	7,1000	6,7600	6,9000	6,9800	105.248	735.659
05/10/2021	6,8900	6,3500	6,5700	6,8900	114.958	753.170
04/10/2021	6,8000	6,3900	6,8000	6,5000	80.546	528.776
01/10/2021	6,8300	6,6000	6,6000	6,8000	56.387	378.500
30/09/2021	6,9500	6,5800	6,6800	6,7300	148.683	1.006.936
29/09/2021	6,8500	6,3300	6,7000	6,4500	258.858	1.693.702
28/09/2021	7,2500	6,6100	7,2500	6,7500	213.613	1.472.354
27/09/2021	7,4000	7,2400	7,3000	7,2400	41.397	302.315
24/09/2021	7,4500	7,1800	7,2000	7,4000	127.154	935.104
23/09/2021	7,6000	7,1000	7,5400	7,3000	112.820	835.756
22/09/2021	7,6400	7,2000	7,2000	7,5400	107.083	793.664
21/09/2021	7,2900	7,0000	7,1500	7,2200	164.694	1.171.039
20/09/2021	7,6000	7,0800	7,6000	7,1500	235.823	1.697.762
17/09/2021	7,8100	7,5900	7,7600	7,6000	85.674	657.040
16/09/2021	7,8300	7,7000	7,7800	7,8000	42.599	330.152
15/09/2021	7,8400	7,6900	7,8400	7,7700	49.707	385.532
14/09/2021	7,9400	7,6100	7,6400	7,7000	95.046	742.297
13/09/2021	7,8000	7,5800	7,7800	7,7000	176.310	1.357.434
10/09/2021	8,3800	7,7900	8,2900	7,8000	280.912	2.232.236
09/09/2021	8,9200	8,1800	8,8400	8,2700	218.747	1.860.850
08/09/2021	8,7400	8,2800	8,2800	8,6900	68.238	583.040
07/09/2021	8,5500	8,3700	8,5000	8,3700	54.225	459.337
06/09/2021	8,5000	8,3600	8,4800	8,4100	38.621	325.967
03/09/2021	8,5000	8,0700	8,0900	8,3700	75.466	633.094
02/09/2021	8,0600	7,9700	8,0600	8,0600	24.949	199.876
01/09/2021	8,0400	7,9600	8,0000	8,0400	20.343	162.879
31/08/2021	8,0800	7,9500	8,0000	8,0000	20.904	167.411
30/08/2021	8,0900	7,9600	8,0600	8,0100	27.905	223.800
27/08/2021	8,0100	7,9400	8,0100	7,9800	15.153	120.834
26/08/2021	8,0600	7,9500	8,0600	8,0100	21.844	174.379
25/08/2021	8,0500	7,9300	8,0000	7,9600	24.357	194.183
24/08/2021	8,0800	7,9000	8,0800	7,9800	29.435	233.894
23/08/2021	8,0600	7,8900	8,0000	7,9400	43.831	349.200
20/08/2021	8,0800	7,9000	8,0000	7,9000	33.825	270.108
19/08/2021	8,0000	7,8400	8,0000	8,0000	58.339	462.051
18/08/2021	8,1500	8,0400	8,0400	8,0600	52.275	423.646
17/08/2021	8,0800	7,9400	8,0800	8,0000	29.039	232.038
16/08/2021	8,0200	7,8200	7,8200	8,0200	43.683	348.430
13/08/2021	7,8800	7,6900	7,6900	7,8300	16.708	129.703
12/08/2021	7,7400	7,6500	7,7400	7,7400	78.209	601.812
11/08/2021	7,7700	7,6500	7,7200	7,7000	24.245	186.545
10/08/2021	7,8900	7,7300	7,7900	7,7300	21.640	169.511
09/08/2021	7,7900	7,5500	7,6200	7,7900	21.117	160.974
06/08/2021	7,6500	7,5000	7,5800	7,5000	33.352	251.853
05/08/2021	7,7200	7,5600	7,7000	7,5800	46.853	358.368
04/08/2021	7,7400	7,6200	7,6400	7,6600	61.899	476.261
03/08/2021	7,8700	7,6300	7,8700	7,7600	51.456	398.757
02/08/2021	7,9300	7,6400	7,6500	7,8700	34.381	269.295
30/07/2021	7,7800	7,6000	7,6400	7,6400	38.158	293.895
29/07/2021	7,8600	7,6200	7,7100	7,6500	44.751	347.509
28/07/2021	7,9300	7,7000	7,8800	7,7100	47.197	368.317
27/07/2021	7,9900	7,7500	7,9800	7,7500	39.544	311.277
26/07/2021	8,0700	7,8800	7,9800	7,8900	45.933	366.640
23/07/2021	7,9400	7,7900	7,8900	7,8800	70.337	554.002
22/07/2021	7,9800	7,5900	7,6600	7,7800	82.386	647.755
21/07/2021	7,7000	7,2300	7,2300	7,6000	80.447	610.144
20/07/2021	7,2500	7,0000	7,0900	7,2300	78.928	562.924
19/07/2021	7,4000	6,9500	7,4000	7,0500	91.140	650.607
16/07/2021	7,5200	7,3300	7,3300	7,4100	41.239	308.037
15/07/2021	7,7000	7,1100	7,2600	7,4100	83.492	618.564
14/07/2021	7,3000	6,8600	6,9000	7,2500	51.645	363.618
13/07/2021	6,8900	6,7500	6,8600	6,8800	16.932	115.046
12/07/2021	7,0300	6,7200	6,9900	6,7200	45.325	311.534
09/07/2021	6,9900	6,8200	6,8900	6,9200	26.504	182.721
08/07/2021	7,0000	6,8000	7,0000	6,8000	43.136	296.544
07/07/2021	7,1000	6,7200	6,7400	7,0000	80.819	562.244
06/07/2021	6,8800	6,6400	6,7500	6,7400	71.233	478.052
05/07/2021	6,9600	6,7000	6,9500	6,7500	39.032	265.508
02/07/2021	6,9700	6,8000	6,8700	6,9200	157.070	1.088.891
01/07/2021	6,8700	6,6600	6,7100	6,8700	52.588	357.411
30/06/2021	6,7600	6,5900	6,6400	6,7000	36.432	242.346
29/06/2021	6,6400	6,4200	6,6000	6,6200	48.055	314.686
28/06/2021	6,6000	6,4200	6,6000	6,6000	41.466	269.689
25/06/2021	6,6700	6,5500	6,6700	6,6400	18.901	124.605
24/06/2021	6,6600	6,5000	6,6500	6,6500	38.390	252.103
23/06/2021	6,6500	6,3000	6,3500	6,6300	101.263	652.136
22/06/2021	6,4100	6,2900	6,2900	6,3700	63.156	399.608
18/06/2021	6,4700	6,3100	6,3500	6,3100	22.469	142.995
17/06/2021	6,5200	6,3700	6,5000	6,3700	42.409	273.320
16/06/2021	6,5500	6,4500	6,5500	6,4700	25.092	163.192
15/06/2021	6,6300	6,4800	6,4800	6,5500	28.278	184.653
14/06/2021	6,6000	6,5000	6,6000	6,5000	63.496	415.270
11/06/2021	6,6700	6,5500	6,6000	6,5500	50.496	334.450
10/06/2021	6,7700	6,6100	6,7700	6,6300	79.038	528.070
09/06/2021	6,8500	6,6800	6,8300	6,7700	33.975	229.324
08/06/2021	6,8400	6,5500	6,7400	6,8300	71.141	480.196
07/06/2021	6,8000	6,2000	6,3000	6,7400	210.141	1.380.217
04/06/2021	6,3000	6,1800	6,1900	6,2900	82.470	514.949
03/06/2021	6,2300	6,1000	6,1800	6,1900	33.143	204.669
02/06/2021	6,2500	6,1200	6,2300	6,1800	46.527	288.799
01/06/2021	6,2700	6,0700	6,0700	6,2300	60.622	375.452
31/05/2021	6,1900	6,0000	6,0900	6,0700	103.992	635.911
28/05/2021	6,0500	5,7900	5,9000	5,9600	55.663	330.128
27/05/2021	5,7900	5,5900	5,7800	5,7900	77.510	440.126
26/05/2021	5,8700	5,6700	5,8400	5,7500	50.729	292.564
25/05/2021	6,0100	5,8400	5,9700	5,8400	70.734	421.773
24/05/2021	5,9100	5,7000	5,7000	5,9000	34.704	202.610
21/05/2021	5,9600	5,7000	5,9600	5,7000	71.162	411.011
20/05/2021	5,9800	5,7700	5,9800	5,8800	64.457	377.424
19/05/2021	6,0200	5,8200	5,9500	5,8300	69.262	408.139
18/05/2021	6,0700	5,9000	6,0500	5,9500	89.370	534.923
17/05/2021	6,0400	5,8200	5,8200	5,9400	85.012	501.883
14/05/2021	6,0700	5,8200	6,0600	5,8200	165.448	983.092
13/05/2021	6,1400	5,8300	5,9000	5,9000	390.899	2.358.048
12/05/2021	5,7900	5,4400	5,5000	5,7800	462.582	2.620.550
11/05/2021	5,0900	4,8600	4,8600	5,0400	135.315	676.713
10/05/2021	4,9150	4,8300	4,8800	4,9050	36.162	176.512
07/05/2021	4,9450	4,7250	4,8500	4,8200	91.735	440.300
06/05/2021	4,9600	4,8500	4,9600	4,8500	60.478	295.640
05/05/2021	4,9800	4,8700	4,9000	4,9000	43.234	212.143
29/04/2021	4,9600	4,8400	4,8600	4,9250	37.140	182.286
28/04/2021	5,0800	4,8400	5,0800	4,9000	120.367	590.353
27/04/2021	5,1900	5,0000	5,1800	5,0100	101.658	515.948
26/04/2021	5,2800	5,0600	5,2000	5,1300	72.030	372.904
23/04/2021	5,2000	4,9000	5,1800	5,1900	128.075	658.242
22/04/2021	5,1000	4,7800	4,7800	5,0000	82.581	404.710
21/04/2021	4,9000	4,7500	4,8650	4,8400	52.184	251.821
20/04/2021	4,9400	4,8000	4,8700	4,8000	36.137	175.748
19/04/2021	4,9850	4,7200	4,8450	4,8700	142.113	690.850
16/04/2021	4,8600	4,6500	4,7650	4,8300	86.320	411.258
15/04/2021	4,7500	4,6000	4,6000	4,7000	117.237	550.710
14/04/2021	4,7750	4,6000	4,6400	4,6550	111.610	522.023
13/04/2021	4,9300	4,6250	4,8800	4,6400	105.287	500.248
12/04/2021	4,9800	4,7800	4,9600	4,8200	214.654	1.045.460
09/04/2021	4,8250	4,5000	4,6800	4,6850	108.823	505.962
08/04/2021	4,6600	4,5350	4,6300	4,5550	49.288	225.606
07/04/2021	4,6800	4,5300	4,6000	4,6000	57.674	265.467
06/04/2021	4,9400	4,4300	4,5500	4,6000	298.110	1.397.822
01/04/2021	4,5500	4,4000	4,4000	4,5500	56.149	252.481
31/03/2021	4,5050	4,3400	4,3900	4,4500	83.592	372.119
30/03/2021	4,3500	4,2200	4,2550	4,3500	91.336	392.102
29/03/2021	4,3500	4,1550	4,1900	4,1600	191.814	812.896
26/03/2021	4,1700	4,1000	4,1700	4,1400	100.818	418.145
24/03/2021	4,1800	4,0300	4,0600	4,0800	47.540	194.154
23/03/2021	4,1000	4,0500	4,0800	4,0700	37.043	150.846
22/03/2021	4,1550	4,0850	4,1350	4,0900	40.163	164.957
19/03/2021	4,1850	4,0800	4,1850	4,1350	25.759	106.411
18/03/2021	4,1950	4,1100	4,1400	4,1700	36.752	153.208
17/03/2021	4,1800	4,0900	4,1000	4,1400	62.857	260.557
16/03/2021	4,2200	4,0850	4,1000	4,1000	149.035	619.636
12/03/2021	4,1900	4,0800	4,1900	4,1650	28.278	116.815
11/03/2021	4,1850	4,0950	4,1000	4,1750	39.739	164.802
10/03/2021	4,2400	4,1200	4,2350	4,1500	51.142	212.688
09/03/2021	4,2550	4,1750	4,2550	4,2400	77.993	329.310
08/03/2021	4,2300	4,0000	4,1850	4,2300	184.360	759.095
05/03/2021	4,1400	3,9400	3,9400	4,1200	126.197	508.228
