Χρηματιστήριο \

ΟΡΓΑΝΙΣΜΟΣ ΛΙΜΕΝΟΣ ΠΕΙΡ. (ΚΟ)

ΟΛΠ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Υπηρεσίες Μεταφορών
Δείκτες: FTSE FTSEM ΓΔ ΣΑΓΔ FTSEA ΔΒΠ HELMSI ASIP FTSED ATHEX_ESG FTSE_IN
Φάση διαπρ: CONTINUOUS
Status: ACTIVE

30,0000

Τελ. Ενημ.:

13:48

0,00 0,00%

Συν.Όγκος 1603
Όγκος πακέτων 0
Όγκος τελ.πράξης 6
Τζίρος 48019
Πράξεις 44

Αγορά

3 Εντολές 52 x 29,900

Πώληση

1 Εντολές 400 x 30,050

Saleside BBSSSSSSSBBBSSSBBBBBBBBSSSSSBB
Bid Ask Ratio 1.0:7.7

Χαμηλό Ημέρας Υψηλό Ημέρας

29,8000 30,0500

Άνοιγμα 30,00

Χαμ. 52 εβδ. Υψ. 52 εβδ.

22,00 30,50

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

Προηγ. Κλείσιμο

30.0000 0.3000 1.0101 %

Μέσος σταθμικό 29.9559
Εμπορευσιμότητα 0.0064
Κεφαλαιοποίηση € 750000000 εκ
Αρ. Μετοχών 25000000

Απόδοση

Αρχή εβδ.

1,01%

7 ημερών

-0,66%

1 μηνός

5,26%

3 μηνών

17,65%

6 μηνών

19,52%

1 έτους

34,83%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
20/11/2024	30,1500	29,7000	29,7000	30,0000	7.101	212.745
19/11/2024	29,9500	29,0500	29,9500	29,7000	9.266	273.225
18/11/2024	29,8500	28,9000	29,8500	28,9500	2.284	66.974
15/11/2024	30,4500	29,7000	30,4500	29,7000	4.258	127.681
14/11/2024	30,5000	30,0000	30,2000	30,5000	4.317	130.526
13/11/2024	30,2000	29,6500	29,7000	30,2000	3.959	118.073
12/11/2024	30,2500	29,6000	29,8000	29,7000	2.685	80.346
11/11/2024	30,2000	29,4500	29,4500	30,0000	20.301	606.666
08/11/2024	29,4000	28,5500	28,8500	29,4000	9.038	261.521
07/11/2024	28,7000	27,7500	28,3000	28,7000	17.911	501.940
06/11/2024	29,4000	28,0000	29,4000	28,0000	6.508	184.610
05/11/2024	29,7500	29,0000	29,2000	29,0000	16.838	495.902
04/11/2024	29,4000	28,0000	28,8000	29,2000	15.800	450.403
01/11/2024	28,8000	27,5500	27,5500	28,8000	17.017	483.264
31/10/2024	27,9000	27,2000	27,2000	27,6500	59.005	1.634.076
30/10/2024	28,0000	27,2000	27,2000	27,2000	5.439	149.732
29/10/2024	28,0500	27,6000	28,0000	28,0000	5.148	143.508
25/10/2024	28,4000	27,7500	28,4000	27,7500	1.442	40.427
24/10/2024	28,3000	27,7500	28,3000	28,3000	3.560	100.014
23/10/2024	28,5000	28,1500	28,4000	28,3000	7.998	227.335
22/10/2024	28,5500	28,2500	28,5000	28,4000	3.985	113.099
21/10/2024	28,7000	28,2000	28,5500	28,5000	6.951	197.913
18/10/2024	28,6500	28,0000	28,2000	28,6000	22.318	631.036
17/10/2024	28,1000	27,6000	27,7000	28,1000	5.375	149.299
16/10/2024	28,0000	27,5000	27,8000	27,7000	7.790	216.323
15/10/2024	27,6000	27,0000	27,0000	27,6000	6.495	177.955
14/10/2024	27,3000	27,0000	27,2000	27,1000	2.513	68.186
11/10/2024	27,3000	26,5500	26,5500	27,3000	1.530	41.399
10/10/2024	27,5000	26,5500	27,2000	27,1500	7.558	205.109
09/10/2024	27,7500	27,0500	27,5000	27,2000	8.097	222.432
08/10/2024	27,6500	27,0500	27,4500	27,5000	17.445	477.048
07/10/2024	27,8500	27,3500	27,3500	27,5000	2.334	64.161
04/10/2024	28,3500	27,2000	27,6500	27,4500	4.347	119.827
03/10/2024	27,8500	26,7500	27,0000	27,5500	10.326	282.318
02/10/2024	27,4500	26,8500	27,0000	27,1000	3.991	108.172
01/10/2024	27,7000	26,9000	26,9000	27,0500	5.299	144.674
30/09/2024	28,0500	26,5500	28,0000	26,7500	22.745	624.517
27/09/2024	28,3000	27,6000	27,8500	28,0000	4.044	112.919
26/09/2024	28,1500	27,7000	28,0500	27,8500	3.544	98.769
25/09/2024	28,0000	27,1500	27,3000	28,0000	8.396	232.931
24/09/2024	27,4000	27,1500	27,1500	27,2000	1.365	37.229
23/09/2024	27,4000	27,1000	27,2500	27,1500	2.080	56.714
20/09/2024	27,3500	26,9000	27,0000	27,2500	10.328	279.617
19/09/2024	27,2000	26,7500	26,7500	27,0000	2.931	79.236
18/09/2024	27,0500	26,7500	26,9000	26,7500	7.491	201.065
17/09/2024	27,1000	26,8500	27,0000	26,9000	8.616	231.935
16/09/2024	27,3000	26,8000	26,9500	27,0000	7.878	212.474
13/09/2024	27,2500	26,5500	26,5500	26,8500	6.559	175.867
12/09/2024	26,8500	26,7000	26,8500	26,7000	3.454	92.347
11/09/2024	27,0000	26,6000	26,8000	26,6000	3.774	100.986
10/09/2024	27,1000	26,7000	26,9000	26,7000	2.437	65.901
09/09/2024	27,1500	26,8000	27,1500	27,1000	7.600	205.375
06/09/2024	27,5000	27,0000	27,1500	27,0000	6.298	171.398
05/09/2024	27,7000	27,0000	27,2500	27,3500	4.387	119.495
04/09/2024	27,5000	26,7000	27,5000	27,3000	6.074	165.349
03/09/2024	27,6000	27,0000	27,0000	27,6000	5.885	160.892
02/09/2024	27,7000	26,2500	26,2500	27,1500	4.921	132.493
30/08/2024	27,0000	26,2000	26,5000	27,0000	11.339	304.758
29/08/2024	26,4000	26,2000	26,2500	26,3000	1.802	47.367
28/08/2024	26,4000	26,2000	26,3000	26,3500	3.482	91.602
27/08/2024	26,6000	26,1500	26,5000	26,1500	3.473	91.362
26/08/2024	26,6500	26,1000	26,4000	26,5500	2.964	78.348
23/08/2024	26,5500	26,0500	26,0500	26,4000	4.021	105.875
22/08/2024	26,5000	25,8500	26,0500	26,0500	7.949	206.924
21/08/2024	26,1000	25,5500	25,6000	26,1000	2.674	69.205
20/08/2024	25,8000	25,4500	25,6500	25,5000	859	22.022
19/08/2024	26,0000	25,6500	26,0000	25,6500	1.374	35.461
16/08/2024	26,1500	25,9000	26,0000	26,1000	2.558	66.622
14/08/2024	26,0500	25,7000	25,8500	26,0000	7.713	199.223
13/08/2024	25,6000	25,4000	25,5000	25,5000	1.877	47.867
12/08/2024	26,0000	25,3500	26,0000	25,5000	7.106	181.473
09/08/2024	26,0000	25,2500	25,7500	25,4000	10.811	276.415
08/08/2024	25,9000	25,5000	25,7000	25,8500	3.649	93.897
07/08/2024	26,0000	25,3000	25,5500	26,0000	6.079	155.796
06/08/2024	25,8000	24,6000	24,6000	25,3000	7.928	201.658
05/08/2024	25,5000	24,4500	24,9000	24,9000	356.471	8.876.087
02/08/2024	25,9000	25,3000	25,9000	25,8000	11.207	287.467
01/08/2024	26,0500	25,7000	25,9500	25,7000	4.218	109.160
31/07/2024	25,9500	25,7000	25,7000	25,9500	3.419	88.384
30/07/2024	26,0000	25,6000	26,0000	25,6000	3.321	85.674
29/07/2024	27,0000	25,9000	27,0000	25,9000	3.519	92.835
26/07/2024	27,7500	27,4000	27,7500	27,5000	4.589	126.567
25/07/2024	27,7000	27,2500	27,5000	27,5000	8.153	223.800
24/07/2024	27,8000	27,4000	27,6500	27,6000	12.225	336.758
23/07/2024	27,6000	27,4500	27,5500	27,5500	4.291	118.226
22/07/2024	27,6000	27,2000	27,2000	27,5500	9.239	254.232
19/07/2024	27,4000	27,1000	27,4000	27,2000	4.991	135.823
18/07/2024	27,4000	27,1000	27,2000	27,4000	5.488	149.519
17/07/2024	27,2500	27,0500	27,0500	27,2000	3.842	104.286
16/07/2024	27,2000	26,7500	27,0000	27,1500	3.482	94.256
15/07/2024	27,3000	26,7000	26,7000	27,0500	1.880	50.934
12/07/2024	27,2000	26,7000	27,1500	26,7000	1.808	48.587
11/07/2024	27,1000	26,5000	26,6000	27,0500	7.926	212.256
10/07/2024	26,6000	26,2000	26,2000	26,6000	6.362	168.079
09/07/2024	26,2000	25,9500	26,0000	25,9500	4.295	111.841
08/07/2024	26,1000	25,8000	25,9500	25,9500	4.295	111.297
05/07/2024	26,5000	25,8500	25,8500	25,9500	4.417	115.370
04/07/2024	25,7500	25,3500	25,3500	25,7500	1.795	45.862
03/07/2024	25,7000	25,1500	25,6000	25,3000	2.729	69.465
02/07/2024	25,3000	25,0500	25,3000	25,3000	2.297	57.880
01/07/2024	25,3000	25,1500	25,1500	25,3000	1.430	36.070
28/06/2024	25,6000	24,6500	24,6500	25,0000	16.676	417.305
27/06/2024	25,4000	24,5000	25,4000	25,0500	8.850	222.381
26/06/2024	25,5500	25,2500	25,5500	25,4000	2.543	64.540
25/06/2024	26,0000	25,4500	26,0000	25,4500	8.990	230.490
21/06/2024	26,0000	25,0000	25,4500	26,0000	39.546	1.016.892
20/06/2024	25,7000	25,0000	25,7000	25,0500	5.200	130.459
19/06/2024	25,7000	25,0000	25,2000	25,7000	1.378	34.620
18/06/2024	25,4500	24,9500	25,4500	25,1000	3.891	97.419
17/06/2024	25,0500	24,5500	25,0500	24,8500	4.010	100.035
14/06/2024	25,5500	24,8500	25,5000	25,0000	13.644	345.222
13/06/2024	25,7000	25,3500	25,7000	25,3500	7.016	179.829
12/06/2024	25,7500	25,4500	25,7000	25,6000	4.414	112.685
11/06/2024	25,9000	25,4000	25,4000	25,6500	3.097	79.158
10/06/2024	25,4000	24,9000	24,9000	25,4000	1.857	46.569
07/06/2024	25,9500	25,2000	25,9500	25,3000	3.454	88.504
06/06/2024	25,9500	25,6500	25,6500	25,9500	4.348	112.279
05/06/2024	26,1500	25,2500	25,4500	25,8500	6.261	161.128
04/06/2024	25,9000	25,1000	25,8000	25,3500	5.002	126.439
03/06/2024	25,8000	25,4000	25,4000	25,8000	1.272	32.659
31/05/2024	26,0500	24,6500	24,6500	25,2000	42.815	1.081.816
30/05/2024	24,6000	23,5000	23,5000	24,2500	7.284	176.279
29/05/2024	24,0500	23,8500	24,0500	24,0000	4.219	101.062
28/05/2024	24,2000	23,9000	24,1500	24,2000	1.910	45.877
27/05/2024	24,8000	23,8000	24,1500	23,9000	13.256	318.525
24/05/2024	24,5500	24,1500	24,4500	24,1500	1.861	45.382
23/05/2024	24,5500	24,2500	24,3000	24,4000	2.324	56.653
22/05/2024	24,6000	24,3500	24,5000	24,4500	4.486	109.932
21/05/2024	25,0000	24,5000	25,0000	24,5000	6.089	150.232
20/05/2024	25,2000	24,4000	25,2000	25,1000	8.981	224.340
17/05/2024	25,2500	24,8000	25,2000	25,2000	8.205	205.963
16/05/2024	25,2500	25,0000	25,2500	25,2000	2.645	66.414
15/05/2024	25,4000	25,0500	25,3500	25,4000	2.530	63.786
14/05/2024	25,4500	25,1500	25,4500	25,4000	3.323	83.826
13/05/2024	25,3000	25,0500	25,2500	25,2500	6.028	151.679
09/05/2024	24,8000	24,6000	24,7500	24,8000	3.817	94.263
08/05/2024	24,8000	24,3500	24,7000	24,7500	6.776	166.851
02/05/2024	24,9500	24,3000	24,9500	24,7500	4.380	107.480
30/04/2024	25,0000	24,6500	24,9000	24,8000	5.150	128.246
29/04/2024	24,9500	24,3000	24,3000	24,9500	2.176	53.700
26/04/2024	24,7500	24,4000	24,7500	24,7500	2.095	51.425
25/04/2024	24,8500	24,2500	24,7500	24,2500	2.663	65.217
24/04/2024	25,0000	24,4000	24,7500	24,9000	4.839	120.071
23/04/2024	24,9000	24,2500	24,7000	24,7500	9.090	223.796
22/04/2024	24,8000	24,5000	24,5000	24,7000	9.066	223.659
19/04/2024	24,5500	23,6000	23,7500	24,5000	12.493	299.909
18/04/2024	24,0000	23,7500	24,0000	23,9500	3.069	73.317
17/04/2024	24,4000	23,6000	24,0000	24,0000	9.063	217.742
16/04/2024	24,3500	23,6000	24,2500	23,8000	30.565	731.016
15/04/2024	25,0000	24,3000	24,7500	24,6000	18.167	446.440
12/04/2024	25,8500	25,0000	25,8500	25,4000	12.008	305.736
11/04/2024	26,3500	25,8500	26,3500	25,8500	4.137	107.890
10/04/2024	26,5500	26,0500	26,5500	26,3500	7.294	192.238
09/04/2024	26,7000	26,0500	26,1000	26,3500	7.586	199.812
08/04/2024	26,5000	25,5500	26,3000	26,3000	9.239	241.221
05/04/2024	26,7000	26,2500	26,7000	26,3500	5.219	137.803
04/04/2024	27,0500	26,6500	26,7000	26,8000	7.303	195.666
03/04/2024	26,9500	26,2500	26,7500	26,6500	39.680	1.050.018
02/04/2024	28,2000	26,7000	28,2000	26,7500	19.088	521.554
28/03/2024	28,8000	27,8500	28,1000	28,8000	12.231	346.970
27/03/2024	28,0000	27,2500	27,2500	28,0000	11.038	304.334
26/03/2024	27,7500	27,1500	27,7500	27,3500	3.474	95.002
22/03/2024	28,0500	27,5500	27,9000	27,8000	6.786	189.452
21/03/2024	28,2000	27,5500	27,6000	28,2000	17.459	486.907
20/03/2024	27,8000	26,8500	27,4500	27,6000	11.092	301.326
19/03/2024	28,2500	26,8000	27,0000	27,7000	29.564	814.049
15/03/2024	28,4000	25,6000	25,7500	28,0500	83.436	2.279.165
14/03/2024	26,0000	25,1500	25,5500	25,7500	16.948	433.853
13/03/2024	25,9000	25,4500	25,4500	25,7500	9.256	237.563
12/03/2024	25,8500	25,5500	25,7000	25,7500	9.118	233.625
11/03/2024	25,7000	25,4000	25,6000	25,7000	3.046	78.049
08/03/2024	25,8500	25,4000	25,4500	25,7500	8.516	218.285