04/03/2021	3,9400	3,8100	3,8800	3,9400	42.954	166.491
03/03/2021	3,9500	3,8700	3,8700	3,8800	27.879	109.326
02/03/2021	3,9600	3,8000	3,9150	3,8700	54.200	209.310
01/03/2021	3,9600	3,8000	3,8700	3,8150	79.261	304.718
26/02/2021	3,9800	3,8400	3,9800	3,8750	37.793	146.625
25/02/2021	3,9950	3,9000	3,9200	3,9600	15.427	61.147
24/02/2021	3,9900	3,8300	3,9450	3,9650	37.477	147.296
23/02/2021	3,9850	3,8400	3,9800	3,8400	59.278	230.604
22/02/2021	4,0900	3,9000	4,0650	3,9150	97.367	384.532
19/02/2021	4,1000	4,0200	4,1000	4,0650	29.025	117.712
18/02/2021	4,1700	4,0400	4,0850	4,0900	38.412	157.695
17/02/2021	4,2450	4,0800	4,2450	4,1700	86.615	361.155
16/02/2021	4,2700	4,1600	4,2300	4,2100	27.841	117.352
15/02/2021	4,2800	4,2000	4,2800	4,2050	56.255	238.523
12/02/2021	4,2400	4,1800	4,2300	4,2000	39.116	164.947
11/02/2021	4,2600	4,1500	4,1800	4,2000	130.023	546.374
10/02/2021	4,1500	4,0500	4,0600	4,1000	72.932	299.103
09/02/2021	4,1500	3,9500	4,0750	3,9650	125.235	506.010
08/02/2021	4,0000	3,6150	3,6150	4,0000	159.462	604.824
05/02/2021	3,6900	3,6400	3,6800	3,6400	16.999	62.442
04/02/2021	3,6850	3,6100	3,6850	3,6150	14.787	53.863
03/02/2021	3,7050	3,6100	3,7050	3,6800	20.690	75.730
02/02/2021	3,7250	3,6100	3,6500	3,6850	18.505	67.543
01/02/2021	3,7400	3,6000	3,6500	3,6050	38.804	141.311
29/01/2021	3,6450	3,5750	3,6050	3,6200	53.732	194.104
28/01/2021	3,6400	3,5000	3,5400	3,6000	88.444	314.074
27/01/2021	3,6500	3,5500	3,6400	3,5800	92.701	334.036
26/01/2021	3,6800	3,5900	3,6800	3,6400	19.481	71.121
25/01/2021	3,7450	3,5800	3,7450	3,6200	63.888	232.321
22/01/2021	3,6900	3,5800	3,6350	3,6500	51.214	185.241
21/01/2021	3,6800	3,6300	3,6800	3,6400	112.747	411.025
20/01/2021	3,7100	3,6350	3,7100	3,6650	78.479	286.910
19/01/2021	3,6500	3,5950	3,6300	3,6300	113.390	409.556
18/01/2021	3,7400	3,6000	3,6500	3,6000	100.257	363.131
15/01/2021	3,6400	3,5600	3,6000	3,6400	129.779	467.632
14/01/2021	3,8150	3,6200	3,7800	3,6250	73.187	272.659
13/01/2021	3,8100	3,6550	3,6900	3,7450	62.219	231.307
12/01/2021	3,7500	3,6700	3,7000	3,7000	47.434	175.775
11/01/2021	3,8350	3,7000	3,8350	3,7000	81.292	302.976
08/01/2021	3,8350	3,7700	3,8350	3,7800	46.362	176.665
07/01/2021	3,9200	3,8150	3,8550	3,8300	69.281	267.528
05/01/2021	3,9900	3,7750	3,7750	3,8550	121.543	474.510
04/01/2021	3,8850	3,7500	3,8050	3,8500	114.275	439.945
31/12/2020	3,8050	3,7200	3,7300	3,8050	40.289	152.544
30/12/2020	3,8050	3,7000	3,8050	3,8000	42.318	158.881
29/12/2020	3,8500	3,7600	3,8350	3,7850	38.252	144.998
28/12/2020	3,8400	3,6900	3,8000	3,7900	56.217	211.902
23/12/2020	3,7500	3,6350	3,7500	3,7400	57.454	211.976
22/12/2020	3,7700	3,6300	3,7700	3,7450	44.483	163.790
21/12/2020	3,8800	3,5750	3,7450	3,6800	130.241	484.581
18/12/2020	3,7800	3,6350	3,6350	3,7800	80.332	296.913
17/12/2020	3,7150	3,6400	3,6550	3,6500	45.815	168.222
16/12/2020	3,7750	3,6500	3,7300	3,6550	79.509	293.824
15/12/2020	3,7600	3,6800	3,7100	3,7300	75.577	280.465
14/12/2020	3,8900	3,6800	3,7000	3,6850	134.703	511.987
11/12/2020	3,7550	3,6300	3,6700	3,7000	102.839	378.935
10/12/2020	3,8150	3,6300	3,6850	3,6650	336.232	1.251.778
09/12/2020	3,6800	3,5750	3,5950	3,6700	193.251	702.444
08/12/2020	3,6350	3,5150	3,5450	3,5350	208.924	747.236
07/12/2020	3,5700	3,2500	3,2500	3,5100	412.925	1.397.516
04/12/2020	3,3100	3,2400	3,2900	3,2800	51.100	167.613
03/12/2020	3,3400	3,1650	3,1800	3,2500	143.261	466.497
02/12/2020	3,2950	3,1950	3,2650	3,2000	82.932	269.458
01/12/2020	3,2800	3,1650	3,1650	3,2400	94.660	306.931
30/11/2020	3,3500	3,1500	3,2400	3,2000	141.768	458.010
27/11/2020	3,4000	3,2800	3,4000	3,2800	132.938	442.826
26/11/2020	3,4700	3,3800	3,4500	3,4000	82.310	281.577
25/11/2020	3,4950	3,3500	3,4500	3,4150	97.092	331.235
24/11/2020	3,5000	3,3600	3,4300	3,4000	93.991	321.584
23/11/2020	3,4750	3,3200	3,3300	3,3900	195.268	667.654
20/11/2020	3,2800	3,0800	3,1700	3,2000	89.043	286.505
19/11/2020	3,2750	3,0300	3,1800	3,1500	182.157	573.459
18/11/2020	3,2500	2,9200	2,9600	3,1000	310.779	964.771
17/11/2020	2,7750	2,7150	2,7600	2,7300	51.438	141.468
16/11/2020	2,7900	2,6900	2,7450	2,7500	28.560	77.896
13/11/2020	2,7050	2,6000	2,6000	2,7000	22.229	58.765
12/11/2020	2,6600	2,6000	2,6450	2,6050	14.563	38.371
11/11/2020	2,7100	2,6400	2,6750	2,6550	18.267	48.613
10/11/2020	2,7000	2,5400	2,7000	2,6500	46.918	122.365
09/11/2020	2,9200	2,6050	2,7800	2,6750	99.031	276.200
06/11/2020	2,8000	2,6300	2,6600	2,7700	30.339	82.725
05/11/2020	2,5950	2,4700	2,5150	2,5950	14.167	36.079
04/11/2020	2,6200	2,5450	2,5600	2,5700	13.617	35.281
03/11/2020	2,6000	2,5250	2,5900	2,5600	24.329	62.380
02/11/2020	2,5950	2,5300	2,5600	2,5650	27.983	71.595
30/10/2020	2,5800	2,5150	2,5800	2,5800	24.545	62.720
29/10/2020	2,6800	2,5150	2,6000	2,5850	28.424	73.730
27/10/2020	2,7450	2,6500	2,7450	2,7350	17.930	48.210
26/10/2020	2,7000	2,6300	2,6600	2,6950	21.075	56.306
23/10/2020	2,7000	2,6750	2,6950	2,7000	28.580	76.986
22/10/2020	2,7350	2,6550	2,7350	2,6950	34.719	93.491
21/10/2020	2,7700	2,7150	2,7700	2,7650	14.923	41.098
20/10/2020	2,7800	2,7100	2,7750	2,7600	15.223	41.889
19/10/2020	2,8200	2,7100	2,8000	2,7550	13.208	36.484
16/10/2020	2,8700	2,7550	2,8700	2,7800	40.608	113.561
15/10/2020	2,8800	2,7150	2,7650	2,8000	45.659	127.011
14/10/2020	2,8750	2,8000	2,8750	2,8200	88.924	251.602
13/10/2020	2,8050	2,6650	2,6700	2,7900	71.388	197.378
12/10/2020	2,7700	2,6200	2,6900	2,6800	46.381	125.251
09/10/2020	2,7000	2,6350	2,6900	2,6900	29.884	79.531
08/10/2020	2,7100	2,5800	2,5800	2,6700	73.389	196.664
07/10/2020	2,6000	2,5300	2,5750	2,6000	26.142	67.375
06/10/2020	2,5800	2,5000	2,5150	2,5300	46.200	117.842
05/10/2020	2,6000	2,4900	2,5700	2,4900	35.604	90.080
02/10/2020	2,6150	2,4950	2,5700	2,5500	33.766	86.524
01/10/2020	2,5900	2,4500	2,5150	2,5600	63.366	161.030
30/09/2020	2,5600	2,3600	2,3800	2,4750	79.448	195.868
29/09/2020	2,3700	2,3300	2,3500	2,3400	21.420	50.367
28/09/2020	2,3850	2,3200	2,3800	2,3400	22.680	53.351
25/09/2020	2,4150	2,3000	2,3950	2,3500	42.980	101.109
24/09/2020	2,4400	2,3500	2,4000	2,3500	41.907	99.671
23/09/2020	2,4200	2,2200	2,2400	2,3950	104.603	243.998
22/09/2020	2,3200	2,1750	2,2750	2,2150	128.319	287.076
21/09/2020	2,2700	2,0700	2,0800	2,2600	206.637	457.577
18/09/2020	2,0200	1,9720	2,0200	2,0200	13.230	26.439
17/09/2020	2,0100	1,9500	1,9960	2,0100	19.998	39.831
16/09/2020	2,0200	1,9600	2,0200	2,0150	28.745	57.505
15/09/2020	2,0050	1,9840	2,0050	1,9940	10.080	20.123
14/09/2020	1,9980	1,9360	1,9960	1,9880	36.439	71.907
11/09/2020	1,9800	1,9220	1,9800	1,9600	5.008	9.811
10/09/2020	1,9800	1,9220	1,9800	1,9700	25.488	49.671
09/09/2020	1,9880	1,9300	1,9300	1,9800	6.170	12.196
08/09/2020	2,0150	1,9600	2,0150	1,9680	5.332	10.588
07/09/2020	2,0050	1,9820	1,9980	2,0000	9.585	19.160
04/09/2020	2,0000	1,9700	1,9920	1,9900	6.321	12.547
03/09/2020	2,0700	1,9840	2,0700	1,9840	5.900	11.887
02/09/2020	2,0400	1,9760	2,0400	2,0000	7.280	14.653
01/09/2020	2,0000	1,9800	2,0000	2,0000	13.786	27.516
31/08/2020	1,9860	1,9600	1,9600	1,9800	8.026	15.893
28/08/2020	1,9700	1,9480	1,9560	1,9600	7.381	14.413
27/08/2020	2,0000	1,9300	2,0000	1,9300	10.752	21.173
26/08/2020	2,0450	1,9580	2,0450	1,9980	9.740	19.301
25/08/2020	1,9900	1,9200	1,9900	1,9340	12.961	25.157
24/08/2020	1,9780	1,9200	1,9380	1,9200	18.521	36.072
21/08/2020	1,9580	1,9160	1,9300	1,9380	11.140	21.558
20/08/2020	1,9680	1,9200	1,9680	1,9200	15.247	29.741
19/08/2020	2,0350	1,9500	2,0300	1,9820	51.820	102.930
18/08/2020	2,0950	2,0000	2,0950	2,0000	50.179	102.042
17/08/2020	2,1500	2,0400	2,1300	2,0750	36.775	77.352
14/08/2020	2,1200	2,0750	2,1200	2,1100	25.903	54.422
13/08/2020	2,0950	2,0300	2,0300	2,0950	13.113	27.201
12/08/2020	2,0950	2,0300	2,0500	2,0950	19.574	40.680
11/08/2020	2,1000	1,9820	2,1000	2,0600	20.640	42.684
10/08/2020	2,0400	1,9000	2,0400	1,9960	24.233	47.666
07/08/2020	2,1400	2,0500	2,0500	2,0500	50.449	105.960
06/08/2020	2,1000	2,0550	2,1000	2,1000	40.963	85.174
05/08/2020	2,0550	1,9800	1,9800	2,0550	57.209	115.277
04/08/2020	1,9760	1,9440	1,9600	1,9740	26.035	50.859
03/08/2020	1,9400	1,9020	1,9400	1,9260	7.289	14.043