06/03/2024	26,0000	25,5000	25,8000	25,9000	6.220	159.921
05/03/2024	26,0000	25,5000	25,7000	25,9500	2.815	72.301
04/03/2024	26,0500	25,5000	25,8000	25,7000	4.110	106.061
01/03/2024	26,1500	25,7500	25,8500	25,8000	2.612	67.960
29/02/2024	27,0000	25,8500	26,6000	25,8500	6.476	171.150
28/02/2024	26,7000	26,1500	26,7000	26,7000	4.114	108.534
27/02/2024	27,0000	25,4500	25,7500	26,7500	26.559	700.482
26/02/2024	25,7000	25,0500	25,3000	25,6500	14.834	375.433
23/02/2024	25,4000	24,8500	25,0000	25,3000	2.344	58.843
22/02/2024	25,2000	24,7500	25,0000	25,0000	14.287	356.542
21/02/2024	24,7500	24,4500	24,5000	24,7500	18.721	460.495
20/02/2024	24,9000	24,1500	24,9000	24,5000	24.402	598.803
19/02/2024	25,8000	24,8500	25,7000	24,9000	9.502	239.637
16/02/2024	25,7000	25,5500	25,6500	25,7000	3.987	102.315
14/02/2024	25,8000	25,3000	25,8000	25,5500	9.779	248.941
13/02/2024	25,2500	24,8000	25,2500	24,9000	3.027	75.714
12/02/2024	25,2500	24,8500	25,2500	25,1500	6.000	150.145
09/02/2024	25,7500	25,0000	25,7500	25,2500	2.487	62.892
07/02/2024	25,4500	24,8500	24,8500	25,4500	31.782	794.450
06/02/2024	25,0500	24,8000	25,0500	25,0500	18.003	448.763
05/02/2024	25,0500	24,7000	24,8500	25,0500	14.796	368.806
02/02/2024	24,9000	24,6000	24,8000	24,9000	5.193	128.998
01/02/2024	25,0000	24,6000	25,0000	24,7000	3.551	87.951
31/01/2024	25,0000	24,4000	24,7000	25,0000	9.879	243.822
30/01/2024	24,6500	24,5000	24,5500	24,5000	6.055	148.626
29/01/2024	24,6000	24,4000	24,4500	24,5500	13.619	333.566
26/01/2024	24,5000	23,7500	24,3500	24,5000	17.196	417.557
25/01/2024	24,7500	24,3500	24,3500	24,3500	8.266	201.856
24/01/2024	24,6000	24,3500	24,3500	24,3500	11.124	272.436
23/01/2024	24,5500	24,0000	24,5000	24,5000	13.552	327.569
22/01/2024	24,9000	24,3000	24,6000	24,9000	7.184	176.682
19/01/2024	24,9000	24,6500	24,8500	24,8000	9.472	234.738
18/01/2024	24,9000	24,3000	24,5500	24,7500	7.154	176.126
16/01/2024	24,5000	24,3500	24,4000	24,4000	7.764	189.509
15/01/2024	24,7500	23,8000	24,7500	24,4000	15.562	374.709
12/01/2024	24,7500	24,1500	24,6000	24,7500	6.775	165.048
11/01/2024	24,9500	24,4000	24,4000	24,9000	17.791	440.626
10/01/2024	24,5000	23,4500	23,4500	24,5000	10.047	242.258
09/01/2024	23,7000	23,4500	23,5000	23,5500	5.226	122.969
08/01/2024	23,6000	23,2000	23,5000	23,4500	6.488	152.092
05/01/2024	23,6000	23,2000	23,4000	23,6000	4.009	93.386
04/01/2024	23,6500	23,2000	23,3500	23,2000	3.774	88.745
03/01/2024	23,5000	23,0000	23,2000	23,3500	1.784	41.269
02/01/2024	23,4000	23,1000	23,2500	23,2000	2.989	69.509
29/12/2023	23,6000	23,1000	23,4000	23,2000	14.260	331.548
27/12/2023	23,7000	23,0500	23,2000	23,2000	10.842	251.589
22/12/2023	23,9500	23,4500	23,7000	23,4500	12.040	285.324
21/12/2023	23,7000	22,7000	23,0000	23,7000	16.339	377.243
20/12/2023	23,3000	22,9000	23,0000	23,0000	15.291	352.276
19/12/2023	23,3500	22,8500	23,3500	23,0000	6.049	139.052
18/12/2023	23,8500	22,8000	23,8000	23,4000	23.173	534.843
15/12/2023	23,9000	22,9000	23,0000	23,9000	36.538	865.942
14/12/2023	23,3000	22,6500	22,6500	23,1500	20.491	469.509
13/12/2023	22,8000	22,6000	22,7000	22,6500	4.768	108.149
12/12/2023	22,7000	22,2500	22,7000	22,7000	18.489	416.220
11/12/2023	22,9000	22,5000	22,9000	22,6500	4.542	103.220
08/12/2023	23,6500	22,8000	23,6500	22,9000	5.914	136.610
07/12/2023	23,8000	23,3000	23,7000	23,6500	4.291	101.090
06/12/2023	23,8000	23,6000	23,6500	23,7000	3.934	93.332
05/12/2023	23,8000	23,3000	23,5000	23,8000	13.460	316.673
04/12/2023	23,6500	23,1000	23,2000	23,5500	16.596	389.647
01/12/2023	23,3500	23,1500	23,2500	23,2000	12.484	290.332
30/11/2023	23,2500	22,9500	23,1000	23,2500	6.076	140.376
29/11/2023	23,1000	22,8000	22,8500	23,1000	9.818	225.309
28/11/2023	23,0000	22,6000	22,8000	22,7500	8.018	182.928
27/11/2023	22,9500	22,2000	22,2500	22,7500	87.276	1.986.027
24/11/2023	22,6500	22,2500	22,3000	22,4500	7.793	175.002
23/11/2023	22,4500	22,0000	22,3000	22,4000	2.865	63.860
22/11/2023	22,3500	21,9000	22,0000	22,3000	6.262	138.832
21/11/2023	22,2000	21,9000	22,1000	22,0000	4.362	96.424
20/11/2023	22,3000	21,3500	21,3500	22,2500	8.743	192.711
17/11/2023	21,9500	21,3000	21,8500	21,3500	4.095	88.853
16/11/2023	22,0500	21,7000	21,9500	21,7000	3.560	78.156
15/11/2023	22,1500	21,7500	22,0000	21,7500	6.594	144.925
14/11/2023	22,0000	21,5500	21,7500	22,0000	5.664	123.551
13/11/2023	21,8500	21,4000	21,6500	21,8000	3.437	74.649
10/11/2023	21,9000	21,4500	21,4500	21,6500	8.576	186.318
09/11/2023	21,7000	21,5500	21,6000	21,5500	3.213	69.439
08/11/2023	21,7500	21,5000	21,6000	21,7000	2.676	57.897
07/11/2023	21,7000	21,5000	21,6500	21,6000	6.002	129.672
06/11/2023	21,8000	21,5000	21,7000	21,6000	3.427	74.006
03/11/2023	21,6000	21,3000	21,5500	21,3000	4.673	100.281
02/11/2023	21,4000	21,1000	21,2500	21,3500	8.981	191.709
01/11/2023	21,7000	21,0000	21,6000	21,1500	6.089	128.706
31/10/2023	21,3500	20,8500	21,3500	21,0500	15.040	316.977
30/10/2023	21,4000	20,8500	20,8500	21,1000	26.421	557.363
27/10/2023	21,1000	20,8000	20,9000	21,0000	25.948	544.895
26/10/2023	21,3000	20,7500	20,9500	20,9000	56.522	1.190.366
25/10/2023	21,1000	19,8000	19,8000	20,7500	21.633	445.569
24/10/2023	19,8000	19,6800	19,7000	19,7000	8.820	174.122
23/10/2023	19,8000	19,6800	19,7000	19,6800	7.696	151.667
20/10/2023	19,7600	19,6200	19,6400	19,7000	11.604	228.507
19/10/2023	19,9000	19,6600	19,9000	19,7000	11.951	236.107
18/10/2023	20,1500	19,8400	20,0000	19,9000	6.967	138.915
17/10/2023	20,6500	20,0500	20,6000	20,0500	12.797	261.136
16/10/2023	20,9500	20,2000	20,9500	20,5000	6.987	143.115
13/10/2023	20,9000	20,5500	20,8000	20,5500	4.446	91.925
12/10/2023	21,5000	20,7500	20,8000	20,8000	12.473	262.177
11/10/2023	20,9500	20,7500	20,8500	20,7500	2.449	51.021
10/10/2023	21,3000	20,6000	20,6000	20,6500	5.813	121.213
09/10/2023	21,0500	20,4500	21,0000	20,5000	13.174	273.462
05/10/2023	21,5500	21,2000	21,3500	21,2000	2.399	51.337
04/10/2023	21,7000	21,2000	21,5000	21,5000	21.814	469.113
03/10/2023	21,8000	21,2000	21,5000	21,5500	14.697	315.342
02/10/2023	22,0500	21,2000	22,0000	21,5000	9.202	198.040
29/09/2023	22,4000	21,7500	21,8500	22,0000	16.998	376.130
28/09/2023	22,3000	21,4000	21,9000	21,7500	12.371	269.207
27/09/2023	22,0500	21,2000	22,0500	21,6000	10.589	228.675
21/09/2023	21,1000	20,8000	21,1000	21,0000	25.315	531.652
20/09/2023	21,5500	21,0000	21,2500	21,2500	6.214	131.852
19/09/2023	21,1000	20,8500	21,0500	21,1000	26.654	559.924
18/09/2023	21,5000	20,9000	21,1000	21,0000	9.701	204.826
14/09/2023	21,9500	21,3000	21,9500	21,3000	13.577	295.462
13/09/2023	21,9500	21,5500	21,9500	21,8000	13.265	287.912
12/09/2023	22,0500	21,7000	21,8000	21,8500	14.459	316.838
11/09/2023	22,0500	21,7500	22,0000	21,9000	16.403	359.803
08/09/2023	22,1500	21,5000	22,0000	22,1500	9.036	196.693
07/09/2023	22,5000	21,8500	22,5000	21,9000	20.725	458.591
06/09/2023	22,4500	21,7000	21,8500	22,4500	19.674	434.825
05/09/2023	22,1500	21,5000	21,6500	21,9000	12.791	279.308
04/09/2023	21,9000	21,5000	21,9000	21,9000	8.264	179.225
31/08/2023	22,2000	21,8500	21,8500	22,0000	5.201	114.658
30/08/2023	22,3000	21,8000	22,0000	21,8500	25.299	558.236
29/08/2023	22,3000	21,9500	22,1000	22,2000	30.598	679.641
28/08/2023	22,1000	21,5000	21,5500	21,9000	14.160	309.000
25/08/2023	21,6000	21,2000	21,2500	21,5500	5.916	126.704
24/08/2023	21,4500	20,6500	20,6500	21,2500	19.231	408.842
22/08/2023	21,4500	21,1000	21,3000	21,2500	6.174	131.521
21/08/2023	21,3000	20,1000	20,1000	21,3000	10.925	227.554
18/08/2023	20,7000	19,9200	20,6000	20,1000	15.685	316.095
17/08/2023	21,0000	20,7000	20,8500	20,7500	3.262	67.991
16/08/2023	20,9000	20,6500	20,8000	20,9000	3.878	80.517
14/08/2023	21,0000	20,7000	21,0000	20,9500	7.607	159.309
11/08/2023	21,6000	21,0000	21,6000	21,2500	18.748	397.627
10/08/2023	21,8500	21,6000	21,8000	21,8000	1.881	40.902
09/08/2023	22,0500	21,7000	22,0000	21,7500	4.290	93.965
07/08/2023	22,6000	22,2500	22,2500	22,4500	15.579	348.021
04/08/2023	23,2000	22,9000	23,0500	23,2000	54.201	1.246.774
03/08/2023	23,0000	22,3000	22,9000	22,9500	58.455	1.336.273
02/08/2023	23,0000	22,2500	22,5500	22,7500	26.081	590.087
01/08/2023	23,0000	22,5500	22,8500	22,7000	7.827	177.945
28/07/2023	23,1000	22,3500	22,7000	22,8500	21.255	484.034
27/07/2023	22,8500	22,4500	22,7500	22,8000	6.189	140.300
26/07/2023	22,8500	22,5500	22,7000	22,7500	14.541	329.674
25/07/2023	23,3500	22,7000	23,2000	22,8500	13.415	308.386
24/07/2023	23,2500	22,9000	22,9500	23,2000	5.062	116.777
20/07/2023	23,0000	22,7000	23,0000	23,0000	13.514	309.655
19/07/2023	23,0000	22,3500	22,5000	23,0000	28.476	642.523
18/07/2023	22,5000	22,2500	22,5000	22,5000	8.524	190.328
17/07/2023	22,7500	22,3000	22,7500	22,3000	3.830	85.773
14/07/2023	22,6500	22,3000	22,4500	22,6500	4.870	108.946
13/07/2023	22,8000	22,4500	22,6500	22,5000	1.151	25.960
12/07/2023	22,9000	22,4500	22,6500	22,4500	9.774	222.197
11/07/2023	22,7000	22,3500	22,5000	22,6500	11.249	252.959
10/07/2023	22,5000	22,1500	22,2500	22,4500	8.187	182.526
06/07/2023	22,5500	22,2000	22,4500	22,2500	20.196	449.937
05/07/2023	22,5500	22,1000	22,2500	22,3000	17.265	386.216
04/07/2023	22,4000	21,8000	21,9500	22,0500	9.023	198.253
03/07/2023	22,1500	20,7000	20,7500	21,9500	24.898	539.825
29/06/2023	20,6500	20,4000	20,6500	20,5500	9.001	184.708
28/06/2023	20,6000	20,4000	20,5000	20,5000	6.024	123.157
27/06/2023	20,6000	20,3500	20,5500	20,4000	2.982	61.031
22/06/2023	21,0000	20,4000	21,0000	20,4000	6.736	138.077
21/06/2023	21,0000	20,4500	20,6500	20,9000	12.009	249.182
20/06/2023	20,8500	20,4000	20,5500	20,4000	9.994	205.302
19/06/2023	20,8500	20,3500	20,3500	20,7000	6.120	126.533
16/06/2023	20,8000	20,2500	20,5500	20,3500	27.487	563.804
14/06/2023	20,5500	20,2000	20,2000	20,4000	8.450	172.363
12/06/2023	20,2500	19,9200	20,0500	19,9800	10.618	212.733
09/06/2023	20,3000	20,0000	20,0000	20,0500	8.834	178.073
08/06/2023	20,2500	19,9600	20,1000	20,0500	10.762	215.968
31/05/2023	20,1500	19,8000	20,0500	20,0000	15.180	303.840
26/05/2023	19,8400	19,6400	19,6400	19,8200	4.759	94.027
24/05/2023	19,7800	19,3000	19,7800	19,3400	7.290	141.753
22/05/2023	19,8000	19,3600	19,3600	19,7000	21.431	421.765
17/05/2023	19,2200	19,0000	19,0800	19,1400	5.841	111.436
16/05/2023	19,4800	19,0200	19,4800	19,2800	5.396	103.612
15/05/2023	19,3000	18,9200	19,0200	19,1400	5.856	111.694
12/05/2023	19,4600	19,0200	19,3000	19,0200	3.059	59.017
10/05/2023	19,5400	19,4000	19,5200	19,5200	2.434	47.340
08/05/2023	19,6400	19,2000	19,2400	19,5800	4.431	86.072
05/05/2023	19,2600	19,0200	19,0400	19,2400	4.450	85.330
04/05/2023	19,1000	18,9400	18,9400	19,0200	1.919	36.511
02/05/2023	19,1000	18,9000	19,1000	18,9600	7.794	148.003
28/04/2023	19,4600	18,9400	19,4400	19,1400	7.311	139.619
26/04/2023	19,6400	19,3200	19,5000	19,3200	8.688	169.292
25/04/2023	19,8000	19,3000	19,4800	19,5000	11.989	235.354
24/04/2023	19,7000	19,2800	19,5000	19,3000	4.702	91.354
21/04/2023	19,6600	19,4200	19,5000	19,6000	6.913	134.900
19/04/2023	19,6000	19,4200	19,5200	19,5000	6.692	130.456
18/04/2023	19,6200	19,4600	19,5400	19,5400	6.991	136.578
13/04/2023	19,5400	19,2800	19,2800	19,5400	1.975	38.315
12/04/2023	19,7400	19,2800	19,4400	19,2800	3.491	67.695
04/04/2023	19,8400	19,5000	19,6600	19,6000	5.620	110.440
03/04/2023	19,5600	19,2000	19,2000	19,5600	9.223	179.277
31/03/2023	19,1800	18,9800	18,9800	19,1800	16.887	321.930
30/03/2023	19,1800	18,9400	19,0200	18,9800	6.531	123.945
29/03/2023	18,9600	18,7400	18,9200	18,8600	7.255	136.783
28/03/2023	19,2000	18,8400	19,1400	18,9800	11.491	217.977
27/03/2023	19,2200	19,0600	19,0600	19,1400	3.298	63.114
24/03/2023	19,3600	18,6000	19,3600	19,0600	12.626	240.195
23/03/2023	19,3600	19,0000	19,0000	19,3600	16.467	316.747
22/03/2023	19,1000	18,8000	18,9800	19,0800	13.259	251.866
21/03/2023	18,8200	18,6000	18,6200	18,8000	19.584	366.738
20/03/2023	18,7800	18,1400	18,4000	18,5200	22.880	425.816
17/03/2023	18,4200	18,1200	18,2400	18,2000	27.402	499.704
16/03/2023	18,4200	17,9200	18,4200	18,3600	16.005	289.399
15/03/2023	18,6000	17,7200	18,3400	17,9000	22.120	402.159
14/03/2023	18,3600	18,1800	18,2400	18,3400	10.552	193.021
13/03/2023	18,3000	17,8800	18,3000	18,2400	25.125	455.232
10/03/2023	18,5000	18,2000	18,5000	18,3800	12.100	221.503
09/03/2023	18,5000	18,2800	18,2800	18,5000	14.161	260.875
08/03/2023	18,3800	18,1800	18,2000	18,3000	20.021	366.238
07/03/2023	18,3400	17,7400	18,1400	18,2800	13.750	249.402
06/03/2023	18,3400	18,0400	18,2400	18,1400	32.993	600.614
03/03/2023	18,5400	18,2000	18,5400	18,2400	32.408	597.108
02/03/2023	18,7000	18,1000	18,4600	18,3800	21.782	400.537
01/03/2023	18,8600	18,4000	18,4400	18,5400	36.065	677.436
28/02/2023	18,5800	18,4600	18,5800	18,5400	4.446	82.323
24/02/2023	18,5400	18,4000	18,4400	18,5000	14.836	274.317
23/02/2023	18,6400	18,3000	18,3000	18,4000	4.256	78.628
22/02/2023	18,6400	18,3200	18,5000	18,5000	14.486	267.826
21/02/2023	18,5400	18,4000	18,4000	18,5000	11.716	216.586
20/02/2023	18,7000	18,3000	18,3200	18,5000	13.979	258.549
17/02/2023	18,9600	18,2400	18,9600	18,2400	11.386	210.649
16/02/2023	18,8800	18,2200	18,6200	18,5000	13.502	251.515
15/02/2023	19,0000	18,5000	19,0000	18,5400	29.190	544.050
14/02/2023	18,5800	18,0000	18,1000	18,5400	25.666	471.118
13/02/2023	18,2600	18,0200	18,0600	18,0800	21.473	390.360
10/02/2023	18,0600	17,7600	17,9200	18,0600	40.177	720.032
09/02/2023	17,9800	17,7200	17,8000	17,8600	25.824	461.475
08/02/2023	17,8400	17,5600	17,5600	17,8000	35.358	627.808
07/02/2023	17,5200	17,3200	17,4000	17,5200	27.489	478.791
06/02/2023	17,4800	17,2800	17,3200	17,4200	10.774	187.318
03/02/2023	17,3400	17,1600	17,2000	17,3000	8.636	149.153
02/02/2023	17,3000	17,1200	17,2600	17,2400	4.856	83.521
01/02/2023	17,3000	17,0800	17,0800	17,2600	5.319	91.628
31/01/2023	17,3400	17,0000	17,3400	17,3000	39.220	673.413
30/01/2023	17,5000	17,3400	17,4400	17,3800	17.790	310.167
27/01/2023	17,4400	17,2600	17,2600	17,4400	20.256	352.294
26/01/2023	17,3000	17,1600	17,2200	17,2200	10.855	187.048
25/01/2023	17,5400	16,9600	17,4000	17,1000	16.818	287.795
24/01/2023	17,5000	16,8800	16,9800	17,4000	48.605	836.094
23/01/2023	17,1400	16,4600	16,4600	17,0400	198.748	3.385.902
20/01/2023	17,1200	16,7600	16,7600	16,9400	12.667	214.855
19/01/2023	17,1000	16,6000	16,9400	16,7600	15.192	256.300
18/01/2023	17,2600	16,5600	16,5600	17,0200	16.880	284.975
17/01/2023	16,5600	16,0800	16,1600	16,5600	13.862	226.061
16/01/2023	16,2400	15,9600	16,2000	16,2200	11.589	186.899
13/01/2023	16,2200	16,0000	16,0000	16,2000	7.881	127.151
12/01/2023	16,1600	15,9400	16,1600	16,0000	18.914	303.461
11/01/2023	16,5400	16,0400	16,5400	16,1600	9.975	161.652
10/01/2023	16,3600	16,1800	16,3600	16,2800	24.952	406.129
09/01/2023	16,4800	16,2200	16,4600	16,4000	4.313	70.574
05/01/2023	16,4600	16,2600	16,4400	16,4400	2.924	47.845
04/01/2023	16,4800	16,3200	16,3200	16,4800	8.697	143.002
03/01/2023	16,3800	16,1200	16,1200	16,3200	8.030	130.733
02/01/2023	16,1400	15,8600	16,0200	16,0200	8.165	130.757
30/12/2022	15,9800	15,8000	15,8200	15,8000	39.217	620.743
29/12/2022	15,9400	15,8600	15,8800	15,8800	3.055	48.535
28/12/2022	15,9800	15,9200	15,9200	15,9200	2.455	39.151
27/12/2022	16,0800	15,8600	16,0800	15,9400	13.146	210.208
23/12/2022	16,0800	15,9200	16,0400	16,0000	3.581	57.306
22/12/2022	15,9200	15,7800	15,9000	15,9000	3.724	59.098
21/12/2022	16,0000	15,6600	16,0000	15,9000	6.762	106.912
20/12/2022	15,9600	15,7000	15,7800	15,9600	3.682	58.075
19/12/2022	16,0400	15,6600	16,0400	15,8200	8.844	140.264
16/12/2022	15,9800	15,7800	15,9200	15,9000	8.970	142.657
15/12/2022	16,0000	15,7000	15,9200	15,9000	10.826	172.001
14/12/2022	16,1200	15,9200	16,0200	15,9600	40.126	641.878
13/12/2022	16,0600	15,9200	15,9600	16,0400	16.889	270.756
12/12/2022	16,1000	15,8400	16,0800	15,9800	9.967	159.279
09/12/2022	16,1000	15,9800	16,1000	16,0400	40.980	657.332
08/12/2022	16,1200	16,0200	16,0600	16,1000	13.665	219.492
07/12/2022	16,1200	15,9800	16,0000	16,0200	9.397	150.835
06/12/2022	16,1800	15,9800	16,1800	16,0800	21.169	340.269
05/12/2022	16,2600	16,0400	16,1200	16,0600	9.454	152.021
02/12/2022	16,2000	16,0800	16,2000	16,1200	16.700	269.153
01/12/2022	16,3800	16,0200	16,0200	16,1200	8.855	143.419
30/11/2022	16,4200	16,1200	16,2800	16,1800	11.654	188.576
29/11/2022	16,3400	16,2400	16,3400	16,2800	3.848	62.628
28/11/2022	16,4400	16,1200	16,2800	16,2200	7.724	125.815
25/11/2022	16,4400	16,2400	16,4400	16,3600	3.648	59.558
24/11/2022	16,4200	16,2400	16,3800	16,3000	4.969	81.130
23/11/2022	16,4200	16,2800	16,3200	16,3800	5.795	94.800
22/11/2022	16,4000	16,2400	16,3200	16,3200	5.760	93.965
21/11/2022	16,4000	16,1400	16,4000	16,2600	2.539	41.258
18/11/2022	16,4800	16,0800	16,3400	16,3800	6.826	111.123
17/11/2022	16,4400	16,1800	16,4400	16,3400	2.656	43.248
16/11/2022	16,5200	16,3800	16,4200	16,4400	19.261	315.997
15/11/2022	16,5000	16,2600	16,4000	16,4800	4.159	68.181
14/11/2022	16,5000	16,2000	16,2000	16,4200	12.213	200.478
11/11/2022	16,7400	16,2400	16,6000	16,4000	8.666	142.595
10/11/2022	16,6000	16,4000	16,5600	16,5600	7.458	123.218
09/11/2022	16,5400	16,2000	16,4200	16,4600	7.412	121.011
08/11/2022	16,5400	16,2800	16,4600	16,4000	5.936	97.159
07/11/2022	16,5000	16,3000	16,4000	16,4600	12.246	200.748
04/11/2022	16,4200	16,0600	16,0600	16,4000	16.590	270.669
03/11/2022	16,3600	16,0200	16,3600	16,1400	8.649	139.964
02/11/2022	16,4400	16,2400	16,4400	16,3600	7.965	130.131
01/11/2022	16,3400	16,0800	16,1000	16,1600	61.828	1.004.324
31/10/2022	16,2000	15,9000	16,0400	16,0600	29.919	480.952
27/10/2022	16,1000	15,7800	15,7800	16,0200	46.624	744.863
26/10/2022	15,8000	15,4400	15,7400	15,4600	7.460	116.310
25/10/2022	15,9200	15,7400	15,9200	15,7600	5.324	84.284
24/10/2022	15,9600	15,7200	15,9000	15,9600	10.683	169.196
21/10/2022	16,0000	15,5600	15,8800	15,9000	20.264	321.288
20/10/2022	16,0000	15,6800	15,8000	15,9000	11.732	186.143
19/10/2022	16,1600	15,7600	15,9400	15,9400	76.401	1.218.155
18/10/2022	15,1800	14,9000	14,9600	15,1600	13.476	202.928
17/10/2022	15,0400	14,8400	14,9000	14,9200	6.882	103.009
14/10/2022	15,1400	14,8600	14,9200	14,8600	98.488	1.465.330
13/10/2022	14,9200	14,6800	14,7000	14,9200	11.590	171.866
12/10/2022	14,8400	14,6000	14,7200	14,6800	6.162	90.667
11/10/2022	14,8400	14,6200	14,7800	14,7200	6.112	90.084
10/10/2022	14,9000	14,5000	14,5000	14,7200	13.526	198.121
07/10/2022	14,6800	14,4800	14,6000	14,5800	8.387	122.161
06/10/2022	14,7800	14,4400	14,7800	14,6000	12.762	185.505
05/10/2022	14,7600	14,5600	14,7200	14,6800	6.748	98.672
04/10/2022	14,7600	14,6200	14,7000	14,7200	14.462	212.204
03/10/2022	14,7800	14,4800	14,5000	14,6400	62.599	916.162
30/09/2022	14,0400	13,8400	13,9000	13,8800	30.313	421.995
29/09/2022	14,1400	13,9000	14,0000	13,9000	17.221	241.054
28/09/2022	14,1200	13,8200	14,1200	14,0000	25.521	355.621
27/09/2022	14,3400	14,0800	14,2600	14,1200	13.145	185.983
26/09/2022	14,5600	14,1200	14,4200	14,2000	29.139	414.271
23/09/2022	14,7400	14,4200	14,6000	14,5400	16.529	240.191
22/09/2022	14,7800	14,6000	14,7600	14,7000	11.204	164.623
21/09/2022	14,9600	14,6600	14,9400	14,7600	13.287	196.234
20/09/2022	15,0600	14,8800	15,0000	14,9600	9.280	138.711
19/09/2022	15,0000	14,8200	14,9600	15,0000	5.625	83.925
16/09/2022	15,0000	14,8800	14,9000	14,9200	6.170	92.137
15/09/2022	15,0600	14,9200	15,0600	15,0000	13.501	202.376
14/09/2022	15,0000	14,8600	14,9800	15,0000	8.552	127.899
13/09/2022	15,0800	14,9600	15,0000	14,9800	12.993	195.215
12/09/2022	15,0800	14,9000	15,0000	14,9800	18.384	275.730
09/09/2022	15,1400	15,0200	15,0200	15,1400	7.430	112.093
08/09/2022	15,1000	14,9000	15,1000	15,0400	7.599	114.202
07/09/2022	15,0800	14,8600	15,0000	14,9600	23.482	351.939
06/09/2022	15,1000	14,9600	15,0400	15,0400	4.155	62.477
05/09/2022	15,2000	15,0000	15,2000	15,0400	14.449	217.389
02/09/2022	15,3800	15,1000	15,3800	15,2000	17.397	264.457
01/09/2022	15,4600	15,2000	15,3000	15,3000	14.295	218.848
31/08/2022	15,5600	15,2400	15,3000	15,4400	28.692	442.887
30/08/2022	15,5400	15,2000	15,4000	15,2000	40.603	624.160
29/08/2022	15,3800	15,1000	15,3800	15,1200	10.719	163.278