31/07/2020	1,9600	1,8800	1,9600	1,9100	17.049	32.461
30/07/2020	1,9240	1,8420	1,9240	1,8700	34.298	65.135
29/07/2020	1,9320	1,9000	1,9140	1,9160	26.808	51.600
28/07/2020	1,9280	1,8720	1,9180	1,9140	11.854	22.652
27/07/2020	1,8800	1,8400	1,8560	1,8800	12.131	22.479
24/07/2020	1,8400	1,8220	1,8300	1,8400	9.469	17.356
23/07/2020	1,8580	1,8000	1,8580	1,8300	12.968	23.834
22/07/2020	1,8600	1,7700	1,8160	1,8380	12.906	23.177
21/07/2020	1,9160	1,8000	1,9100	1,8000	31.332	59.235
20/07/2020	1,9700	1,8720	1,9700	1,9000	15.968	30.482
17/07/2020	1,9300	1,7300	1,7300	1,9200	29.872	57.219
16/07/2020	1,8900	1,8100	1,8540	1,8900	15.253	28.099
15/07/2020	1,8400	1,7860	1,7980	1,8400	15.906	28.783
14/07/2020	1,8000	1,7500	1,8000	1,7900	13.185	23.564
13/07/2020	1,8780	1,7500	1,8400	1,7900	33.591	60.514
10/07/2020	1,8900	1,8400	1,8800	1,8700	13.232	24.783
09/07/2020	1,9460	1,8700	1,9460	1,8980	19.024	36.021
08/07/2020	1,9800	1,8600	1,9800	1,8800	22.016	41.661
07/07/2020	1,9420	1,8120	1,9340	1,9020	25.898	48.903
06/07/2020	1,9640	1,9000	1,9600	1,9380	11.141	21.521
03/07/2020	1,9680	1,9220	1,9680	1,9320	24.995	48.808
02/07/2020	1,9800	1,9100	1,9100	1,9160	55.159	107.925
01/07/2020	1,8960	1,8500	1,8500	1,8940	33.437	62.689
30/06/2020	1,8600	1,8000	1,8000	1,8520	52.342	96.580
29/06/2020	1,8360	1,8000	1,8140	1,8320	43.099	78.466
26/06/2020	1,8200	1,8080	1,8140	1,8080	16.557	30.008
25/06/2020	1,8200	1,7600	1,8100	1,8100	30.285	54.684
24/06/2020	1,8500	1,7860	1,8500	1,8200	8.970	16.355
23/06/2020	1,8440	1,8160	1,8380	1,8440	36.957	67.506
22/06/2020	1,8460	1,8100	1,8260	1,8300	48.266	88.038
19/06/2020	1,8260	1,6800	1,7480	1,8260	110.605	196.943
18/06/2020	1,7500	1,7180	1,7400	1,7200	8.921	15.425
17/06/2020	1,7400	1,7100	1,7160	1,7400	32.521	55.957
16/06/2020	1,7100	1,6900	1,7000	1,7020	38.421	65.346
15/06/2020	1,7100	1,6340	1,7080	1,6900	20.049	33.799
12/06/2020	1,6780	1,6380	1,6500	1,6680	21.521	35.711
11/06/2020	1,6880	1,6200	1,6600	1,6700	40.330	66.279
10/06/2020	1,7320	1,6700	1,7320	1,6700	20.888	35.244
09/06/2020	1,7100	1,6800	1,7100	1,6900	40.735	69.090
05/06/2020	1,7260	1,6720	1,7060	1,7180	24.360	41.462
04/06/2020	1,7200	1,6600	1,6880	1,6720	35.613	60.215
03/06/2020	1,7200	1,6860	1,7000	1,6920	32.605	55.444
02/06/2020	1,7100	1,6740	1,6920	1,6980	14.839	25.214
01/06/2020	1,6980	1,6660	1,6960	1,6720	45.456	76.240
29/05/2020	1,7540	1,7140	1,7540	1,7140	23.106	39.953
28/05/2020	1,8000	1,7300	1,7880	1,7600	59.571	104.675
27/05/2020	1,7500	1,7020	1,7340	1,7400	149.330	259.585
26/05/2020	1,6900	1,6260	1,6280	1,6800	105.298	176.034
25/05/2020	1,6440	1,5880	1,6380	1,5980	120.561	193.996
22/05/2020	1,6580	1,6220	1,6580	1,6320	31.377	51.494
21/05/2020	1,7100	1,6200	1,6900	1,6500	41.173	68.449
20/05/2020	1,7240	1,6900	1,6900	1,6900	29.807	50.832
19/05/2020	1,7600	1,7100	1,7580	1,7100	28.972	50.070
18/05/2020	1,7960	1,7360	1,7960	1,7600	58.220	102.492
15/05/2020	1,8520	1,7720	1,8500	1,7960	34.464	62.572
14/05/2020	1,8640	1,7600	1,8640	1,8420	36.092	64.813
13/05/2020	1,8300	1,7040	1,7340	1,8180	59.227	104.212
12/05/2020	1,9100	1,6860	1,7380	1,7320	100.191	178.141
11/05/2020	1,8920	1,7360	1,8700	1,7400	61.615	109.508
08/05/2020	1,8700	1,7600	1,7760	1,8700	76.656	140.058
07/05/2020	1,8000	1,6600	1,6600	1,7500	57.736	100.330
06/05/2020	1,7220	1,6400	1,7220	1,6800	41.813	70.165
05/05/2020	1,8000	1,7100	1,7900	1,7100	53.716	93.786
04/05/2020	1,7500	1,6800	1,7500	1,7300	37.638	64.711
30/04/2020	1,8500	1,7500	1,8500	1,7880	92.636	166.996
29/04/2020	1,9100	1,8340	1,8800	1,8500	131.862	244.833
28/04/2020	1,9880	1,8700	1,9600	1,8800	89.452	172.517
27/04/2020	2,0000	1,8500	1,8500	1,9200	265.698	511.907
24/04/2020	1,8400	1,7240	1,7700	1,7640	154.791	278.000
23/04/2020	1,7640	1,6860	1,6980	1,7240	141.395	243.073
22/04/2020	1,6500	1,5500	1,5800	1,6280	74.271	118.160
21/04/2020	1,5400	1,3900	1,4000	1,5000	56.931	83.995
16/04/2020	1,3980	1,3740	1,3900	1,3900	12.465	17.302
15/04/2020	1,4060	1,3720	1,3820	1,3800	12.972	18.053
14/04/2020	1,4000	1,3640	1,3960	1,4000	18.653	25.823
09/04/2020	1,4020	1,3620	1,4020	1,3800	16.260	22.557
08/04/2020	1,4260	1,3720	1,4120	1,3720	12.410	17.405
07/04/2020	1,4240	1,3700	1,3700	1,4060	21.975	30.810
06/04/2020	1,3400	1,3000	1,3000	1,3400	16.464	21.543
03/04/2020	1,2860	1,2500	1,2720	1,2500	23.344	29.562
02/04/2020	1,3340	1,2400	1,3260	1,3000	18.978	24.373
01/04/2020	1,3220	1,2900	1,3220	1,3000	12.942	16.968
31/03/2020	1,3750	1,3000	1,3300	1,3400	23.390	31.032
30/03/2020	1,3350	1,2800	1,3100	1,3000	32.488	42.118
27/03/2020	1,3800	1,2900	1,3800	1,3000	23.404	31.228
26/03/2020	1,3900	1,3400	1,3750	1,3600	35.441	48.113
24/03/2020	1,4400	1,3500	1,4400	1,3950	34.865	48.097
23/03/2020	1,3900	1,3450	1,3900	1,3500	1.260	1.717
20/03/2020	1,4550	1,3400	1,4200	1,3550	57.331	81.472
19/03/2020	1,4400	1,3000	1,4100	1,3550	51.031	69.104
18/03/2020	1,4400	1,2500	1,2700	1,3750	38.291	50.032
17/03/2020	1,7000	1,2300	1,7000	1,3500	28.672	37.233
16/03/2020	1,3500	1,2500	1,3500	1,3400	32.128	41.803
13/03/2020	1,5300	1,3900	1,4500	1,4400	28.396	40.655
12/03/2020	1,5000	1,3400	1,5000	1,4000	45.316	62.867
11/03/2020	1,5600	1,4550	1,5000	1,5000	5.597	8.369
10/03/2020	1,5550	1,3900	1,4100	1,5550	61.908	90.712
09/03/2020	1,5400	1,3550	1,4800	1,4100	50.240	72.348
06/03/2020	1,6200	1,5450	1,5750	1,5450	45.800	72.215
05/03/2020	1,7500	1,5650	1,7500	1,6450	11.673	19.343
04/03/2020	1,7500	1,6500	1,6600	1,7300	28.868	48.932
03/03/2020	1,7100	1,6300	1,7100	1,6300	17.764	29.764
28/02/2020	1,7000	1,5000	1,6900	1,6300	61.364	96.246
27/02/2020	1,8350	1,6550	1,8350	1,6800	38.091	64.975
26/02/2020	1,8400	1,7200	1,7500	1,8350	19.883	35.101
25/02/2020	1,8750	1,7700	1,8600	1,8000	33.588	60.955
24/02/2020	1,9100	1,7900	1,9100	1,8200	33.147	60.518
21/02/2020	1,9600	1,9300	1,9600	1,9400	9.721	18.875
20/02/2020	1,9700	1,9200	1,9600	1,9700	10.838	21.057
19/02/2020	1,9800	1,9300	1,9600	1,9400	12.200	23.775
18/02/2020	1,9750	1,9400	1,9750	1,9400	18.936	37.020
17/02/2020	1,9800	1,9700	1,9800	1,9800	10.420	20.577
14/02/2020	1,9850	1,9600	1,9800	1,9700	12.414	24.530
13/02/2020	1,9850	1,9700	1,9850	1,9750	8.682	17.141
12/02/2020	1,9950	1,9600	1,9900	1,9850	6.909	13.715
11/02/2020	2,0000	1,9750	2,0000	2,0000	15.295	30.407
10/02/2020	2,0000	1,9700	2,0000	1,9800	13.331	26.388
07/02/2020	1,9900	1,9500	1,9750	1,9800	12.315	24.335
06/02/2020	2,0100	1,9500	2,0000	1,9750	12.526	24.791
05/02/2020	1,9950	1,9550	1,9550	1,9900	21.411	42.550
04/02/2020	1,9950	1,9500	1,9950	1,9850	13.842	27.261
03/02/2020	1,9950	1,9350	1,9950	1,9500	23.665	46.435
31/01/2020	2,0300	1,9750	2,0000	1,9950	22.938	45.776
30/01/2020	2,0300	1,9800	2,0000	2,0300	24.767	49.702
29/01/2020	2,0700	2,0100	2,0500	2,0400	27.605	56.311
28/01/2020	2,0600	2,0300	2,0400	2,0500	9.520	19.479
27/01/2020	2,0800	2,0100	2,0800	2,0700	28.230	57.667
24/01/2020	2,1100	2,0700	2,0700	2,0900	27.388	57.316
23/01/2020	2,0700	2,0500	2,0600	2,0700	15.735	32.453
22/01/2020	2,0800	2,0400	2,0600	2,0400	23.320	48.248
21/01/2020	2,0700	2,0400	2,0600	2,0700	39.150	80.524
20/01/2020	2,1000	2,0700	2,0700	2,0900	15.364	31.972
17/01/2020	2,1100	2,0800	2,1000	2,0800	13.049	27.297
16/01/2020	2,1200	2,0900	2,1100	2,1100	31.322	65.890
15/01/2020	2,1100	2,0800	2,0900	2,1100	14.904	31.199
14/01/2020	2,0900	2,0500	2,0500	2,0900	34.875	72.096
13/01/2020	2,1300	2,0500	2,1200	2,0800	59.416	123.881
10/01/2020	2,1500	2,0900	2,0900	2,1200	85.502	181.380
09/01/2020	2,1300	1,9900	2,0100	2,0700	361.156	732.043
08/01/2020	2,0000	1,9500	1,9700	1,9950	30.042	59.553
07/01/2020	2,0200	1,9850	2,0100	2,0100	16.000	31.997
03/01/2020	2,0100	1,9750	2,0100	2,0100	17.188	34.205
02/01/2020	2,0300	2,0000	2,0000	2,0100	22.430	45.120
31/12/2019	2,0100	1,9700	1,9700	1,9950	12.230	24.380
30/12/2019	2,0200	1,9850	2,0100	2,0200	14.820	29.746
27/12/2019	2,0300	2,0000	2,0100	2,0200	18.658	37.542
23/12/2019	2,0400	1,9100	1,9700	2,0300	54.269	107.709
20/12/2019	2,0100	1,9700	2,0000	1,9700	36.060	71.663
19/12/2019	2,0200	1,9600	2,0100	1,9900	16.687	33.232
18/12/2019	2,0500	1,9900	2,0100	2,0200	21.644	43.697