26/08/2022	15,5000	15,3800	15,3800	15,4600	6.201	95.847
25/08/2022	15,6800	15,4600	15,4800	15,5000	7.113	110.607
24/08/2022	15,5600	15,3200	15,5400	15,4800	8.430	130.044
23/08/2022	15,6400	15,4000	15,6400	15,5400	6.324	97.972
22/08/2022	15,7200	15,5200	15,7200	15,6000	5.095	79.369
19/08/2022	15,8200	15,6400	15,7000	15,6800	9.621	151.272
18/08/2022	15,8800	15,6400	15,8000	15,8600	3.348	52.818
17/08/2022	16,0800	15,7000	16,0800	15,8000	4.672	73.985
16/08/2022	16,0800	15,9000	15,9800	15,9800	7.614	121.966
12/08/2022	16,0000	15,6800	15,7200	16,0000	25.803	408.626
11/08/2022	15,7000	15,5400	15,6800	15,7000	5.108	79.932
10/08/2022	15,6000	15,4200	15,4400	15,6000	5.989	92.919
09/08/2022	15,4800	15,2800	15,4800	15,4800	5.426	83.434
08/08/2022	15,5400	15,2800	15,3000	15,3200	3.362	51.546
05/08/2022	15,5200	15,3600	15,4400	15,3600	3.959	61.154
04/08/2022	15,6000	15,3600	15,6000	15,3600	3.116	48.174
03/08/2022	15,5800	15,3400	15,5000	15,3400	7.057	108.552
02/08/2022	15,6600	15,4000	15,6000	15,5000	7.104	110.121
01/08/2022	15,6800	15,3200	15,3200	15,6000	11.143	172.233
29/07/2022	15,3800	15,3000	15,3800	15,3600	7.051	108.317
28/07/2022	15,3800	15,2400	15,3800	15,3800	7.468	114.177
27/07/2022	15,5000	15,2800	15,3600	15,3800	8.935	137.757
26/07/2022	15,5000	15,2000	15,4000	15,3600	2.857	43.903
25/07/2022	15,6000	15,3600	15,6000	15,4000	7.769	119.998
22/07/2022	15,9600	15,6200	15,7600	15,8600	12.757	201.709
21/07/2022	15,9000	15,7000	15,8200	15,7600	7.715	122.020
20/07/2022	15,7800	15,6400	15,7000	15,7800	6.365	99.935
19/07/2022	15,7000	15,6200	15,6800	15,6800	1.818	28.487
18/07/2022	15,8200	15,6400	15,8200	15,7200	3.712	58.438
15/07/2022	15,8000	15,5800	15,6000	15,7000	11.315	177.328
14/07/2022	15,8200	15,3000	15,3000	15,6600	21.732	340.052
13/07/2022	15,4200	15,0000	15,0000	15,2400	2.007	30.710
12/07/2022	15,2800	15,1200	15,1800	15,2600	1.617	24.630
11/07/2022	15,2600	15,0200	15,2400	15,1200	3.719	56.186
08/07/2022	15,2400	15,1000	15,1000	15,1200	5.417	82.078
07/07/2022	15,3200	14,9600	15,1600	15,1000	6.393	96.771
06/07/2022	15,3800	15,0000	15,0400	15,0000	13.265	199.831
05/07/2022	15,5200	15,0200	15,5000	15,0400	9.234	139.763
04/07/2022	15,5600	15,3200	15,3600	15,5000	3.882	59.841
01/07/2022	15,2800	15,0400	15,0400	15,2800	6.430	97.539
30/06/2022	15,4000	15,0400	15,4000	15,3200	14.171	216.255
29/06/2022	15,6000	15,3000	15,6000	15,4000	8.703	134.045
28/06/2022	15,6400	15,4800	15,6000	15,6000	3.183	49.536
27/06/2022	15,8000	15,2000	15,7000	15,6000	7.104	110.398
24/06/2022	15,8600	15,6200	15,7000	15,7000	4.224	66.526
23/06/2022	15,7600	15,4800	15,5200	15,7600	5.626	87.983
22/06/2022	15,6800	15,2600	15,2600	15,6400	3.762	58.675
21/06/2022	15,8200	15,4800	15,5200	15,6200	4.416	69.318
20/06/2022	15,5400	15,2000	15,3400	15,5200	5.261	80.975
17/06/2022	15,6800	15,3000	15,3000	15,3000	13.468	207.902
16/06/2022	15,7000	15,2200	15,7000	15,3800	10.805	166.981
15/06/2022	15,8800	15,6200	15,7200	15,8600	5.463	86.225
14/06/2022	16,0800	15,3400	16,0800	15,5800	15.833	246.558
10/06/2022	16,2400	16,0400	16,0400	16,0800	5.158	83.169
09/06/2022	16,2800	16,0000	16,2200	16,2600	7.606	122.857
08/06/2022	16,3800	16,0600	16,2600	16,2000	17.998	292.546
07/06/2022	16,4000	16,0000	16,4000	16,3600	26.943	435.073
06/06/2022	16,4200	16,3000	16,3600	16,4200	15.723	257.366
03/06/2022	16,3600	16,2000	16,2000	16,3200	9.458	154.280
02/06/2022	16,4400	16,2400	16,3000	16,2400	21.170	345.196
01/06/2022	16,6800	16,1600	16,4600	16,3000	31.607	519.165
31/05/2022	16,4800	16,1200	16,2800	16,3400	28.081	459.152
30/05/2022	16,4000	16,0800	16,3200	16,3000	8.222	133.501
27/05/2022	16,4000	16,1800	16,2800	16,3800	8.121	131.965
26/05/2022	16,3400	16,1000	16,1000	16,2000	10.612	172.062
25/05/2022	16,4200	16,1600	16,4200	16,2000	13.347	217.071
24/05/2022	16,8600	16,2200	16,5000	16,2200	52.190	861.910
23/05/2022	17,1000	16,5000	16,9800	16,6000	11.846	198.971
20/05/2022	17,1600	16,4600	16,4800	17,0000	14.505	244.441
19/05/2022	16,3000	16,0000	16,0800	16,2800	651.614	10.606.399
18/05/2022	16,6000	16,3000	16,4400	16,6000	4.496	74.148
17/05/2022	16,5400	16,2400	16,5000	16,4600	4.387	72.176
16/05/2022	16,4800	16,1200	16,1200	16,4800	3.046	49.776
13/05/2022	16,8600	16,2800	16,2800	16,4000	6.576	108.833
12/05/2022	16,3800	15,9800	15,9800	16,2800	6.943	112.398
11/05/2022	16,5000	16,2400	16,3400	16,3000	6.905	112.818
10/05/2022	16,4000	15,9400	16,3400	16,3000	23.285	377.488
09/05/2022	16,6600	16,2000	16,6600	16,3800	12.386	202.822
06/05/2022	17,1200	16,6600	17,1200	16,8000	8.698	146.020
05/05/2022	17,2200	16,7600	17,2200	17,1200	6.694	114.397
04/05/2022	17,1600	16,9400	17,0200	17,1400	4.045	68.865
03/05/2022	17,2000	16,8200	17,1800	17,1400	16.809	285.306
29/04/2022	17,3800	17,0400	17,3600	17,3800	8.402	144.497
28/04/2022	17,5200	17,2200	17,4200	17,4000	9.299	160.926
27/04/2022	17,4800	17,2200	17,3000	17,3200	17.087	295.598
26/04/2022	17,8200	17,6000	17,8200	17,6000	10.596	187.593
21/04/2022	17,9800	17,5600	17,6000	17,8000	18.058	321.244
20/04/2022	17,7600	17,5000	17,6000	17,6200	8.460	149.304
19/04/2022	17,8000	17,4800	17,6400	17,6000	7.307	128.986
14/04/2022	17,8000	17,6200	17,8000	17,7800	7.016	124.369
13/04/2022	17,9000	17,7000	17,8200	17,8000	10.582	188.408
12/04/2022	17,8600	17,4400	17,6400	17,8200	9.292	164.818
11/04/2022	17,8400	17,1000	17,1000	17,8200	56.233	986.784
08/04/2022	17,0200	16,9000	16,9800	17,0000	15.300	259.836
07/04/2022	17,0000	16,7200	16,7600	16,9800	9.219	155.586
06/04/2022	16,9400	16,5600	16,8800	16,7800	13.910	232.482
05/04/2022	17,0000	16,7000	16,8800	16,8800	10.382	174.930
04/04/2022	16,9800	16,6200	16,6600	16,8800	13.022	219.401
01/04/2022	17,0600	16,7600	17,0000	16,9000	17.136	290.288
31/03/2022	17,0400	16,7800	16,9000	17,0000	14.233	241.399
30/03/2022	16,9000	16,7200	16,8200	16,9000	8.447	142.338
29/03/2022	16,9400	16,7200	16,8000	16,9200	10.372	174.574
28/03/2022	16,8400	16,6000	16,8400	16,7800	7.389	123.439
24/03/2022	16,8800	16,5800	16,8000	16,8000	13.511	226.357
23/03/2022	16,9800	16,5200	16,6000	16,9200	9.619	160.513
22/03/2022	16,8000	16,6800	16,8000	16,8000	2.831	47.390
21/03/2022	16,8800	16,6200	16,8400	16,8000	8.454	141.774
18/03/2022	16,9600	16,5400	16,5400	16,8000	11.898	199.610
17/03/2022	16,9800	16,2200	16,6000	16,7200	16.163	268.597
16/03/2022	16,6400	16,2400	16,3000	16,6400	29.287	482.742
15/03/2022	16,1000	15,0600	15,4400	16,1000	51.909	816.041
14/03/2022	15,7000	15,4400	15,4800	15,6800	14.840	231.209
11/03/2022	15,4600	15,0800	15,4000	15,4000	9.967	152.698
10/03/2022	15,4800	15,0400	15,3000	15,0600	18.361	278.780
09/03/2022	15,6000	14,9800	15,4000	15,3000	32.506	495.032
08/03/2022	15,5000	15,0400	15,5000	15,2000	16.142	244.700
04/03/2022	15,9600	15,4000	15,6400	15,5000	13.201	205.769
03/03/2022	16,0000	15,6000	15,8200	15,9000	9.963	156.715
02/03/2022	15,6000	15,2400	15,3400	15,6000	21.796	336.160
01/03/2022	16,2800	15,6600	16,2200	15,6600	24.975	397.752
28/02/2022	16,6800	16,0800	16,6800	16,3400	8.448	137.429
25/02/2022	16,8400	16,3200	16,3200	16,7200	15.269	255.015
24/02/2022	16,6600	16,1000	16,5200	16,4000	30.539	501.763
23/02/2022	17,0400	16,8400	16,9400	16,9200	7.971	135.176
22/02/2022	16,9800	16,8000	16,8800	16,9200	12.829	216.758
21/02/2022	17,1000	16,9400	17,0400	17,0000	9.938	169.026
18/02/2022	17,1800	17,0600	17,1800	17,0800	3.934	67.280
17/02/2022	17,2000	17,0400	17,1200	17,2000	5.829	99.754
16/02/2022	17,2000	17,0200	17,0600	17,1200	9.923	169.627
15/02/2022	17,1000	16,9400	17,0000	17,0600	11.170	190.416
14/02/2022	17,0200	16,6000	17,0000	17,0000	36.603	617.820
11/02/2022	17,1800	17,0600	17,1400	17,1000	11.111	190.042
10/02/2022	17,2400	17,0400	17,0600	17,1800	10.571	180.777
09/02/2022	17,2400	17,0600	17,1000	17,1800	7.457	127.787
08/02/2022	17,2600	17,0400	17,0600	17,1000	2.888	49.439
07/02/2022	17,2400	17,1000	17,1000	17,1800	6.899	118.412
04/02/2022	17,3400	17,2400	17,3400	17,2800	3.247	56.154
03/02/2022	17,5000	17,2600	17,4000	17,3400	5.681	98.779
02/02/2022	17,5000	17,1600	17,1600	17,4000	5.251	91.315
01/02/2022	17,4800	17,2200	17,3200	17,3800	9.016	156.174
31/01/2022	17,4200	17,2000	17,4200	17,3000	9.477	163.647
28/01/2022	17,4000	17,0400	17,4000	17,4000	11.265	194.144
27/01/2022	17,5000	17,2200	17,3200	17,5000	10.830	187.173
26/01/2022	17,5000	17,3400	17,3600	17,4200	7.347	128.115
25/01/2022	17,4000	17,2000	17,2400	17,2000	7.521	130.274
24/01/2022	17,4000	17,1400	17,3600	17,3000	11.102	191.590
21/01/2022	17,6000	17,2200	17,4800	17,3600	19.828	346.097
20/01/2022	17,7000	17,4400	17,5000	17,6800	15.230	267.459
19/01/2022	17,5800	17,3800	17,5000	17,5000	21.320	372.221
18/01/2022	17,5600	17,2000	17,2000	17,5000	9.403	164.141
17/01/2022	17,7000	17,2600	17,5200	17,3600	34.941	609.219
14/01/2022	17,8000	17,4400	17,6400	17,6600	16.846	297.793
13/01/2022	17,9000	17,5800	17,8200	17,8600	22.084	392.651
12/01/2022	17,8000	17,3000	17,5200	17,7800	50.202	883.382
11/01/2022	17,4200	17,2000	17,4200	17,3800	13.277	229.940
10/01/2022	17,4600	17,2400	17,4000	17,4000	13.529	235.380
07/01/2022	17,4000	17,2600	17,3000	17,4000	3.495	60.565
05/01/2022	17,4200	17,2200	17,2800	17,3000	14.369	248.769
04/01/2022	17,4800	17,2000	17,3800	17,2800	8.683	150.615
03/01/2022	17,4600	17,2200	17,2200	17,4600	8.053	140.052
31/12/2021	17,3200	16,9800	17,2000	17,2200	2.370	40.720
30/12/2021	17,1600	16,9000	17,1600	16,9800	6.775	115.295
29/12/2021	17,3000	17,0000	17,1800	17,2600	12.482	214.235
28/12/2021	17,2000	17,1000	17,1800	17,1800	5.847	100.346
27/12/2021	17,3000	16,9800	17,3000	17,1400	27.419	469.816
23/12/2021	17,5000	17,2600	17,3600	17,3000	29.412	509.112
22/12/2021	17,7800	17,4000	17,7800	17,4000	5.821	102.630
21/12/2021	17,6000	17,4000	17,6000	17,5000	3.138	54.761
20/12/2021	17,6800	17,2200	17,6800	17,4600	9.615	167.988
17/12/2021	17,8000	17,5800	17,7800	17,6800	3.985	70.497
16/12/2021	17,9000	17,7000	17,8000	17,7600	3.478	61.939
15/12/2021	17,8400	17,5200	17,6800	17,7800	12.594	222.524
14/12/2021	17,8200	17,5200	17,7800	17,7000	6.903	121.865