17/12/2019	2,0400	1,9850	1,9850	2,0200	20.407	41.008
16/12/2019	1,9950	1,9800	1,9950	1,9850	12.965	25.736
13/12/2019	2,0300	1,9700	2,0100	1,9800	18.762	37.429
12/12/2019	2,0200	1,9650	2,0100	1,9650	22.003	43.691
11/12/2019	2,0200	1,9700	1,9800	2,0200	18.253	36.251
10/12/2019	1,9800	1,9450	1,9450	1,9700	11.434	22.444
09/12/2019	2,0000	1,9600	1,9950	1,9650	19.566	38.739
06/12/2019	2,0200	1,9800	1,9800	2,0000	8.046	16.109
05/12/2019	2,0400	2,0000	2,0400	2,0000	15.011	30.182
04/12/2019	2,0400	2,0100	2,0400	2,0100	16.036	32.391
03/12/2019	2,0400	2,0000	2,0000	2,0400	48.671	97.939
02/12/2019	2,0500	2,0000	2,0500	2,0000	13.472	27.266
29/11/2019	2,0400	2,0000	2,0300	2,0200	15.376	31.156
28/11/2019	2,0400	2,0200	2,0300	2,0400	15.255	30.943
27/11/2019	2,0400	1,9950	1,9950	2,0200	22.074	44.449
26/11/2019	2,0200	2,0000	2,0200	2,0100	12.290	24.679
25/11/2019	2,0400	1,9950	2,0400	2,0000	42.620	85.371
22/11/2019	2,0500	2,0000	2,0500	2,0400	13.083	26.581
21/11/2019	2,0500	2,0000	2,0000	2,0500	21.634	43.921
20/11/2019	2,0500	2,0200	2,0400	2,0500	18.450	37.578
19/11/2019	2,0700	2,0300	2,0600	2,0500	28.003	57.321
18/11/2019	2,0700	2,0200	2,0200	2,0500	38.408	78.929
15/11/2019	2,0200	1,9850	2,0200	1,9850	21.416	42.964
14/11/2019	2,0300	1,9800	1,9950	2,0200	44.604	89.614
13/11/2019	2,0100	1,9700	1,9700	2,0100	30.556	60.573
12/11/2019	2,0200	1,9650	2,0100	1,9700	58.932	117.272
11/11/2019	2,0400	1,9850	2,0300	2,0300	15.229	30.658
08/11/2019	2,0600	2,0200	2,0600	2,0400	9.391	19.146
07/11/2019	2,0800	2,0300	2,0300	2,0500	22.385	45.783
06/11/2019	2,0900	2,0100	2,0900	2,0100	22.690	46.602
05/11/2019	2,1100	2,0600	2,1100	2,0900	12.214	25.406
04/11/2019	2,1100	2,0900	2,0900	2,1000	10.610	22.199
01/11/2019	2,0900	2,0600	2,0900	2,0900	16.710	34.773
31/10/2019	2,1000	2,0600	2,1000	2,0900	17.690	36.822
30/10/2019	2,1000	2,0800	2,0900	2,0800	23.384	48.881
29/10/2019	2,1200	2,0800	2,1200	2,0900	20.183	42.367
25/10/2019	2,1400	2,1000	2,1400	2,1200	9.137	19.365
24/10/2019	2,1400	2,1200	2,1400	2,1300	13.167	28.053
23/10/2019	2,1600	2,1200	2,1300	2,1600	16.388	35.039
22/10/2019	2,1500	2,1000	2,1400	2,1500	16.423	34.980
21/10/2019	2,1900	2,1100	2,1800	2,1300	61.381	131.586
18/10/2019	2,1900	2,1400	2,1800	2,1600	34.231	74.074
17/10/2019	2,1600	2,0000	2,0400	2,1600	109.351	229.063
16/10/2019	2,0400	1,9650	2,0400	2,0400	24.759	49.858
15/10/2019	2,0300	1,9900	2,0200	2,0000	15.103	30.257
14/10/2019	2,0300	1,9900	2,0200	1,9900	16.606	33.467
11/10/2019	2,0500	1,9900	2,0000	2,0500	21.330	42.890
10/10/2019	2,0100	1,9800	1,9900	2,0000	14.725	29.407
09/10/2019	1,9850	1,9500	1,9800	1,9700	31.340	61.799
08/10/2019	2,0300	1,9450	2,0300	1,9700	12.763	25.513
07/10/2019	2,0300	2,0000	2,0300	2,0200	14.906	30.071
04/10/2019	2,0400	1,9900	2,0400	2,0000	24.122	48.284
03/10/2019	2,0400	1,9950	2,0400	2,0000	29.781	59.691
02/10/2019	2,0600	1,9800	2,0600	2,0200	40.158	80.951
01/10/2019	2,1500	2,0700	2,1500	2,0900	21.360	44.907
30/09/2019	2,1500	2,1100	2,1400	2,1400	40.326	85.981
27/09/2019	2,1500	2,1100	2,1100	2,1400	36.244	77.136
26/09/2019	2,1200	2,0900	2,0900	2,1100	23.892	50.211
25/09/2019	2,1100	2,0500	2,0800	2,1000	77.645	161.176
24/09/2019	2,1500	2,0900	2,1500	2,0900	118.632	251.621
23/09/2019	2,1300	2,0100	2,0300	2,1100	73.128	152.342
20/09/2019	2,0800	2,0300	2,0800	2,0500	29.228	59.763
19/09/2019	2,1000	2,0500	2,1000	2,0800	30.803	63.806
18/09/2019	2,1200	2,0800	2,1100	2,1100	19.608	41.160
17/09/2019	2,1000	2,0300	2,0800	2,1000	9.699	20.093
16/09/2019	2,0900	2,0000	2,0800	2,0900	30.505	62.413
13/09/2019	2,0800	2,0300	2,0700	2,0800	25.381	52.066
12/09/2019	2,0900	2,0500	2,0500	2,0700	17.158	35.407
11/09/2019	2,1300	2,0500	2,1200	2,0800	19.759	41.068
10/09/2019	2,1100	2,0600	2,1100	2,0800	16.376	34.184
09/09/2019	2,1200	2,0700	2,1200	2,1100	27.602	57.725
06/09/2019	2,1700	2,0900	2,1500	2,1200	31.033	66.242
05/09/2019	2,1700	2,0900	2,1100	2,1300	62.896	133.228
04/09/2019	2,2000	2,1200	2,1800	2,1200	39.880	85.742
03/09/2019	2,2300	2,1500	2,2100	2,1500	28.972	63.379
02/09/2019	2,2500	2,1600	2,2500	2,2100	8.849	19.422
30/08/2019	2,2400	2,1900	2,2400	2,2000	6.471	14.288
29/08/2019	2,2300	2,1600	2,1800	2,2200	31.949	69.780
28/08/2019	2,2600	2,1700	2,2600	2,1700	25.283	55.925
27/08/2019	2,2600	2,1900	2,2400	2,2400	35.975	79.976
26/08/2019	2,2100	2,1000	2,1100	2,2100	24.932	53.965
23/08/2019	2,2000	2,1300	2,1900	2,1500	16.790	36.452
22/08/2019	2,1900	2,0400	2,0800	2,1700	30.231	63.783
21/08/2019	2,1200	2,0800	2,0800	2,0800	25.745	54.072
20/08/2019	2,1500	2,1000	2,1500	2,1200	11.549	24.630
19/08/2019	2,1500	2,0800	2,1300	2,1500	6.766	14.362
16/08/2019	2,1200	2,0400	2,1200	2,0800	17.728	36.675
14/08/2019	2,1700	2,0800	2,1000	2,0900	17.314	36.673
13/08/2019	2,1700	2,0600	2,1100	2,1000	19.644	41.307
12/08/2019	2,1800	2,0800	2,1700	2,1700	19.046	40.421
09/08/2019	2,2000	2,1200	2,2000	2,1800	19.278	41.505
08/08/2019	2,1900	2,1600	2,1700	2,1800	33.215	72.298
07/08/2019	2,2300	2,1300	2,2200	2,1500	20.574	45.114
06/08/2019	2,2100	2,1400	2,1800	2,1900	21.478	46.615
05/08/2019	2,3000	2,1900	2,3000	2,2000	21.222	47.940
02/08/2019	2,3000	2,2400	2,3000	2,3000	43.116	97.826
01/08/2019	2,2900	2,2100	2,2500	2,2500	32.568	73.275
31/07/2019	2,2900	2,2000	2,2700	2,2600	44.274	98.893
30/07/2019	2,3500	2,2500	2,3100	2,2500	49.212	113.113
29/07/2019	2,3900	2,3400	2,3900	2,3500	29.648	70.147
26/07/2019	2,4200	2,3800	2,4000	2,3800	27.730	66.697
25/07/2019	2,4300	2,3500	2,3900	2,4000	38.800	93.078
24/07/2019	2,4100	2,3300	2,3800	2,4000	31.407	74.653
23/07/2019	2,4000	2,3200	2,3200	2,3800	29.265	68.984
22/07/2019	2,4100	2,3100	2,3400	2,4000	41.392	98.335
19/07/2019	2,3700	2,2800	2,3700	2,3200	17.497	40.600
18/07/2019	2,4200	2,3300	2,3300	2,3300	85.551	203.160
17/07/2019	2,3700	2,2400	2,2600	2,3700	75.559	175.354
16/07/2019	2,2600	2,1600	2,1600	2,2600	17.132	37.812
15/07/2019	2,2600	2,1800	2,1800	2,2400	28.067	62.307
12/07/2019	2,2300	2,1600	2,2100	2,2300	26.794	58.626
11/07/2019	2,3200	2,1700	2,2400	2,2300	50.640	113.317
10/07/2019	2,2200	2,1400	2,1400	2,2200	53.000	115.528
09/07/2019	2,2800	2,0700	2,2700	2,1600	45.621	99.820
08/07/2019	2,3400	2,2200	2,2900	2,2300	68.603	156.695
05/07/2019	2,3300	2,2400	2,2400	2,2900	66.656	152.112
04/07/2019	2,2500	2,1100	2,1300	2,2300	58.649	128.137
03/07/2019	2,1400	2,0600	2,0600	2,1300	51.821	108.714
02/07/2019	2,1000	2,0400	2,0800	2,0800	30.560	63.442
01/07/2019	2,1600	2,0800	2,0800	2,0900	45.997	96.759
28/06/2019	2,1200	2,0500	2,0700	2,0800	38.801	81.026
27/06/2019	2,0600	1,9850	2,0100	2,0500	48.802	98.495
26/06/2019	2,0700	2,0100	2,0700	2,0100	27.586	55.863
25/06/2019	2,0700	2,0200	2,0400	2,0400	13.126	26.895
24/06/2019	2,0700	2,0100	2,0300	2,0400	41.115	83.698
21/06/2019	2,1100	2,0300	2,1100	2,0700	23.555	48.818
20/06/2019	2,1800	2,0200	2,1800	2,1100	58.737	123.776
19/06/2019	2,2100	2,1600	2,2100	2,1800	22.287	48.540
18/06/2019	2,1900	2,1000	2,1200	2,1900	15.994	34.447
14/06/2019	2,1800	2,0800	2,1500	2,1800	40.923	86.600
13/06/2019	2,1900	2,1300	2,1300	2,1800	24.183	52.277
12/06/2019	2,1800	2,1100	2,1200	2,1600	18.967	41.013
11/06/2019	2,2200	2,1300	2,1800	2,1400	30.274	65.798
10/06/2019	2,2300	2,1700	2,1900	2,1900	48.751	107.585
07/06/2019	2,2100	2,1400	2,1900	2,1900	27.078	59.204
06/06/2019	2,1900	2,1100	2,1400	2,1900	68.939	148.582
05/06/2019	2,1500	2,0600	2,0800	2,1000	28.506	59.975
04/06/2019	2,1100	2,0200	2,0600	2,0800	66.057	136.890
03/06/2019	2,0800	1,9800	2,0000	2,0500	107.059	218.686
31/05/2019	2,0000	1,8900	1,8900	1,9900	117.787	229.579
30/05/2019	1,9650	1,8750	1,8750	1,9200	30.745	59.161
29/05/2019	1,9200	1,8700	1,9200	1,8900	23.485	44.470
28/05/2019	1,9300	1,8950	1,9100	1,9200	23.056	44.231
27/05/2019	1,9200	1,8600	1,8900	1,8900	31.083	58.807
24/05/2019	1,8450	1,8000	1,8250	1,8450	30.223	55.005
23/05/2019	1,8750	1,8300	1,8700	1,8500	13.200	24.367
22/05/2019	1,8900	1,8550	1,8900	1,8900	12.410	23.245
21/05/2019	1,8950	1,8400	1,8400	1,8950	10.903	20.247
20/05/2019	1,9150	1,8500	1,8900	1,8550	14.183	26.567
17/05/2019	1,9250	1,8550	1,8800	1,8800	38.842	73.149
16/05/2019	1,9700	1,8800	1,9700	1,8800	30.886	58.462
15/05/2019	1,9700	1,8800	1,9700	1,8800	9.370	18.045
14/05/2019	1,9750	1,9000	1,9100	1,9250	27.162	52.108
13/05/2019	2,0300	1,9300	2,0300	1,9300	10.749	21.035
10/05/2019	2,0000	1,9500	1,9500	1,9500	15.377	30.376
09/05/2019	2,0100	1,9700	1,9750	1,9950	17.287	34.404
08/05/2019	1,9900	1,9750	1,9750	1,9900	21.965	43.561
07/05/2019	2,0700	1,9800	2,0400	1,9850	22.012	43.969
06/05/2019	2,0600	2,0000	2,0600	2,0300	10.614	21.523
03/05/2019	2,1000	1,9950	1,9950	2,0800	14.625	29.617
02/05/2019	2,0100	1,9700	2,0100	1,9900	11.882	23.658
30/04/2019	2,0300	1,9800	1,9950	1,9800	13.672	27.295
25/04/2019	2,0400	2,0100	2,0400	2,0300	15.714	31.903
24/04/2019	2,0500	1,9700	2,0300	2,0300	16.789	33.851
23/04/2019	2,1300	2,0200	2,0900	2,0500	72.776	152.707
18/04/2019	2,2200	2,0700	2,2200	2,0900	52.912	112.027
17/04/2019	2,2800	2,1600	2,2800	2,1700	57.009	124.741
16/04/2019	2,3600	2,2500	2,3600	2,2500	21.381	48.434
15/04/2019	2,3200	2,2600	2,2600	2,3000	12.564	28.874
12/04/2019	2,3400	2,2700	2,3400	2,2800	22.643	52.400
11/04/2019	2,3500	2,3100	2,3200	2,3200	34.021	79.173
10/04/2019	2,3800	2,3200	2,3700	2,3500	11.629	27.290
09/04/2019	2,3700	2,2200	2,2300	2,3600	22.328	52.062
08/04/2019	2,2700	2,2400	2,2700	2,2600	9.520	21.577
05/04/2019	2,2800	2,2300	2,2300	2,2700	14.761	33.317
04/04/2019	2,2700	2,2200	2,2400	2,2300	9.678	21.674
03/04/2019	2,2700	2,2200	2,2700	2,2500	11.201	25.080
02/04/2019	2,3100	2,2200	2,3100	2,2200	20.514	46.394
01/04/2019	2,3200	2,2700	2,3000	2,3000	10.711	24.594
29/03/2019	2,3000	2,2200	2,2200	2,2400	15.952	36.107
28/03/2019	2,2700	2,1800	2,2100	2,2200	13.083	29.033
27/03/2019	2,2400	2,2000	2,2400	2,2400	8.956	19.857
26/03/2019	2,2700	2,2000	2,2000	2,2400	14.196	31.602
22/03/2019	2,2800	2,2500	2,2800	2,2500	7.540	17.056
21/03/2019	2,2600	2,2000	2,2400	2,2400	12.979	28.958
20/03/2019	2,2900	2,2000	2,2700	2,2900	18.486	41.359
19/03/2019	2,3000	2,2300	2,3000	2,2700	12.184	27.640
18/03/2019	2,3900	2,2700	2,3400	2,2700	25.842	59.552
15/03/2019	2,3900	2,3000	2,3200	2,3700	10.032	23.647
14/03/2019	2,4200	2,3400	2,4200	2,4100	8.262	19.794
13/03/2019	2,4100	2,3400	2,4000	2,3800	18.498	44.021
12/03/2019	2,4200	2,3400	2,4100	2,3500	10.889	25.839
08/03/2019	2,5000	2,3900	2,5000	2,4300	8.337	20.132
07/03/2019	2,6000	2,4400	2,5400	2,5000	50.695	130.370
06/03/2019	2,5400	2,3700	2,3800	2,5400	57.014	139.384
05/03/2019	2,4200	2,2600	2,3000	2,4000	38.988	91.137
04/03/2019	2,3500	2,2400	2,2700	2,3000	15.035	34.277
01/03/2019	2,2800	2,2300	2,2800	2,2700	9.845	22.192
28/02/2019	2,2900	2,2100	2,2500	2,2600	19.353	43.572
27/02/2019	2,2600	2,1800	2,1800	2,2600	14.072	31.002
26/02/2019	2,2000	2,1000	2,1400	2,2000	26.551	57.288
25/02/2019	2,2300	2,1700	2,2100	2,1800	9.375	20.678
22/02/2019	2,2600	2,2200	2,2600	2,2300	9.410	21.047
21/02/2019	2,2800	2,2200	2,2400	2,2600	17.380	39.216
20/02/2019	2,2900	2,1100	2,1600	2,2900	27.269	59.184
19/02/2019	2,2300	2,2000	2,2200	2,2000	17.447	38.539
18/02/2019	2,2800	2,2200	2,2800	2,2200	10.612	23.803
15/02/2019	2,2900	2,2300	2,2900	2,2500	11.605	26.160
14/02/2019	2,2900	2,2200	2,2800	2,2700	16.360	37.008
13/02/2019	2,2600	2,2100	2,2500	2,2600	9.044	20.316
12/02/2019	2,2900	2,2000	2,2900	2,2700	12.210	27.481
11/02/2019	2,2900	2,2500	2,2500	2,2700	13.190	29.823
08/02/2019	2,2500	2,1700	2,2500	2,2200	9.102	19.853
07/02/2019	2,2300	2,1800	2,1900	2,1800	14.736	32.576
06/02/2019	2,1800	2,1500	2,1700	2,1800	15.067	32.674
05/02/2019	2,1800	2,1000	2,1500	2,1800	12.470	26.718
04/02/2019	2,1500	2,0700	2,1400	2,1500	15.242	32.510
01/02/2019	2,1600	2,0600	2,1100	2,1600	11.354	23.989
31/01/2019	2,1200	2,0600	2,0600	2,1200	13.501	28.434
30/01/2019	2,1300	2,0700	2,1300	2,1300	9.935	20.958
29/01/2019	2,1400	2,0800	2,1400	2,1300	14.028	29.473
28/01/2019	2,1000	2,0300	2,0300	2,1000	8.263	16.910
25/01/2019	2,0800	2,0200	2,0200	2,0800	8.024	16.355
24/01/2019	2,0500	1,9600	2,0100	2,0500	9.516	19.127
23/01/2019	2,0400	1,9500	2,0000	2,0400	11.488	22.951
22/01/2019	2,0200	1,9300	1,9650	2,0100	12.118	24.099
21/01/2019	1,9800	1,9450	1,9600	1,9700	12.552	24.636
18/01/2019	1,9700	1,8900	1,9200	1,9600	11.624	22.399
17/01/2019	1,9350	1,8850	1,9000	1,9350	10.231	19.448
16/01/2019	1,9400	1,8850	1,9000	1,9300	7.716	14.759
15/01/2019	1,9000	1,8350	1,8950	1,9000	11.960	22.417
14/01/2019	1,9500	1,8550	1,9150	1,8900	14.184	27.036
11/01/2019	1,9050	1,8400	1,8900	1,9050	9.127	17.101
10/01/2019	1,9400	1,8650	1,8850	1,8800	13.625	25.877
09/01/2019	1,9150	1,8600	1,9100	1,8750	15.646	29.595
08/01/2019	1,9200	1,8500	1,8500	1,8950	29.999	55.795
07/01/2019	1,8500	1,8250	1,8300	1,8500	9.621	17.708
04/01/2019	1,8300	1,8100	1,8100	1,8300	7.457	13.589
03/01/2019	1,8400	1,7900	1,8400	1,8050	52.749	95.263
02/01/2019	1,8800	1,8100	1,8800	1,8400	5.143	9.504
31/12/2018	1,8950	1,8200	1,8500	1,8950	5.374	10.015
28/12/2018	1,8500	1,8050	1,8500	1,8500	8.485	15.523
27/12/2018	1,9000	1,8200	1,8600	1,8200	6.608	12.322
21/12/2018	2,0000	1,8300	1,8600	1,8700	41.006	77.156
20/12/2018	1,8850	1,8150	1,8600	1,8150	7.490	13.752
19/12/2018	1,9000	1,8200	1,8800	1,8450	21.736	40.155
18/12/2018	1,8550	1,8050	1,8550	1,8450	58.456	107.825
17/12/2018	1,9400	1,8450	1,9100	1,8600	12.335	23.271
14/12/2018	1,9350	1,8850	1,9350	1,9000	22.125	42.096
13/12/2018	1,9650	1,8950	1,9650	1,9000	12.339	23.558
12/12/2018	1,9600	1,9100	1,9550	1,9300	12.379	23.961
11/12/2018	1,9750	1,9250	1,9250	1,9450	34.406	66.990
10/12/2018	2,0200	1,9300	2,0200	1,9400	11.601	22.960
07/12/2018	2,0700	1,9700	2,0000	2,0000	20.635	41.901
06/12/2018	2,0800	1,9800	1,9850	2,0000	21.713	43.713
05/12/2018	2,0000	1,9500	1,9700	1,9700	10.367	20.516
04/12/2018	1,9950	1,9450	1,9500	1,9700	21.034	41.557
03/12/2018	1,9700	1,9050	1,9250	1,9600	25.630	49.688
30/11/2018	1,9200	1,8800	1,9150	1,9100	20.306	38.694
29/11/2018	1,9400	1,8700	1,9400	1,8900	13.265	25.147
28/11/2018	1,9650	1,8700	1,9650	1,9400	14.961	28.822
27/11/2018	1,9200	1,8450	1,9100	1,8700	15.596	29.241
26/11/2018	1,9250	1,8650	1,9250	1,9000	11.874	22.616
23/11/2018	1,9800	1,9000	1,9750	1,9150	8.462	16.484
22/11/2018	1,9800	1,9000	1,9700	1,9800	9.795	19.154
21/11/2018	1,9700	1,9400	1,9400	1,9700	8.971	17.599
20/11/2018	1,9850	1,8450	1,9850	1,8950	20.241	38.237
19/11/2018	1,9850	1,9050	1,9850	1,9150	21.519	41.950
16/11/2018	1,9850	1,9500	1,9500	1,9850	6.782	13.296
15/11/2018	1,9950	1,9650	1,9850	1,9700	10.151	20.135
14/11/2018	1,9900	1,9800	1,9800	1,9900	8.163	16.167
13/11/2018	1,9950	1,9500	1,9500	1,9850	9.303	18.426
12/11/2018	2,0000	1,9400	2,0000	1,9850	8.081	16.038
09/11/2018	2,0000	1,9600	1,9900	2,0000	10.573	20.986
08/11/2018	2,0000	1,9550	1,9600	1,9900	20.042	39.838
07/11/2018	2,0000	1,9650	1,9700	1,9700	17.896	35.521
06/11/2018	1,9700	1,9100	1,9700	1,9700	11.160	21.605
05/11/2018	1,9900	1,9100	1,9200	1,9550	13.555	26.421
02/11/2018	1,9450	1,8700	1,8900	1,9300	10.158	19.454
01/11/2018	1,9600	1,8400	1,9300	1,8400	16.603	31.487
31/10/2018	2,0300	1,9500	2,0300	1,9600	14.516	28.640
30/10/2018	2,0000	1,9500	2,0000	1,9700	8.581	16.996
29/10/2018	2,0300	1,9700	2,0100	1,9950	10.666	21.258
26/10/2018	2,0200	1,9600	2,0200	2,0000	8.070	16.095
25/10/2018	2,0400	1,9500	2,0400	1,9900	10.226	20.442
24/10/2018	2,0100	1,9800	2,0100	2,0100	7.420	14.808
23/10/2018	2,0100	1,9500	1,9600	2,0100	12.657	25.059
22/10/2018	2,0200	1,9300	2,0200	1,9600	7.708	15.343
19/10/2018	2,0000	1,9800	1,9850	1,9800	10.145	20.155
18/10/2018	2,0100	1,9900	2,0100	2,0000	8.017	16.025
17/10/2018	2,0400	2,0100	2,0400	2,0200	8.230	16.698
16/10/2018	2,0400	2,0000	2,0200	2,0400	11.240	22.680
15/10/2018	2,0700	2,0000	2,0000	2,0700	166.924	332.381
12/10/2018	2,0600	1,9800	2,0300	2,0200	13.496	27.065
11/10/2018	2,0500	2,0000	2,0000	2,0300	7.013	14.235
10/10/2018	2,0900	2,0600	2,0600	2,0700	7.764	16.080
09/10/2018	2,1000	2,0400	2,0700	2,0800	15.059	31.338
08/10/2018	2,0800	1,9300	1,9900	2,0800	15.823	31.473
05/10/2018	2,0400	1,9950	2,0400	2,0400	10.452	21.053
04/10/2018	2,0100	1,9400	1,9800	2,0100	10.256	20.266