13/12/2021	18,0800	17,8000	17,9800	17,8000	9.967	178.605
10/12/2021	17,9200	17,7800	17,8800	17,9200	3.163	56.478
09/12/2021	17,9400	17,8200	17,9400	17,8800	11.888	212.694
08/12/2021	17,9800	17,7600	17,8400	17,9400	5.890	105.282
07/12/2021	17,9600	17,8000	17,8400	17,9200	3.256	58.266
06/12/2021	17,8200	17,6000	17,7600	17,7800	7.877	139.894
03/12/2021	17,9600	17,6400	17,7800	17,7400	16.964	301.846
02/12/2021	17,8600	17,4800	17,8200	17,6800	8.483	149.896
01/12/2021	17,9800	17,3800	17,3800	17,8000	16.769	299.204
30/11/2021	17,9000	17,3800	17,7800	17,3800	225.231	3.920.537
29/11/2021	17,9800	17,7000	17,9400	17,9800	20.982	373.887
26/11/2021	18,2400	17,6000	18,2400	17,8800	16.645	296.922
25/11/2021	18,3400	18,1200	18,2600	18,2400	46.212	842.382
24/11/2021	18,2400	17,9200	18,1400	17,9200	9.365	169.247
23/11/2021	18,3800	18,1400	18,3800	18,2200	4.952	90.379
22/11/2021	18,5600	18,2000	18,5600	18,3800	3.089	56.674
19/11/2021	18,5800	18,2600	18,5800	18,4000	9.555	175.535
18/11/2021	18,6000	18,1200	18,3800	18,2200	15.566	285.996
17/11/2021	18,6000	18,1600	18,2400	18,3800	72.184	1.328.367
16/11/2021	18,3600	18,1000	18,1800	18,1000	14.676	267.141
15/11/2021	18,3000	18,0800	18,3000	18,1200	16.560	300.484
12/11/2021	18,5600	17,9600	18,5600	18,1200	20.644	374.869
11/11/2021	18,6200	18,5000	18,6200	18,5600	6.466	120.112
10/11/2021	18,8600	18,4400	18,5400	18,8600	108.945	2.017.821
09/11/2021	18,5800	18,2600	18,2600	18,5000	3.334	61.570
08/11/2021	18,3000	18,0200	18,2000	18,1200	16.305	295.900
05/11/2021	18,3400	18,0600	18,2000	18,2000	4.959	90.221
04/11/2021	18,3200	18,0400	18,0400	18,3200	15.115	276.236
03/11/2021	18,3800	17,9800	18,3600	18,3000	22.572	411.071
02/11/2021	18,5200	18,2000	18,5000	18,3200	14.074	257.740
01/11/2021	18,4600	17,9400	18,1400	18,2000	98.974	1.794.972
29/10/2021	18,4800	18,1400	18,4600	18,2000	18.781	343.381
27/10/2021	18,6000	18,4800	18,5800	18,5000	20.692	383.140
26/10/2021	18,7000	18,5800	18,6200	18,6400	3.309	61.658
25/10/2021	18,7400	18,6200	18,7000	18,7000	5.489	102.585
22/10/2021	18,8000	18,7000	18,8000	18,7200	4.931	92.408
21/10/2021	18,8000	18,7000	18,8000	18,8000	4.776	89.634
20/10/2021	18,9000	18,7200	18,8000	18,8000	26.236	493.103
19/10/2021	18,8600	18,7000	18,8200	18,8000	5.771	108.130
18/10/2021	18,8800	18,7000	18,7400	18,8800	6.435	121.014
15/10/2021	19,0000	18,7200	18,9000	18,8000	8.576	161.371
14/10/2021	18,9200	18,6800	18,9200	18,7800	2.197	41.322
13/10/2021	19,0000	18,7800	18,9400	18,8800	2.202	41.534
12/10/2021	19,0000	18,5400	18,5800	19,0000	3.754	70.602
11/10/2021	18,8200	18,4200	18,8200	18,5800	5.757	106.621
08/10/2021	18,8800	18,6600	18,7000	18,7600	5.225	98.161
07/10/2021	18,8000	18,5800	18,7200	18,6600	3.318	62.086
06/10/2021	18,6600	18,4200	18,5600	18,4200	12.138	223.962
05/10/2021	18,6400	18,4600	18,6400	18,5000	5.291	98.085
04/10/2021	18,8000	18,4600	18,7600	18,6000	17.416	324.040
01/10/2021	18,7800	18,5200	18,7800	18,7600	2.251	41.935
30/09/2021	18,9000	18,7800	18,8800	18,8000	5.450	102.573
29/09/2021	18,8800	18,6000	18,8800	18,7600	2.598	48.635
28/09/2021	19,0200	18,7000	19,0000	18,8400	3.434	65.079
27/09/2021	19,0000	18,6000	18,6000	19,0000	2.363	44.765
24/09/2021	19,0000	18,6000	18,9000	19,0000	3.922	73.719
23/09/2021	19,3000	18,6200	19,3000	19,0000	6.637	126.610
22/09/2021	19,3000	18,9400	19,1400	19,0000	4.272	81.773
21/09/2021	19,1600	18,9200	19,1600	19,1400	922	17.521
20/09/2021	19,2400	18,7200	19,2400	19,0000	5.682	107.796
17/09/2021	19,3000	19,1000	19,1200	19,2400	7.353	140.993
16/09/2021	19,5000	19,1600	19,3000	19,1600	4.075	78.696
15/09/2021	19,6800	19,1600	19,4200	19,1600	7.239	140.319
14/09/2021	20,0000	19,3200	19,7800	19,5000	14.185	281.472
13/09/2021	19,6400	19,4400	19,4600	19,5600	3.713	72.587
10/09/2021	19,7800	19,4200	19,6000	19,4200	11.852	233.224
09/09/2021	19,7200	19,5200	19,6000	19,6600	2.581	50.558
08/09/2021	19,8000	19,6000	19,7800	19,6400	1.296	25.499
07/09/2021	19,8000	19,6400	19,6400	19,7000	2.690	53.122
06/09/2021	19,9600	19,3400	19,9600	19,6400	4.655	91.169
03/09/2021	19,9000	19,7600	19,8000	19,9000	11.988	237.800
02/09/2021	19,8800	19,6800	19,8800	19,7200	2.047	40.462
01/09/2021	20,0500	19,6800	20,0000	19,7800	6.613	130.914
31/08/2021	20,2500	19,9600	20,0000	20,2500	11.929	239.569
30/08/2021	20,0000	19,8600	19,8600	20,0000	3.582	71.570
27/08/2021	20,1500	19,8200	19,9400	19,8600	1.972	39.366
26/08/2021	19,9400	19,8000	19,9000	19,9400	1.738	34.526
25/08/2021	20,0000	19,8200	19,9400	19,9800	3.221	64.267
24/08/2021	20,0000	19,6800	19,7600	19,9800	4.171	83.005
23/08/2021	19,9000	19,6800	19,6800	19,6800	4.993	98.550
20/08/2021	19,9600	19,4600	19,5000	19,4600	2.770	54.823
19/08/2021	19,8800	19,6000	19,8200	19,7800	3.350	66.093
18/08/2021	20,2500	19,8800	19,9200	20,1000	6.555	131.547
17/08/2021	20,2000	19,7600	20,0500	20,1000	6.252	124.638
16/08/2021	19,9600	19,7000	19,8400	19,9600	1.012	20.077
13/08/2021	19,9800	19,4200	19,4200	19,9800	1.468	28.905
12/08/2021	19,8800	19,5800	19,8000	19,5800	3.370	66.403
11/08/2021	19,9600	19,6800	19,8200	19,8200	853	16.937
10/08/2021	20,2500	19,9000	19,9000	19,9000	3.259	65.432
09/08/2021	20,2000	19,9800	20,0000	20,1000	1.083	21.736
06/08/2021	20,2000	19,8600	19,9800	20,1500	5.136	102.917
05/08/2021	20,1000	19,7800	19,8000	20,1000	12.324	245.976
04/08/2021	19,8400	19,6000	19,7000	19,6000	1.009	19.910
03/08/2021	19,9400	19,7000	19,7800	19,7000	5.562	110.188
02/08/2021	19,8400	19,4000	19,4000	19,8000	1.306	25.683
30/07/2021	19,5600	19,2800	19,5000	19,3400	3.541	68.784
29/07/2021	19,6800	19,2000	19,2600	19,4800	4.005	77.892
28/07/2021	19,4000	19,1200	19,3000	19,2600	3.165	61.087
27/07/2021	19,2600	19,0600	19,2400	19,2600	4.430	84.961
26/07/2021	19,5000	19,2000	19,4600	19,3600	1.973	38.309
23/07/2021	19,6000	19,4400	19,5000	19,5800	2.082	40.674
22/07/2021	19,8200	19,3800	19,7400	19,4000	6.556	128.663
21/07/2021	19,7400	19,4200	19,5000	19,7400	3.011	59.049
20/07/2021	19,5000	19,3000	19,5000	19,5000	2.204	42.742
19/07/2021	19,8800	19,3400	19,8800	19,4800	5.182	101.356
16/07/2021	19,9600	19,7600	19,9400	19,8800	2.479	49.243
15/07/2021	20,0900	19,7800	20,0900	19,8800	1.923	38.188
14/07/2021	20,1500	19,8200	20,0000	19,9800	3.058	61.152
13/07/2021	20,0500	19,6800	19,9800	19,6800	5.026	99.530
12/07/2021	20,6000	19,8000	20,0000	19,9600	7.396	149.250
09/07/2021	19,9600	19,7000	19,9400	19,9000	4.441	87.988
08/07/2021	19,8800	19,5800	19,8800	19,7000	5.645	110.979
07/07/2021	20,2000	19,9600	20,2000	20,0000	3.381	67.655
06/07/2021	20,3500	19,7600	19,8800	20,2500	8.089	161.059
05/07/2021	19,9200	19,8000	19,9200	19,8800	4.582	90.791
02/07/2021	20,1500	19,9000	20,1000	19,9800	21.010	419.270
01/07/2021	20,2500	19,7200	19,7400	20,2500	14.068	278.775
30/06/2021	19,8400	19,6600	19,7200	19,7400	2.481	48.967
29/06/2021	19,8400	19,6400	19,8400	19,6400	2.886	56.894
28/06/2021	19,9000	19,7600	19,8000	19,7800	1.912	37.972
25/06/2021	20,0500	19,7400	20,0500	19,8000	23.811	471.589
24/06/2021	19,9600	19,7600	19,7600	19,9400	2.834	56.241
23/06/2021	20,1000	19,8200	20,1000	19,8200	5.245	104.461
22/06/2021	20,0500	19,9000	19,9800	20,0500	3.372	67.283
18/06/2021	19,9800	19,8600	19,9800	19,8800	2.227	44.339
17/06/2021	20,1000	19,8400	20,1000	19,8800	8.257	164.610
16/06/2021	20,2500	19,9400	20,1000	20,0000	11.024	220.546
15/06/2021	20,6000	19,9000	19,9200	20,0000	57.414	1.162.351
14/06/2021	20,1000	19,8800	19,9000	20,0000	34.507	690.365
11/06/2021	20,0000	19,8800	19,9800	19,8800	14.555	289.960
10/06/2021	20,0500	19,8600	20,0500	19,9200	19.393	387.079
09/06/2021	20,3000	19,9600	20,1500	20,0500	15.938	318.956
08/06/2021	20,2000	19,8000	19,9800	20,1500	4.605	92.062
07/06/2021	20,1000	19,8600	20,0000	19,9000	34.024	678.717
04/06/2021	20,2500	19,9000	20,0000	20,0000	21.955	438.469
03/06/2021	20,5500	19,9200	20,5500	20,0000	25.544	512.136
02/06/2021	20,5000	20,1500	20,4000	20,1500	11.203	227.494
01/06/2021	20,6000	20,2000	20,6000	20,4000	6.144	124.758
31/05/2021	20,7500	20,3000	20,4500	20,5500	5.948	121.639
28/05/2021	20,5000	20,1500	20,5000	20,2000	9.564	194.087
27/05/2021	20,6500	20,3000	20,4000	20,5000	2.015	41.280
26/05/2021	20,6000	20,2000	20,3500	20,4000	2.606	52.819
25/05/2021	20,8000	20,1500	20,3000	20,3500	22.073	446.378
24/05/2021	20,8000	20,1000	20,8000	20,1000	12.450	252.055
21/05/2021	20,6000	20,3000	20,3500	20,3000	5.968	121.593
20/05/2021	20,6500	20,3000	20,4500	20,5500	1.392	28.370
19/05/2021	20,8000	20,1000	20,4000	20,4500	9.651	196.969
18/05/2021	20,7500	20,4500	20,5500	20,4500	8.575	176.057
17/05/2021	21,1000	20,3500	21,0000	20,5500	24.810	511.191
14/05/2021	20,9500	20,6000	20,8000	20,9000	4.759	99.007
13/05/2021	20,7500	20,2500	20,6000	20,7500	20.484	422.070
12/05/2021	20,7500	20,3500	20,5500	20,6500	3.596	73.880
11/05/2021	20,6500	20,0000	20,6500	20,6000	10.991	222.338
10/05/2021	20,9000	20,4500	20,8500	20,4500	5.874	120.864
07/05/2021	21,0000	20,4500	21,0000	20,4500	4.925	101.082
06/05/2021	20,9000	20,7000	20,8500	20,7500	2.739	56.884
05/05/2021	21,0000	20,7500	21,0000	20,8500	3.270	68.079
29/04/2021	21,2000	20,3500	21,2000	20,7000	2.431	50.876
28/04/2021	21,1000	20,3500	20,9500	20,9000	12.997	268.273
27/04/2021	21,4000	20,6500	21,4000	21,1500	17.221	361.408
26/04/2021	21,7000	21,4000	21,4500	21,5000	1.828	39.449
23/04/2021	21,4000	21,1000	21,2000	21,4000	2.945	62.732
22/04/2021	21,4500	20,5500	20,9000	21,2000	7.064	147.790
21/04/2021	21,2000	20,6500	21,0500	20,9000	1.924	40.202
20/04/2021	21,0500	20,4500	21,0500	20,9500	6.328	130.422
19/04/2021	21,5000	20,5000	21,5000	20,8500	14.106	293.650
16/04/2021	21,9000	21,4000	21,5000	21,6500	2.631	57.184
15/04/2021	21,9500	21,4000	21,7500	21,6000	6.218	133.929
14/04/2021	21,9500	21,7000	21,8500	21,7000	3.068	66.826
13/04/2021	22,1000	21,6000	22,1000	21,8500	3.529	76.957
12/04/2021	22,0500	21,8000	22,0500	21,9500	1.828	39.982
09/04/2021	22,2500	21,8000	21,9000	22,0500	3.561	78.128
08/04/2021	22,0000	21,6500	21,8000	21,9000	5.719	125.000
07/04/2021	22,2000	21,7500	22,2000	21,8000	3.306	72.282
06/04/2021	22,1000	21,5000	22,0000	22,1000	8.832	192.558