03/10/2018	2,0000	1,9300	2,0000	1,9600	208.752	409.297
02/10/2018	2,0400	1,9900	2,0400	2,0100	18.747	37.804
01/10/2018	2,0900	2,0000	2,0700	2,0400	26.940	54.909
28/09/2018	2,1200	2,0400	2,1100	2,0700	20.925	43.456
27/09/2018	2,1500	2,1000	2,1100	2,1100	12.144	25.666
26/09/2018	2,1500	2,1100	2,1300	2,1300	64.528	137.488
25/09/2018	2,1700	2,1000	2,1700	2,1100	24.616	52.865
24/09/2018	2,1600	2,1100	2,1400	2,1200	163.013	350.399
21/09/2018	2,2000	2,1400	2,1500	2,1800	225.010	483.607
20/09/2018	2,1900	2,1200	2,1500	2,1500	188.822	404.474
19/09/2018	2,1900	2,1300	2,1700	2,1400	16.826	36.176
18/09/2018	2,1600	2,0900	2,1100	2,1500	39.443	84.366
17/09/2018	2,2000	2,1200	2,1500	2,2000	8.595	18.464
14/09/2018	2,1700	2,0800	2,1700	2,1300	5.499	11.721
13/09/2018	2,1800	2,1100	2,1800	2,1700	12.990	27.814
12/09/2018	2,1900	2,1400	2,1900	2,1700	11.046	23.871
11/09/2018	2,2200	2,1500	2,2200	2,1700	10.782	23.473
10/09/2018	2,2400	2,1800	2,2000	2,2300	10.737	23.760
07/09/2018	2,2200	2,1000	2,1000	2,2200	12.066	26.422
06/09/2018	2,1500	2,0900	2,1500	2,1500	11.713	24.924
05/09/2018	2,1400	2,1000	2,1200	2,1400	8.440	17.958
04/09/2018	2,2100	2,1300	2,2000	2,1500	9.250	20.086
03/09/2018	2,2000	2,1700	2,1700	2,2000	10.517	23.026
31/08/2018	2,2100	2,1100	2,2100	2,2000	9.968	21.564
30/08/2018	2,2600	2,1600	2,2600	2,1900	10.406	22.832
29/08/2018	2,2500	2,1800	2,2100	2,2000	14.414	31.631
28/08/2018	2,2100	2,1600	2,2100	2,1800	9.048	19.694
27/08/2018	2,1900	2,1600	2,1800	2,1900	8.213	17.907
24/08/2018	2,2000	2,1600	2,2000	2,1900	6.502	14.157
23/08/2018	2,1800	2,1100	2,1500	2,1800	9.564	20.469
22/08/2018	2,1500	2,0800	2,1500	2,1300	10.835	22.816
21/08/2018	2,1400	2,0700	2,1200	2,1300	9.103	19.248
20/08/2018	2,1600	2,1000	2,1600	2,1300	9.237	19.709
17/08/2018	2,1800	2,1000	2,1700	2,1000	7.719	16.512
16/08/2018	2,2000	2,1000	2,2000	2,1400	6.435	13.889
14/08/2018	2,2100	2,1500	2,2100	2,1900	4.612	10.060
13/08/2018	2,2200	2,1300	2,2000	2,1700	6.061	13.240
10/08/2018	2,2200	2,1600	2,1800	2,2000	12.256	26.857
09/08/2018	2,2200	2,1700	2,1700	2,2200	4.862	10.650
08/08/2018	2,2300	2,1700	2,2000	2,1700	5.360	11.812
07/08/2018	2,2400	2,1700	2,2400	2,1800	13.678	29.926
06/08/2018	2,3000	2,2000	2,3000	2,2300	5.343	11.992
03/08/2018	2,2800	2,2200	2,2800	2,2700	3.670	8.184
02/08/2018	2,2600	2,1700	2,2600	2,2400	2.824	6.354
01/08/2018	2,2700	2,2500	2,2500	2,2600	4.128	9.338
31/07/2018	2,2900	2,2500	2,2900	2,2800	5.130	11.641
30/07/2018	2,3100	2,2500	2,3100	2,2600	2.424	5.494
27/07/2018	2,3400	2,2600	2,3400	2,2800	8.253	18.957
26/07/2018	2,3500	2,2800	2,3500	2,3200	33.477	77.435
25/07/2018	2,3300	2,3200	2,3300	2,3200	5.956	13.840
24/07/2018	2,3300	2,3100	2,3200	2,3100	9.801	22.691
23/07/2018	2,3400	2,2500	2,3400	2,3000	12.183	27.989
20/07/2018	2,3200	2,2300	2,2900	2,3200	14.483	32.751
19/07/2018	2,3000	2,2400	2,3000	2,2700	7.034	16.037
18/07/2018	2,3300	2,2900	2,3300	2,3000	8.920	20.526
17/07/2018	2,2800	2,2200	2,2300	2,2700	11.453	25.597
16/07/2018	2,2500	2,2000	2,2000	2,2300	8.037	17.951
13/07/2018	2,2200	2,1800	2,1800	2,2100	10.690	23.383
12/07/2018	2,2000	2,1200	2,2000	2,1800	9.671	20.806
11/07/2018	2,2000	2,1400	2,2000	2,1400	7.910	17.146
10/07/2018	2,2400	2,1500	2,2200	2,1800	13.332	29.048
09/07/2018	2,2600	2,1600	2,2500	2,1600	6.556	14.523
06/07/2018	2,2400	2,1500	2,2200	2,2200	8.584	18.751
05/07/2018	2,2100	2,1400	2,2000	2,1500	10.399	22.565
04/07/2018	2,2700	2,1300	2,1900	2,2000	14.476	31.901
03/07/2018	2,3400	2,2200	2,3100	2,2200	7.800	17.890
02/07/2018	2,3300	2,3000	2,3300	2,3200	7.010	16.212
29/06/2018	2,3400	2,2900	2,3400	2,3200	6.661	15.435
28/06/2018	2,3600	2,2500	2,3300	2,3500	10.900	25.220
27/06/2018	2,3700	2,2800	2,3700	2,3700	12.059	27.999
26/06/2018	2,3600	2,3100	2,3600	2,3400	10.641	24.804
25/06/2018	2,3600	2,3100	2,3300	2,3400	10.793	25.172
22/06/2018	2,3800	2,3300	2,3300	2,3700	13.668	32.144
21/06/2018	2,3400	2,3000	2,3300	2,3400	11.706	27.213
20/06/2018	2,3500	2,3200	2,3500	2,3300	9.020	21.003
19/06/2018	2,3400	2,2200	2,2600	2,3400	12.291	27.952
18/06/2018	2,2800	2,2000	2,2200	2,2600	11.297	25.196
15/06/2018	2,2900	2,2200	2,2900	2,2200	11.406	25.614
14/06/2018	2,2500	2,1800	2,1800	2,2500	12.125	26.838
13/06/2018	2,3000	2,1800	2,3000	2,1800	22.002	49.058
12/06/2018	2,3100	2,2700	2,2900	2,2800	13.420	30.704
11/06/2018	2,3300	2,2800	2,3300	2,3000	10.939	25.218
08/06/2018	2,3300	2,3000	2,3000	2,3200	7.098	16.444
07/06/2018	2,3400	2,3200	2,3300	2,3300	9.066	21.124
06/06/2018	2,3400	2,3100	2,3200	2,3300	10.236	23.769
05/06/2018	2,3300	2,3100	2,3200	2,3300	11.765	27.290
04/06/2018	2,3600	2,2700	2,3600	2,3200	17.664	40.790
01/06/2018	2,3500	2,3000	2,3000	2,3200	9.751	22.588
31/05/2018	2,3700	2,3000	2,3500	2,3100	9.422	21.961
30/05/2018	2,3900	2,3100	2,3900	2,3600	6.997	16.474
29/05/2018	2,3900	2,3000	2,3900	2,3300	8.718	20.474
25/05/2018	2,4000	2,3400	2,3900	2,3900	7.238	17.308
24/05/2018	2,4200	2,3400	2,4000	2,4000	6.785	16.295
23/05/2018	2,4200	2,3500	2,3900	2,4000	17.821	42.512
22/05/2018	2,4100	2,3800	2,4000	2,4000	8.364	20.023
21/05/2018	2,4100	2,3900	2,4000	2,4100	6.370	15.261
18/05/2018	2,4400	2,3600	2,4400	2,4200	8.286	19.732
17/05/2018	2,4200	2,3700	2,4200	2,4100	6.830	16.474
16/05/2018	2,4400	2,3500	2,4100	2,4200	9.584	22.875
15/05/2018	2,4300	2,3500	2,4000	2,4300	13.415	31.882
14/05/2018	2,4900	2,3900	2,4900	2,4000	8.514	20.704
11/05/2018	2,5000	2,4300	2,4900	2,4700	8.552	21.067
10/05/2018	2,4800	2,4200	2,4800	2,4500	10.680	26.066
09/05/2018	2,5400	2,4300	2,4900	2,4900	11.061	27.429
08/05/2018	2,5100	2,3200	2,5100	2,4900	20.162	49.245
07/05/2018	2,5800	2,4900	2,5800	2,4900	9.049	22.847
04/05/2018	2,6700	2,5200	2,6700	2,5800	13.084	33.606
03/05/2018	2,6500	2,5700	2,6500	2,6200	9.708	25.326
02/05/2018	2,6800	2,6000	2,6800	2,6600	11.386	29.974
30/04/2018	2,6800	2,6000	2,6800	2,6500	10.813	28.703
27/04/2018	2,6800	2,6000	2,6500	2,6500	22.518	59.944
26/04/2018	2,6700	2,5300	2,5800	2,6400	22.639	58.891
25/04/2018	2,6100	2,5200	2,6000	2,5800	12.194	31.270
24/04/2018	2,6000	2,5600	2,5800	2,5900	12.978	33.485
23/04/2018	2,6000	2,4800	2,4800	2,5600	14.361	36.762
20/04/2018	2,5300	2,4700	2,5000	2,5100	12.128	30.230
19/04/2018	2,5200	2,4800	2,5000	2,5000	12.883	32.235
18/04/2018	2,5300	2,4800	2,5100	2,5000	12.435	31.132
17/04/2018	2,5400	2,4700	2,5100	2,5000	15.142	38.100
16/04/2018	2,5100	2,4300	2,4600	2,5100	17.539	43.406
13/04/2018	2,4600	2,4200	2,4500	2,4600	12.490	30.513
12/04/2018	2,4500	2,4000	2,4400	2,4500	15.769	38.249
11/04/2018	2,4900	2,4200	2,4900	2,4600	10.530	25.915
10/04/2018	2,5000	2,4600	2,5000	2,4900	11.164	27.687
05/04/2018	2,5200	2,4000	2,4900	2,4900	19.001	46.815
04/04/2018	2,5000	2,4100	2,4900	2,4900	14.680	36.078
03/04/2018	2,4900	2,4500	2,4600	2,4900	9.024	22.177
29/03/2018	2,5200	2,4700	2,4900	2,5000	12.766	31.886
28/03/2018	2,5000	2,4400	2,5000	2,4900	16.347	40.349
27/03/2018	2,5300	2,4900	2,4900	2,5300	15.741	39.476
26/03/2018	2,5500	2,4400	2,4500	2,4900	19.659	48.914
23/03/2018	2,4800	2,4000	2,4800	2,4700	3.061	7.479
22/03/2018	2,4900	2,4200	2,4900	2,4700	1.868	4.615
21/03/2018	2,5000	2,4200	2,4900	2,4900	1.573	3.890
20/03/2018	2,5000	2,4000	2,4100	2,4900	4.652	11.314
19/03/2018	2,4600	2,3900	2,4200	2,4400	1.558	3.763
16/03/2018	2,5000	2,3900	2,5000	2,4800	10.145	24.577
15/03/2018	2,5600	2,4200	2,5400	2,4700	2.398	5.909
14/03/2018	2,5700	2,4900	2,5700	2,5400	1.613	4.041
13/03/2018	2,5800	2,4400	2,4800	2,5500	8.894	22.474
12/03/2018	2,4800	2,3600	2,3600	2,4800	4.900	11.930
09/03/2018	2,4800	2,3500	2,4200	2,3900	9.302	22.262
08/03/2018	2,4100	2,3600	2,4000	2,4000	4.517	10.832
07/03/2018	2,4400	2,3500	2,4000	2,3500	8.923	21.089
06/03/2018	2,4500	2,3600	2,4300	2,4500	4.587	11.066
05/03/2018	2,4300	2,3600	2,4300	2,3800	4.848	11.508
02/03/2018	2,4400	2,3600	2,4000	2,4000	5.352	12.781
01/03/2018	2,5300	2,3600	2,4000	2,4500	18.019	43.904
28/02/2018	2,5100	2,4400	2,5100	2,4700	4.557	11.195
27/02/2018	2,5400	2,4400	2,4800	2,4800	1.501	3.716
26/02/2018	2,5200	2,4500	2,4800	2,4900	10.591	26.007
23/02/2018	2,5800	2,5200	2,5800	2,5200	2.026	5.128
22/02/2018	2,5700	2,5000	2,5700	2,5400	2.888	7.300
21/02/2018	2,5800	2,4200	2,4600	2,5000	7.017	17.139
20/02/2018	2,4500	2,4100	2,4100	2,4300	5.475	13.324
16/02/2018	2,4600	2,4100	2,4500	2,4400	3.831	9.321
15/02/2018	2,5000	2,4500	2,4900	2,4500	23.531	57.830
14/02/2018	2,5300	2,4000	2,5300	2,4600	4.352	10.651
13/02/2018	2,5900	2,4400	2,5900	2,4400	7.882	19.434
12/02/2018	2,5800	2,5100	2,5800	2,5100	3.327	8.454
09/02/2018	2,5000	2,4500	2,4500	2,5000	5.810	14.341
08/02/2018	2,5700	2,5000	2,5700	2,5400	7.916	19.999
07/02/2018	2,6700	2,4900	2,6700	2,5700	11.964	30.579
06/02/2018	2,6000	2,4900	2,5300	2,4900	15.344	38.636
05/02/2018	2,6400	2,5800	2,5800	2,6200	4.555	11.850
02/02/2018	2,7300	2,6600	2,7300	2,6900	3.925	10.504
01/02/2018	2,7500	2,6600	2,7500	2,7100	7.012	18.977
31/01/2018	2,7000	2,6500	2,6800	2,6900	12.561	33.700
30/01/2018	2,7700	2,7000	2,7400	2,7000	16.295	44.121
29/01/2018	2,7700	2,7600	2,7600	2,7700	2.078	5.750
26/01/2018	2,8300	2,7500	2,8300	2,7500	21.021	58.745
25/01/2018	2,8200	2,7400	2,8000	2,7600	18.510	51.094
24/01/2018	2,8200	2,7400	2,8000	2,7500	27.755	77.232
23/01/2018	2,8600	2,8000	2,8600	2,8400	4.148	11.635
22/01/2018	2,8600	2,7600	2,8000	2,8300	2.911	8.172
19/01/2018	2,8600	2,7500	2,8600	2,8000	1.514	4.209
18/01/2018	2,8000	2,7400	2,8000	2,7400	4.786	13.204
17/01/2018	2,8300	2,7600	2,8300	2,8000	2.206	6.131
16/01/2018	2,9400	2,8300	2,8800	2,8300	11.980	34.272
15/01/2018	2,9500	2,8700	2,8700	2,9500	4.410	12.975
12/01/2018	2,9500	2,9000	2,9000	2,9500	46.301	136.306
11/01/2018	2,9500	2,9000	2,9500	2,9500	73.228	215.972
10/01/2018	2,9800	2,8800	2,9000	2,9800	97.680	288.382
09/01/2018	2,9500	2,8000	2,9000	2,9500	49.740	144.507
08/01/2018	2,9000	2,7400	2,7900	2,9000	29.656	83.513
05/01/2018	2,8400	2,7800	2,8300	2,8000	24.309	68.398
04/01/2018	2,8400	2,8100	2,8300	2,8200	4.634	13.100
03/01/2018	2,9100	2,8000	2,8900	2,8800	26.023	73.969
02/01/2018	2,9000	2,7900	2,8000	2,9000	18.954	54.649
29/12/2017	2,9100	2,8100	2,8100	2,8500	175	498
28/12/2017	2,8800	2,7600	2,8000	2,8700	24.902	71.343
27/12/2017	2,8900	2,8200	2,8200	2,8700	18.114	51.739
22/12/2017	2,8200	2,7200	2,7800	2,8200	3.738	10.418
21/12/2017	2,8000	2,7500	2,7700	2,8000	11.669	32.562
20/12/2017	2,7600	2,6400	2,7600	2,7500	4.114	11.105
19/12/2017	2,7300	2,5600	2,5600	2,7200	18.042	48.468
18/12/2017	2,6800	2,6000	2,6700	2,6800	4.173	11.105
15/12/2017	2,6600	2,6000	2,6000	2,6600	10.252	26.823
14/12/2017	2,6700	2,5100	2,5300	2,6500	4.733	12.334
13/12/2017	2,6500	2,5200	2,6000	2,6500	12.357	31.932
12/12/2017	2,5900	2,5000	2,5700	2,5900	2.921	7.453
11/12/2017	2,5900	2,4600	2,5900	2,5700	2.619	6.635
08/12/2017	2,5200	2,4300	2,4900	2,5000	4.451	11.078
07/12/2017	2,5000	2,4500	2,4500	2,4900	5.105	12.701
06/12/2017	2,4600	2,4200	2,4200	2,4600	3.260	7.963
05/12/2017	2,4600	2,4000	2,4000	2,4300	1.031	2.512
04/12/2017	2,4800	2,4200	2,4800	2,4600	47	115
01/12/2017	2,5400	2,3900	2,5400	2,5100	9.382	23.135
30/11/2017	2,4900	2,4000	2,4900	2,4700	289	711
29/11/2017	2,5000	2,3800	2,4900	2,5000	2.723	6.712
28/11/2017	2,4800	2,3900	2,4700	2,4600	3.251	7.947
27/11/2017	2,4700	2,3500	2,4500	2,4700	1.990	4.776
24/11/2017	2,4300	2,3500	2,4000	2,4000	2.377	5.693
23/11/2017	2,4400	2,3700	2,4400	2,3700	52	123
22/11/2017	2,4900	2,3600	2,4900	2,4400	1.388	3.387
21/11/2017	2,5600	2,3000	2,5600	2,4800	1.496	3.501
20/11/2017	2,4700	2,3000	2,3000	2,4000	641	1.525
17/11/2017	2,4700	2,3000	2,4400	2,4700	5.416	12.724
16/11/2017	2,5000	2,3300	2,3900	2,4400	544	1.290
15/11/2017	2,3400	2,2500	2,3000	2,3400	4.197	9.631
14/11/2017	2,3500	2,2700	2,3500	2,2800	4.190	9.641
13/11/2017	2,4000	2,3100	2,3600	2,3300	3.394	7.985
10/11/2017	2,4800	2,3600	2,4800	2,4100	6.958	16.739
09/11/2017	2,4300	2,4000	2,4200	2,4000	5.200	12.550
08/11/2017	2,5000	2,4900	2,5000	2,4900	1.810	4.521
07/11/2017	2,5700	2,4700	2,5700	2,5300	2.349	5.830
06/11/2017	2,5700	2,5100	2,5700	2,5100	381	966
03/11/2017	2,5600	2,5200	2,5600	2,5400	492	1.245
02/11/2017	2,5700	2,5000	2,5700	2,5100	1.885	4.717
01/11/2017	2,6000	2,5000	2,6000	2,5000	2.512	6.301
31/10/2017	2,6000	2,5100	2,6000	2,5500	3.201	8.132
30/10/2017	2,5800	2,5500	2,5800	2,5500	816	2.081
27/10/2017	2,5800	2,4300	2,4300	2,5800	538	1.335
26/10/2017	2,5800	2,4600	2,5800	2,5800	1.951	4.876
25/10/2017	2,5000	2,4600	2,5000	2,5000	480	1.199
24/10/2017	2,5600	2,4400	2,4900	2,5600	1.150	2.915
23/10/2017	2,5000	2,4200	2,5000	2,4900	2.652	6.528
20/10/2017	2,5300	2,4500	2,5100	2,5000	4.487	11.212
19/10/2017	2,5400	2,5000	2,5100	2,5400	7.696	19.420
18/10/2017	2,5900	2,5700	2,5900	2,5800	366	943
17/10/2017	2,5800	2,5100	2,5100	2,5200	263	663
16/10/2017	2,5800	2,5400	2,5400	2,5800	301	764
13/10/2017	2,5700	2,5300	2,5400	2,5400	5.232	13.294
12/10/2017	0,0000	0,0000	0,0000	2,5800	0	0
11/10/2017	2,6200	2,5300	2,6200	2,5800	7.567	19.405
10/10/2017	2,5900	2,5900	2,5900	2,5900	1	2
09/10/2017	2,5900	2,5000	2,5500	2,5900	4.635	11.857
06/10/2017	2,6200	2,5000	2,6200	2,5500	10.482	26.635
05/10/2017	2,5800	2,5500	2,5800	2,5500	3.957	10.102
04/10/2017	2,6600	2,5700	2,6600	2,6000	596	1.552
03/10/2017	2,6600	2,6000	2,6600	2,6000	3.475	9.108
02/10/2017	2,7500	2,6100	2,7500	2,6700	13.801	36.792
29/09/2017	2,7300	2,6800	2,7200	2,7300	13.066	35.427
28/09/2017	2,8900	2,7300	2,8400	2,7700	4.008	11.009
27/09/2017	2,7900	2,7900	2,7900	2,7900	1	2
26/09/2017	2,8000	2,7200	2,8000	2,7500	15.760	43.998
25/09/2017	2,8000	2,7200	2,8000	2,8000	16.753	46.673
22/09/2017	2,8100	2,7900	2,7900	2,8100	3.010	8.427
21/09/2017	2,8200	2,7400	2,7400	2,8000	3.267	9.138
20/09/2017	2,8400	2,7000	2,8400	2,7400	2.268	6.177
19/09/2017	2,9000	2,6600	2,6600	2,8200	30.934	84.543
18/09/2017	2,7900	2,6600	2,6700	2,7200	11.726	31.422
15/09/2017	2,7600	2,6600	2,7600	2,6700	18.915	50.428
14/09/2017	2,7900	2,6500	2,7700	2,6900	29.430	80.869
13/09/2017	2,8400	2,7400	2,8100	2,7500	42.474	117.716
12/09/2017	2,9200	2,8000	2,9200	2,8200	30.981	88.655
11/09/2017	3,0200	2,9300	2,9900	2,9300	39.676	117.870
08/09/2017	3,0700	2,9600	3,0000	2,9900	30.609	91.547
07/09/2017	3,0700	3,0400	3,0400	3,0700	2.750	8.414
06/09/2017	3,0800	2,9600	2,9600	3,0700	27.152	81.523
05/09/2017	3,0300	2,9700	2,9900	3,0300	11.110	33.526
04/09/2017	2,9900	2,9700	2,9800	2,9800	3.000	8.943
01/09/2017	3,0300	2,9900	2,9900	2,9900	1.050	3.140
31/08/2017	3,0600	2,9800	2,9900	3,0300	11.141	33.312
30/08/2017	3,0000	2,9800	2,9800	2,9900	2.845	8.509
29/08/2017	3,0000	2,9900	2,9900	2,9900	3.130	9.364
28/08/2017	3,0400	3,0400	3,0400	3,0400	80	243
25/08/2017	2,9900	2,9800	2,9800	2,9800	4.165	12.420
24/08/2017	3,0200	2,9800	3,0200	2,9800	930	2.788
23/08/2017	3,0000	2,9800	2,9900	2,9800	6.638	19.844
22/08/2017	3,0000	2,9800	2,9900	2,9900	5.451	16.320
21/08/2017	3,0200	2,9800	2,9900	2,9900	1.780	5.321
18/08/2017	2,9800	2,9000	2,9000	2,9600	2.386	6.984
17/08/2017	3,0000	2,9200	2,9900	2,9200	5.312	15.853
16/08/2017	3,0000	2,8900	2,8900	3,0000	6.766	20.088
14/08/2017	2,8900	2,8500	2,8900	2,8900	3.001	8.560
11/08/2017	2,9100	2,8600	2,8700	2,9100	980	2.826
10/08/2017	2,8800	2,8600	2,8700	2,8700	6.790	19.504
09/08/2017	2,9100	2,8700	2,9100	2,8900	6.460	18.639
08/08/2017	2,9800	2,9000	2,9000	2,9100	4.272	12.527
07/08/2017	2,9500	2,8300	2,8800	2,9000	10.289	29.795
04/08/2017	3,0000	2,8600	2,9000	2,9000	13.062	38.724
03/08/2017	2,9000	2,8600	2,8600	2,9000	1.616	4.625
02/08/2017	2,8600	2,8200	2,8200	2,8600	5.185	14.747
01/08/2017	2,8600	2,8200	2,8500	2,8200	5.450	15.441
31/07/2017	2,8300	2,7900	2,7900	2,8200	9.748	27.478
28/07/2017	2,8400	2,8000	2,8400	2,8200	1.710	4.829
27/07/2017	2,8300	2,8000	2,8100	2,8000	7.025	19.676
26/07/2017	2,8300	2,7900	2,8000	2,8100	18.458	51.622
25/07/2017	2,8000	2,8000	2,8000	2,8000	29.579	82.821
24/07/2017	2,8400	2,8000	2,8400	2,8000	950	2.662
21/07/2017	2,8200	2,8000	2,8000	2,8000	7.010	19.636
20/07/2017	2,8000	2,8000	2,8000	2,8000	11.807	33.059
19/07/2017	2,8200	2,7500	2,8100	2,7500	12.402	34.710
18/07/2017	2,8400	2,7800	2,8300	2,8200	16.433	46.142
17/07/2017	2,8600	2,8200	2,8500	2,8600	1.674	4.761
14/07/2017	2,8600	2,8100	2,8600	2,8600	7.860	22.225