01/04/2021	21,9500	21,6500	21,8000	21,8000	3.428	74.532
31/03/2021	21,9500	21,6500	21,7000	21,9500	2.298	50.314
30/03/2021	22,1000	21,7000	21,7000	22,0000	4.787	104.707
29/03/2021	22,2000	21,6000	21,6000	21,7500	3.929	85.931
26/03/2021	22,0000	21,3000	22,0000	21,8000	8.151	176.038
24/03/2021	22,2500	20,7000	21,3000	21,5500	7.162	156.744
23/03/2021	21,9500	21,3000	21,7500	21,8000	4.954	106.760
22/03/2021	22,0000	21,7000	21,9000	21,7500	3.197	69.653
19/03/2021	22,1500	21,8000	21,9000	22,1000	4.349	95.682
18/03/2021	22,5000	21,6500	21,7500	21,9500	15.253	337.890
17/03/2021	22,4500	21,6000	21,8500	21,6000	9.743	214.785
16/03/2021	21,9500	21,5500	21,8000	21,8500	13.986	305.006
12/03/2021	21,8000	20,8000	21,3000	21,8000	69.819	1.478.938
11/03/2021	21,4500	20,2000	20,2500	21,2000	60.601	1.272.519
10/03/2021	20,0500	19,6000	19,7000	20,0000	7.371	146.381
09/03/2021	19,6000	19,3800	19,3800	19,6000	24.093	470.480
08/03/2021	19,5000	19,2600	19,3800	19,3800	8.760	169.673
05/03/2021	19,4600	19,3400	19,3600	19,3600	5.410	104.970
04/03/2021	19,5000	19,3000	19,3600	19,4200	32.722	634.466
03/03/2021	19,5000	19,3000	19,3000	19,3600	73.596	1.426.359
02/03/2021	19,4000	19,1600	19,4000	19,3000	28.706	553.320
01/03/2021	19,6000	19,2200	19,4600	19,4000	39.831	771.135
26/02/2021	19,7400	18,8200	19,7400	19,3800	15.459	297.380
25/02/2021	19,4600	19,0600	19,0600	19,3800	26.625	515.090
24/02/2021	19,1800	18,9000	19,1600	19,0000	10.683	203.115
23/02/2021	19,2800	18,9600	19,2200	19,0000	13.034	248.085
22/02/2021	19,5400	19,0200	19,2400	19,2200	37.523	728.436
19/02/2021	19,3400	19,1800	19,2600	19,2800	1.752	33.738
18/02/2021	19,4000	19,1000	19,2000	19,2200	21.162	406.439
17/02/2021	19,4400	19,2000	19,2600	19,2000	42.326	817.943
16/02/2021	19,2800	19,0600	19,1400	19,2800	6.430	123.319
15/02/2021	19,2600	18,9200	19,1000	19,2000	24.520	468.501
12/02/2021	18,9000	18,7200	18,8400	18,8200	1.855	34.879
11/02/2021	18,8200	18,6000	18,7000	18,7800	1.383	25.903
10/02/2021	18,9600	18,6400	18,8600	18,6400	1.653	30.971
09/02/2021	18,9400	18,5000	18,8600	18,7400	4.208	78.726
08/02/2021	19,0000	18,5800	18,8800	18,8600	6.205	116.347
05/02/2021	19,1800	18,8400	19,1000	18,8800	15.093	285.953
04/02/2021	19,3600	18,8400	19,3000	19,0200	3.139	59.739
03/02/2021	19,3000	18,7800	19,1800	19,2800	2.335	44.513
02/02/2021	19,2400	18,6200	19,2400	19,2200	4.974	94.791
01/02/2021	18,8800	18,6000	18,8000	18,6200	4.833	90.149
29/01/2021	18,9000	18,4000	18,4000	18,7800	7.026	130.932
28/01/2021	18,5400	18,1800	18,5400	18,5200	9.909	182.511
27/01/2021	18,6200	18,3400	18,4200	18,5000	11.846	218.533
26/01/2021	18,9000	18,2000	18,6000	18,7000	8.679	163.653
25/01/2021	18,6200	18,2000	18,6200	18,5400	5.042	92.601
22/01/2021	18,9000	18,3600	18,8000	18,6000	8.323	154.277
21/01/2021	19,1800	18,8000	19,1800	18,8800	5.881	111.624
20/01/2021	19,3800	18,9000	19,1800	19,0000	5.769	110.289
19/01/2021	19,5800	19,1000	19,1000	19,1800	8.063	156.826
18/01/2021	19,5000	18,6000	18,9600	19,5000	8.091	155.154
15/01/2021	19,0600	18,8600	18,8600	19,0000	4.756	90.360
14/01/2021	19,2600	18,7400	18,7400	19,0000	9.018	171.596
13/01/2021	19,0000	18,3800	18,8000	18,8200	16.744	312.214
12/01/2021	19,0200	18,7400	19,0200	18,9000	2.352	44.361
11/01/2021	19,2600	18,8000	19,2600	19,0200	8.846	167.703
08/01/2021	19,5200	19,2000	19,2000	19,3800	16.605	320.683
07/01/2021	19,7400	19,5000	19,5000	19,7400	2.651	51.961
05/01/2021	19,8000	19,3800	19,6600	19,5400	4.552	88.967
04/01/2021	19,8400	19,2200	19,5200	19,6600	193.760	3.807.754
31/12/2020	19,6400	19,4000	19,5000	19,5000	6.397	124.881
30/12/2020	19,6600	19,4400	19,5200	19,6600	14.818	289.375
29/12/2020	19,7400	19,4000	19,5000	19,6600	12.858	251.835
28/12/2020	19,8000	19,3000	19,4000	19,7600	3.561	69.630
23/12/2020	19,6800	19,3400	19,6800	19,6400	6.306	123.204
22/12/2020	19,6800	19,2400	19,4200	19,6800	5.822	113.196
21/12/2020	19,8000	19,1200	19,8000	19,4200	12.175	235.081
18/12/2020	20,0000	19,7000	20,0000	19,8000	12.560	248.886
17/12/2020	19,9800	19,7600	19,8400	19,9800	7.038	139.970
16/12/2020	19,9200	19,4200	19,7800	19,8400	34.702	682.024
15/12/2020	19,9400	19,4800	19,8800	19,7600	21.588	423.886
14/12/2020	19,9200	19,4600	19,4600	19,9200	18.170	359.435
11/12/2020	19,5400	19,1600	19,3400	19,4600	4.859	93.895
10/12/2020	19,6400	19,3600	19,5000	19,5000	7.169	139.626
09/12/2020	19,8800	18,9000	18,9000	19,5600	33.301	652.615
08/12/2020	19,0000	18,6000	19,0000	18,8000	8.775	165.127
07/12/2020	18,9400	18,1000	18,1000	18,9400	35.555	671.570
04/12/2020	19,0000	18,8000	18,9000	18,9000	31.101	587.192
03/12/2020	19,0000	18,6600	18,8600	18,8000	23.493	442.638
02/12/2020	18,9600	18,6200	18,9600	18,8600	7.497	140.791
01/12/2020	18,9800	18,6800	18,7000	18,9400	56.266	1.064.858
30/11/2020	19,0000	18,4400	19,0000	18,7000	10.958	205.217
27/11/2020	19,0000	18,7000	18,7200	18,8600	9.335	176.275
26/11/2020	19,0200	18,6000	18,6000	18,8600	16.312	307.985
25/11/2020	18,7000	18,5000	18,5400	18,6000	27.058	503.396
24/11/2020	18,6600	18,4000	18,5800	18,4800	3.781	70.275
23/11/2020	18,9600	18,5000	18,7000	18,5000	6.057	113.308
20/11/2020	18,8800	18,3600	18,7600	18,6200	20.461	381.210
19/11/2020	19,1600	18,7400	18,8000	18,7600	7.904	149.557
18/11/2020	19,1400	18,6000	18,8200	19,1000	16.827	317.984
17/11/2020	18,7400	18,3000	18,3000	18,6000	43.678	806.785
16/11/2020	18,4200	17,8200	17,9800	18,2000	33.999	615.884
13/11/2020	18,0000	17,7000	17,7000	17,8800	1.228	21.975
12/11/2020	18,1400	17,7000	18,0000	17,7000	11.195	199.836
11/11/2020	18,0200	17,9400	18,0000	18,0000	18.271	329.073
10/11/2020	18,1400	17,7800	17,8000	18,0000	27.216	489.846
09/11/2020	18,4800	17,4600	17,4600	18,2000	15.466	276.616
06/11/2020	17,4400	17,3000	17,3000	17,3200	8.273	143.261
05/11/2020	17,4000	17,0600	17,0600	17,3400	6.380	110.052
04/11/2020	17,4000	16,9000	17,0000	17,1800	5.293	91.032
03/11/2020	17,5000	17,0000	17,1200	17,1000	5.273	90.845
02/11/2020	17,1200	16,3400	16,8200	17,1200	9.477	160.949
30/10/2020	16,9400	16,4400	16,6000	16,9400	7.054	117.945
29/10/2020	17,0000	16,3400	17,0000	16,8800	16.646	279.966
27/10/2020	17,2000	17,0000	17,1400	17,1600	3.525	60.324
26/10/2020	17,6400	16,9600	17,6400	17,0400	6.309	108.531
23/10/2020	17,6000	17,4000	17,4600	17,4000	2.609	45.659
22/10/2020	17,5800	17,3000	17,5800	17,3800	5.689	98.757
21/10/2020	17,6400	17,5600	17,6400	17,5800	3.256	57.256
20/10/2020	17,8000	17,3800	17,4600	17,7000	23.668	416.694
19/10/2020	17,6200	17,3200	17,4000	17,4000	3.968	69.203
16/10/2020	17,5600	17,3400	17,4200	17,4000	8.694	151.140
15/10/2020	17,3200	17,0800	17,3000	17,3200	10.674	184.089
14/10/2020	17,4000	17,3000	17,3600	17,4000	17.235	299.078
13/10/2020	17,8200	17,3600	17,8200	17,3600	13.422	234.861
12/10/2020	17,9400	17,7200	17,9400	17,7800	14.485	257.765
09/10/2020	18,0800	17,6600	17,9400	18,0800	15.044	269.797
08/10/2020	17,8600	17,5400	17,6000	17,8600	21.204	373.860
07/10/2020	17,5600	17,2800	17,4400	17,5600	2.659	46.476
06/10/2020	17,4800	16,7200	16,7200	17,4800	17.312	300.833
05/10/2020	17,2600	16,8400	16,8400	16,9400	6.149	105.281
02/10/2020	17,1200	16,6400	16,8000	16,9000	3.098	52.159
01/10/2020	17,1800	16,7400	16,7400	16,8000	4.081	69.121
30/09/2020	16,7800	16,2800	16,2800	16,7000	12.676	210.760
29/09/2020	16,7800	16,3200	16,3200	16,3600	3.773	61.926
28/09/2020	16,6800	16,1600	16,1600	16,3400	5.576	91.574
25/09/2020	16,6000	16,1600	16,5400	16,1600	6.736	110.290
24/09/2020	16,5400	16,3000	16,5200	16,4000	12.439	204.005
23/09/2020	16,8000	16,4200	16,5000	16,5400	12.551	207.416
22/09/2020	16,9000	16,6000	16,8200	16,6800	23.795	400.305
21/09/2020	17,4800	16,6800	17,0000	16,8400	51.367	873.940
18/09/2020	17,5600	17,0000	17,3800	17,0000	10.653	183.756
17/09/2020	17,4600	17,2200	17,2400	17,4400	79.755	1.386.806
16/09/2020	17,5400	17,2000	17,2200	17,2600	10.031	174.320
15/09/2020	17,2800	16,7600	16,8200	17,2000	61.396	1.051.473
14/09/2020	16,8600	16,0000	16,5000	16,8200	40.202	662.575
11/09/2020	16,8000	16,2000	16,2000	16,5000	9.043	150.358
10/09/2020	16,7800	16,6000	16,7400	16,6400	7.940	132.690
09/09/2020	16,7000	16,4600	16,6000	16,7000	3.230	53.757
08/09/2020	16,7600	16,0000	16,7200	16,5600	46.190	757.431
07/09/2020	16,7600	16,3400	16,3400	16,7200	15.429	254.237
04/09/2020	16,3200	16,1600	16,3000	16,3200	5.391	87.618
03/09/2020	16,3800	16,1200	16,2000	16,3000	7.817	126.626
02/09/2020	16,2000	16,1200	16,2000	16,1600	8.878	143.644
01/09/2020	16,2000	15,9200	15,9600	16,2000	11.162	178.433
31/08/2020	16,1200	15,9000	16,0000	15,9200	1.747	27.906
28/08/2020	16,0000	15,9000	15,9200	15,9000	6.836	109.133
27/08/2020	16,1000	15,8600	15,9800	16,0000	2.879	45.981
26/08/2020	16,0600	15,8800	15,8800	15,9800	2.397	38.256
25/08/2020	16,2600	15,8800	16,2600	15,9000	9.721	155.219
24/08/2020	16,3000	16,0400	16,3000	16,2200	3.148	50.679
21/08/2020	16,2600	15,9400	16,0400	16,2600	19.962	320.015
20/08/2020	16,4000	16,1200	16,3000	16,2000	6.953	113.121
19/08/2020	16,7000	16,0800	16,4600	16,6800	18.147	299.555
18/08/2020	16,4600	16,0000	16,0000	16,4000	8.150	132.761
17/08/2020	16,2600	15,7600	15,7600	16,2600	12.483	200.633
14/08/2020	15,8800	15,7000	15,7200	15,8200	4.715	74.436
13/08/2020	16,0000	15,7400	15,8400	15,7800	9.512	150.513
12/08/2020	16,1000	15,8000	15,8000	16,0000	17.668	282.927
11/08/2020	16,1000	15,8800	16,1000	16,0000	7.221	115.732
10/08/2020	16,2000	15,8000	16,0600	16,0000	16.261	260.027
07/08/2020	16,6400	16,0400	16,6400	16,3600	5.418	89.005
06/08/2020	16,8600	16,4200	16,4600	16,5200	4.632	76.983
05/08/2020	16,4600	16,2800	16,3600	16,4600	2.274	37.172
04/08/2020	16,4200	16,1200	16,2800	16,3000	1.848	30.058
03/08/2020	16,6400	16,1200	16,6400	16,2800	4.686	76.232
31/07/2020	16,9000	16,0400	16,6600	16,3800	7.560	123.226
30/07/2020	16,8600	16,3600	16,8600	16,8000	6.642	110.146
29/07/2020	16,9600	16,7000	16,9400	16,7400	1.152	19.381
28/07/2020	16,9000	16,7000	16,9000	16,8000	11.318	190.056
27/07/2020	17,1000	16,7000	17,1000	16,8000	10.845	182.910
24/07/2020	17,3200	17,1000	17,3200	17,2400	10.961	188.440