13/07/2017	2,8400	2,7400	2,7600	2,8300	9.349	26.080
12/07/2017	2,8200	2,7700	2,8100	2,7700	2.671	7.472
11/07/2017	2,8200	2,7800	2,8000	2,8200	11.204	31.472
10/07/2017	2,8400	2,7600	2,8000	2,8100	10.126	28.418
07/07/2017	2,8200	2,7700	2,8000	2,7900	16.880	47.361
06/07/2017	2,8300	2,7400	2,7400	2,8100	27.762	77.751
05/07/2017	2,7800	2,6500	2,6500	2,7600	48.058	131.972
04/07/2017	2,6700	2,6100	2,6200	2,6400	15.204	40.005
03/07/2017	2,6300	2,5700	2,5700	2,6100	19.194	50.217
30/06/2017	2,6100	2,5300	2,5300	2,6100	3.778	9.811
29/06/2017	2,6600	2,6000	2,6500	2,6000	7.191	18.909
28/06/2017	2,7000	2,6400	2,6600	2,6500	19.821	53.059
27/06/2017	2,6500	2,6000	2,6500	2,6500	5.001	13.126
26/06/2017	2,6400	2,5200	2,6000	2,6400	6.816	17.666
23/06/2017	2,6200	2,5500	2,5900	2,6000	5.170	13.336
22/06/2017	2,6000	2,5600	2,6000	2,5900	10.460	26.912
21/06/2017	2,6100	2,5300	2,5800	2,5500	5.695	14.561
20/06/2017	2,5800	2,5100	2,5200	2,5800	15.385	39.331
19/06/2017	2,5200	2,4500	2,4500	2,5200	13.313	32.977
16/06/2017	2,4900	2,4700	2,4700	2,4900	1.464	3.642
15/06/2017	2,4700	2,4600	2,4600	2,4700	4.951	12.179
14/06/2017	2,4700	2,4400	2,4600	2,4700	6.666	16.316
13/06/2017	2,4700	2,4000	2,4600	2,4300	19.535	47.869
12/06/2017	2,4700	2,4500	2,4500	2,4600	3.202	7.854
09/06/2017	2,4500	2,3900	2,4300	2,4500	14.900	36.327
08/06/2017	2,4500	2,3100	2,3100	2,4300	26.071	61.781
07/06/2017	2,3900	2,3000	2,3500	2,3300	35.446	82.619
06/06/2017	2,4900	2,3300	2,4900	2,4000	13.035	31.001
02/06/2017	2,5600	2,4000	2,5600	2,4200	102.448	251.697
01/06/2017	2,5900	2,5600	2,5700	2,5600	3.620	9.295
31/05/2017	2,6700	2,5600	2,6200	2,6200	10.400	26.988
30/05/2017	2,6000	2,5500	2,5600	2,6000	2.057	5.315
29/05/2017	2,6400	2,5600	2,6400	2,6000	772	2.010
26/05/2017	2,5900	2,5900	2,5900	2,5900	11	28
25/05/2017	2,5800	2,5400	2,5800	2,5500	6.803	17.455
24/05/2017	2,6500	2,5900	2,6500	2,6200	9.118	23.745
23/05/2017	2,6300	2,5800	2,5800	2,6300	8.473	22.065
22/05/2017	2,6100	2,5600	2,6100	2,5900	4.735	12.203
19/05/2017	2,6400	2,5500	2,6400	2,5900	26.308	67.856
18/05/2017	2,6400	2,5700	2,6000	2,5900	22.026	57.037
17/05/2017	2,6500	2,6000	2,6200	2,6500	34.667	90.759
16/05/2017	2,6800	2,6100	2,6800	2,6700	21.793	57.613
15/05/2017	2,7000	2,6500	2,6900	2,6900	13.179	35.137
12/05/2017	2,6700	2,5900	2,6400	2,6700	10.485	27.547
11/05/2017	2,6900	2,6300	2,6400	2,6800	10.618	28.177
10/05/2017	2,7100	2,6100	2,6500	2,7000	46.271	122.729
09/05/2017	2,7200	2,6000	2,6000	2,7100	86.529	227.527
08/05/2017	2,6200	2,5900	2,6200	2,6200	62.252	161.279
05/05/2017	2,6100	2,5400	2,5700	2,5700	32.753	83.897
04/05/2017	2,6300	2,5500	2,6200	2,5700	20.950	53.918
03/05/2017	2,6000	2,5700	2,5700	2,6000	5.992	15.549
02/05/2017	2,6200	2,5400	2,5900	2,6000	5.483	14.187
28/04/2017	2,5800	2,5200	2,5200	2,5800	8.813	22.451
27/04/2017	2,5800	2,5000	2,5800	2,5500	1.969	5.001
26/04/2017	2,5500	2,5300	2,5300	2,5500	2.512	6.380
25/04/2017	2,5500	2,5100	2,5500	2,5200	4.668	11.819
24/04/2017	2,5900	2,5100	2,5100	2,5300	180	454
21/04/2017	2,5800	2,5100	2,5100	2,5200	4.219	10.703
20/04/2017	2,5800	2,5300	2,5400	2,5800	2.612	6.648
19/04/2017	2,5700	2,5100	2,5100	2,5600	5.141	13.031
18/04/2017	2,5500	2,5100	2,5200	2,5500	5.114	12.924
13/04/2017	2,5800	2,5500	2,5500	2,5700	1.575	4.024
12/04/2017	2,6000	2,5500	2,5600	2,5500	4.729	12.118
11/04/2017	2,6200	2,5200	2,5400	2,6200	7.175	18.457
10/04/2017	2,6200	2,5500	2,6200	2,6000	10.037	25.877
07/04/2017	2,7100	2,5300	2,7100	2,6000	20.271	52.759
06/04/2017	2,7500	2,6700	2,7500	2,7000	11.027	29.711
05/04/2017	2,7500	2,6600	2,6800	2,7300	41.568	113.205
04/04/2017	2,6500	2,5800	2,5900	2,6500	82.771	217.742
03/04/2017	2,5700	2,5000	2,5100	2,5700	1.304	3.305
31/03/2017	2,5700	2,5100	2,5300	2,5700	2.074	5.269
30/03/2017	2,5900	2,5100	2,5500	2,5900	62.306	160.606
29/03/2017	2,5500	2,4700	2,5400	2,5500	14.488	36.286
28/03/2017	2,5400	2,4800	2,5400	2,5200	3.363	8.393
27/03/2017	2,5200	2,4600	2,4900	2,5200	14.278	35.699
24/03/2017	2,5000	2,4400	2,4400	2,4900	5.286	13.031
23/03/2017	2,5100	2,4400	2,4500	2,4800	3.870	9.512
22/03/2017	2,5200	2,4200	2,4700	2,4500	4.875	11.981
21/03/2017	2,5700	2,4800	2,5500	2,5200	9.487	23.971
20/03/2017	2,5900	2,4000	2,4100	2,5500	11.546	29.161
17/03/2017	2,4700	2,4000	2,4300	2,4700	746	1.801
16/03/2017	2,4800	2,4000	2,4800	2,4300	5.423	13.081
15/03/2017	2,4800	2,4000	2,4300	2,4200	3.225	7.804
14/03/2017	2,5600	2,4300	2,4500	2,4500	15.379	38.076
13/03/2017	2,5200	2,4500	2,4800	2,5100	1.515	3.739
10/03/2017	2,4900	2,4600	2,4800	2,4800	1.686	4.165
09/03/2017	2,5000	2,4400	2,4500	2,4800	2.549	6.302
08/03/2017	2,5000	2,4500	2,4900	2,4900	672	1.667
07/03/2017	2,5000	2,4300	2,5000	2,4700	2.375	5.862
06/03/2017	2,4700	2,4300	2,4300	2,4700	246	605
03/03/2017	2,5100	2,4500	2,5100	2,4900	2.583	6.429
02/03/2017	2,5000	2,4500	2,4600	2,5000	2.580	6.340
01/03/2017	2,5300	2,4400	2,5000	2,5200	8.948	22.105
28/02/2017	2,5500	2,4900	2,5500	2,4900	10.673	26.855
24/02/2017	2,5400	2,4700	2,4700	2,5100	5.644	14.190
23/02/2017	2,5200	2,4700	2,5200	2,5000	3.157	7.900
22/02/2017	2,5200	2,4800	2,5000	2,4800	5.484	13.694
21/02/2017	2,5500	2,4800	2,5500	2,5100	5.808	14.517
20/02/2017	2,5600	2,4300	2,4800	2,4900	9.387	23.226
17/02/2017	2,6300	2,5000	2,5500	2,5000	67.108	172.158
16/02/2017	2,5700	2,5100	2,5100	2,5500	3.190	8.093
15/02/2017	2,5900	2,5200	2,5700	2,5200	6.681	17.021
14/02/2017	2,5900	2,5200	2,5200	2,5900	13.128	33.612
13/02/2017	2,6000	2,5600	2,5600	2,5700	2.604	6.713
10/02/2017	2,6200	2,5600	2,5900	2,5600	3.270	8.488
09/02/2017	2,6000	2,5700	2,6000	2,5900	964	2.495
08/02/2017	2,6300	2,5200	2,6100	2,6200	62.954	164.142
07/02/2017	2,6700	2,5800	2,6500	2,5800	21.483	56.442
06/02/2017	2,6600	2,5500	2,6600	2,6400	13.424	35.107
03/02/2017	2,6300	2,5400	2,5400	2,6300	30.032	78.199
02/02/2017	2,5400	2,4000	2,4900	2,5400	17.608	43.794
01/02/2017	2,4500	2,3500	2,3900	2,4500	5.736	13.780
31/01/2017	2,4100	2,2900	2,4100	2,3500	10.000	23.323
30/01/2017	2,3900	2,2700	2,3100	2,3900	16.370	38.028
27/01/2017	2,5000	2,3500	2,4800	2,3600	16.001	38.454
26/01/2017	2,5000	2,4500	2,4800	2,4800	6.120	15.133
25/01/2017	2,5500	2,4800	2,4800	2,5000	6.662	16.700
24/01/2017	2,5300	2,4500	2,4900	2,5100	1.790	4.467
23/01/2017	2,4900	2,4800	2,4900	2,4800	636	1.581
20/01/2017	2,5100	2,4300	2,5100	2,4500	11.752	28.775
19/01/2017	2,5500	2,4500	2,5500	2,4900	4.002	9.977
18/01/2017	2,6900	2,5000	2,6500	2,5000	25.258	64.934
17/01/2017	2,6900	2,5900	2,6300	2,6500	126.413	336.655
16/01/2017	2,6200	2,5000	2,5100	2,6100	83.808	214.268
13/01/2017	2,5300	2,4300	2,4300	2,5300	60.522	150.682
12/01/2017	2,4600	2,4000	2,4200	2,4300	58.482	141.437
11/01/2017	2,4100	2,3400	2,3700	2,4100	25.734	61.076
10/01/2017	2,4200	2,3000	2,3000	2,3700	25.683	61.055
09/01/2017	2,3700	2,3000	2,3100	2,3200	12.629	29.533
05/01/2017	2,3200	2,2300	2,2400	2,3100	19.467	44.236
04/01/2017	2,2700	2,2000	2,2700	2,2400	5.802	12.808
03/01/2017	2,2400	2,1800	2,2000	2,2100	9.056	20.062
02/01/2017	2,3100	2,1900	2,3000	2,2200	12.895	28.943

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:17:00.571	599.047,00	3,96	100,00	3,96	3,96
17:16:25.912	598.991,00	3,96	300,00	3,96	3,96
17:13:32.964	598.583,00	3,96	470,00	3,96	3,98
17:10:09.332	594.580,00	3,96	5,00	3,97	3,95
17:10:09.332	594.579,00	3,96	5,00	3,97	3,95
16:52:37.140	563.885,00	3,98	240,00	3,96	3,98
16:46:58.662	553.485,00	3,96	300,00	3,96	3,98
16:26:52.107	524.394,00	3,96	250,00	3,97	3,99
16:26:52.107	524.393,00	3,97	500,00	3,97	3,99
16:26:52.107	524.392,00	3,97	250,00	3,97	3,99

Realtime ΓΔ	4,89 0,34% 1.429,22
Τζίρος	137.86 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	6037.38	-0.1616%
DAX	20035.14	0.5093%
SXXP	513.61	0.6585%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.0522
EUR/CHF	0.93132
USD/ZAR	18.105
Όλες οι Ισοτιμίες

BTC/USD	95244.5
Χρυσός	2648.58

Αγορές

Premium Services

Χρηματιστήριο \

ΠΛΑΣΤΙΚΑ ΘΡΑΚΗΣ ΕΤ.ΣΥΜ. Α.Ε.Ε.

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

ΠΛΑΣΤΙΚΑ ΘΡΑΚΗΣ ΕΤ.ΣΥΜ. Α.Ε.Ε.

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

TV