23/07/2020	17,4000	16,9400	17,1000	17,3200	9.655	165.643
22/07/2020	17,2200	16,8800	17,1000	17,1000	200.207	3.395.998
21/07/2020	17,7400	16,8000	17,7000	17,1000	23.811	411.928
20/07/2020	17,6800	17,3800	17,4200	17,5000	6.336	110.918
17/07/2020	17,5800	17,1000	17,5200	17,3400	4.585	79.282
16/07/2020	17,6600	17,1200	17,1200	17,5200	11.103	194.690
15/07/2020	17,5800	17,3000	17,3800	17,5200	9.623	168.075
14/07/2020	17,3800	17,0800	17,0800	17,3000	11.178	192.495
13/07/2020	17,5800	17,0200	17,1000	17,4200	21.618	376.096
10/07/2020	17,3400	16,8000	17,2400	17,2200	12.663	217.661
09/07/2020	17,1400	16,7000	17,0600	16,9600	6.105	103.170
08/07/2020	17,2000	16,8200	16,8200	16,9000	4.508	76.702
07/07/2020	17,3200	16,7600	17,3200	16,9000	7.842	132.850
06/07/2020	17,6200	17,1200	17,6200	17,3200	5.129	88.860
03/07/2020	17,5200	17,0200	17,0200	17,3000	4.616	80.293
02/07/2020	17,3000	16,9400	17,1200	17,3000	4.194	71.793
01/07/2020	17,2000	16,7400	17,2000	16,8000	10.846	183.017
30/06/2020	17,3200	16,8000	17,2600	17,3200	4.679	80.247
29/06/2020	17,0600	16,8600	17,0600	17,0000	2.347	39.757
26/06/2020	17,4400	16,9600	17,4400	17,0600	1.563	26.645
25/06/2020	17,3000	17,1000	17,2600	17,3000	2.500	42.874
24/06/2020	17,5600	17,1400	17,3400	17,3400	4.224	73.174
23/06/2020	17,7000	17,2800	17,3000	17,5800	37.820	664.100
22/06/2020	17,3000	16,6000	16,6400	17,2800	52.527	890.332
19/06/2020	17,1600	16,6400	17,0000	16,6400	65.824	1.099.966
18/06/2020	17,3000	17,0000	17,2400	17,0000	7.276	124.456
17/06/2020	17,4200	17,1200	17,3000	17,2400	11.860	204.459
16/06/2020	17,5200	17,1000	17,1200	17,3000	55.721	959.994
15/06/2020	17,6000	17,0000	17,6000	17,1200	11.453	197.256
12/06/2020	17,5800	17,1400	17,4800	17,5000	7.705	133.498
11/06/2020	17,4800	17,3200	17,4000	17,4800	2.743	47.773
10/06/2020	17,9200	17,4000	17,7200	17,6200	12.971	228.603
09/06/2020	18,1000	17,6200	17,6200	17,7000	15.526	278.996
05/06/2020	18,1000	17,6000	18,0800	17,9600	6.478	115.712
04/06/2020	18,2000	17,6600	18,0600	17,8000	8.758	156.501
03/06/2020	18,5600	18,1600	18,4200	18,1600	7.474	136.888
02/06/2020	18,6600	18,3400	18,4000	18,4200	17.035	314.329
01/06/2020	18,4800	18,0800	18,4800	18,3800	1.882	34.450
29/05/2020	18,4800	17,9000	18,1400	18,4800	8.094	147.635
28/05/2020	18,4200	17,7400	17,9000	18,3000	9.491	171.481
27/05/2020	18,1800	17,4600	17,5000	18,1800	44.647	800.775
26/05/2020	17,6000	17,3200	17,4000	17,5600	10.850	189.365
25/05/2020	17,3000	16,9200	16,9400	17,2000	6.359	108.960
22/05/2020	16,9000	16,7200	16,8000	16,8800	2.409	40.571
21/05/2020	16,9000	16,8000	16,8000	16,8800	4.689	78.932
20/05/2020	16,9600	16,5600	16,9000	16,8000	12.626	211.545
19/05/2020	16,8000	16,4800	16,7000	16,6400	6.239	103.818
18/05/2020	16,7800	16,2400	16,2400	16,7000	13.728	225.986
15/05/2020	16,7000	15,9000	16,6000	16,3000	13.739	222.155
14/05/2020	16,2000	16,0000	16,0000	16,2000	7.645	123.483
13/05/2020	16,5800	16,2000	16,2800	16,2000	14.419	235.525
12/05/2020	16,6200	16,3000	16,5200	16,3200	28.254	465.989
11/05/2020	17,0000	16,5800	17,0000	16,6400	1.201	20.195
08/05/2020	16,8200	16,5000	16,6800	16,8200	9.626	160.879
07/05/2020	16,8000	16,2200	16,3800	16,6800	4.503	74.055
06/05/2020	16,8200	16,5000	16,8000	16,5000	1.609	26.783
05/05/2020	16,8800	16,6400	16,7400	16,8400	7.123	119.945
04/05/2020	16,8000	16,3800	16,7600	16,8000	7.462	123.812
30/04/2020	17,4000	16,6400	17,4000	17,1000	8.387	143.169
29/04/2020	17,4200	16,9400	17,0200	17,2800	6.952	119.221
28/04/2020	17,5000	17,0800	17,2600	17,3200	13.166	227.881
27/04/2020	17,3000	16,9000	16,9400	17,3000	8.964	152.766
24/04/2020	17,0600	16,7000	16,8800	16,9400	3.689	62.442
23/04/2020	17,2600	16,7000	16,9800	17,1800	17.265	293.328
22/04/2020	16,7600	16,6200	16,6200	16,6600	2.447	40.784
21/04/2020	17,0800	16,4200	17,0800	16,8000	7.797	129.633
16/04/2020	16,8800	16,3000	16,4400	16,7200	6.115	101.113
15/04/2020	16,5000	16,2400	16,4800	16,2600	5.536	90.352
14/04/2020	16,6800	16,2800	16,2800	16,6000	14.828	245.965
09/04/2020	17,1400	16,1400	17,0000	16,2800	10.058	166.624
08/04/2020	17,0200	16,4800	16,9400	16,7400	7.474	126.113
07/04/2020	17,3000	16,4600	16,5000	16,9400	35.513	601.347
06/04/2020	16,1800	15,2800	15,2800	16,1800	12.870	205.374
03/04/2020	15,7600	15,1600	15,2200	15,2800	8.095	125.462
02/04/2020	15,9800	14,7600	15,3600	15,3800	11.229	172.468
01/04/2020	15,7800	15,1200	15,7800	15,3600	4.821	74.080
31/03/2020	16,2600	15,5400	15,7000	15,5400	10.390	165.727
30/03/2020	16,2200	15,3000	15,9400	15,7000	15.590	245.447
27/03/2020	16,5000	15,6400	16,5000	15,9800	14.959	238.709
26/03/2020	16,5000	16,1000	16,2400	16,5000	15.292	250.199
24/03/2020	16,4400	15,5000	15,5000	16,3000	27.523	444.910
23/03/2020	16,2000	15,1600	16,2000	15,1600	4.005	62.605
20/03/2020	17,7400	16,4400	17,2000	16,5600	12.764	216.037
19/03/2020	17,1000	16,0400	16,5400	16,8000	22.331	367.907
18/03/2020	16,6000	15,4400	16,6000	15,9400	4.448	69.907
17/03/2020	16,6000	14,1600	14,5400	16,6000	20.600	307.904
16/03/2020	15,0000	12,9600	15,0000	14,4800	46.438	629.049
13/03/2020	15,6200	13,9600	14,6800	15,4000	33.909	516.808
12/03/2020	15,4000	14,4000	14,7000	14,6800	45.980	677.616
11/03/2020	16,6000	15,1600	16,4000	15,9400	34.905	550.329
10/03/2020	17,0800	16,0000	16,0000	16,4000	23.816	390.940
09/03/2020	16,0000	14,6000	16,0000	15,7000	57.182	871.997
06/03/2020	17,6000	16,6400	16,7600	17,2000	24.775	418.958
05/03/2020	18,7000	16,5400	18,7000	17,4000	40.005	691.400
04/03/2020	19,0000	17,6000	17,6000	18,6800	22.203	404.828
03/03/2020	17,7000	16,7000	16,7000	17,5200	34.019	583.885
28/02/2020	17,5000	16,1800	17,5000	16,3800	50.310	838.961
27/02/2020	19,7800	17,6000	18,7000	17,7000	36.228	659.198
26/02/2020	19,1000	18,3600	18,9000	18,6800	20.885	390.037
25/02/2020	19,6400	18,7800	19,3400	19,3000	25.864	497.545
24/02/2020	21,1000	18,7000	21,1000	19,3400	32.777	639.793
21/02/2020	22,1000	21,2000	21,5000	21,4000	14.825	319.405
20/02/2020	21,5500	21,2500	21,4500	21,5000	11.156	239.130
19/02/2020	21,6500	21,4000	21,4000	21,4500	11.057	237.839
18/02/2020	22,0000	21,3500	21,8000	21,6000	4.828	104.555
17/02/2020	22,0000	21,7000	21,9500	21,7000	4.193	91.378
14/02/2020	21,9000	21,4500	21,5500	21,9000	7.875	170.538
13/02/2020	21,7000	21,2000	21,3000	21,7000	3.683	78.761
12/02/2020	21,7000	21,3000	21,4000	21,4000	13.709	294.803
11/02/2020	21,9000	21,4000	21,4000	21,5000	6.237	134.413
10/02/2020	21,7000	21,1000	21,5000	21,3000	5.711	121.956
07/02/2020	21,8000	21,5000	21,7000	21,5000	4.586	99.358
06/02/2020	21,8500	21,7000	21,8500	21,7500	4.005	87.238
05/02/2020	22,1500	21,7500	21,9000	21,9000	3.773	82.810
04/02/2020	22,2500	21,8000	22,1000	21,9000	2.876	63.508
03/02/2020	22,1500	21,6500	21,6500	21,9500	11.684	254.813
31/01/2020	22,2000	21,2500	22,1000	21,6500	17.426	379.831
30/01/2020	22,8000	21,7500	22,8000	22,1000	12.683	279.477
29/01/2020	22,8000	22,5000	22,7500	22,8000	2.772	62.734
28/01/2020	22,9000	22,6000	22,9000	22,7500	2.164	49.126
27/01/2020	23,0000	22,5000	22,6000	23,0000	23.820	546.752
24/01/2020	23,0000	22,5500	22,5500	22,7500	26.862	615.575
23/01/2020	22,6500	22,4500	22,5500	22,5000	11.864	267.345
22/01/2020	22,8000	22,5000	22,8000	22,5500	9.113	206.759
21/01/2020	22,9500	22,4500	22,7500	22,7500	10.954	248.781
20/01/2020	23,0000	22,5500	22,8000	23,0000	8.318	189.423
17/01/2020	23,0000	22,6500	22,6500	22,8000	12.438	285.470
16/01/2020	22,9500	22,5500	22,8000	22,9500	3.933	89.673
15/01/2020	22,9000	22,4500	22,4500	22,8500	3.748	85.386
14/01/2020	22,7000	22,4500	22,4500	22,6000	2.488	56.131
13/01/2020	22,9500	22,3000	22,9500	22,5500	5.153	116.441
10/01/2020	22,9000	22,4000	22,6000	22,9000	3.736	84.458
09/01/2020	23,0000	22,3500	22,9500	22,5500	4.516	102.139
08/01/2020	22,8500	22,5000	22,5000	22,7500	12.567	284.810
07/01/2020	23,0000	22,5000	22,9000	22,9500	9.445	215.307
03/01/2020	22,9000	22,0500	22,9000	22,4500	8.426	189.141
02/01/2020	22,9500	21,9000	21,9000	22,9000	10.733	241.212
31/12/2019	22,2000	21,8500	22,0000	21,8500	1.572	34.715
30/12/2019	22,2000	21,7000	22,2000	22,0000	6.152	135.155
27/12/2019	22,2000	21,4000	21,7000	22,1500	10.360	226.417
23/12/2019	21,9000	21,1000	21,8000	21,3000	30.178	644.166
20/12/2019	22,2500	21,3000	21,8000	21,3000	14.725	320.117
19/12/2019	22,1000	21,7000	22,0000	21,7500	6.283	137.536
18/12/2019	22,3500	21,6000	21,6000	22,1500	3.027	67.059
17/12/2019	22,2000	21,9500	22,0500	22,1500	2.889	63.731
16/12/2019	22,2500	21,9000	21,9500	22,0500	4.489	98.761
13/12/2019	22,0000	21,7500	21,8500	21,8000	3.408	74.600
12/12/2019	22,0000	21,6500	21,6500	21,9000	4.462	97.503
11/12/2019	22,1500	21,6000	22,0000	22,0000	3.911	85.668
10/12/2019	22,2000	21,6500	22,2000	21,7500	4.045	88.362
09/12/2019	22,0500	21,7000	21,9500	21,9500	11.373	247.981
06/12/2019	22,4500	22,2000	22,4000	22,2000	3.523	78.547
05/12/2019	22,6500	22,3000	22,3500	22,5000	2.897	65.018
04/12/2019	22,6500	22,1500	22,5500	22,6500	5.630	125.502
03/12/2019	22,8000	22,3500	22,7000	22,5500	8.647	195.941
02/12/2019	23,1000	22,6500	23,1000	22,6500	5.210	118.759
29/11/2019	22,9500	22,7000	22,8500	22,9000	6.295	143.684
28/11/2019	22,9000	22,7500	22,7500	22,8000	6.467	147.737
27/11/2019	23,0000	22,9000	22,9000	23,0000	883	20.266
26/11/2019	23,0000	22,8000	23,0000	23,0000	15.927	365.939
25/11/2019	23,0000	22,9000	23,0000	23,0000	10.081	231.689
22/11/2019	23,0000	22,9000	22,9500	23,0000	12.552	288.274
21/11/2019	23,0000	22,7000	23,0000	22,8500	7.832	178.840
20/11/2019	23,0000	22,8000	23,0000	22,9500	8.540	194.984
19/11/2019	23,0000	22,8000	23,0000	22,9500	2.403	55.098
18/11/2019	23,1500	22,8000	22,9500	22,8000	11.149	256.209
15/11/2019	23,3000	22,8500	23,2500	23,0500	6.000	138.624
14/11/2019	23,4500	23,0500	23,1500	23,0500	4.340	100.797
13/11/2019	23,3000	22,9500	23,0000	23,3000	6.277	144.907
12/11/2019	23,5000	22,5000	23,0500	23,3000	7.388	170.788
11/11/2019	23,3000	23,0000	23,3000	23,2500	5.644	130.494
08/11/2019	23,1500	22,9000	23,1500	23,0000	55.667	1.280.325
07/11/2019	23,2000	22,9500	22,9500	23,0000	3.743	86.177
06/11/2019	23,1000	22,7500	23,0000	23,0000	20.194	464.582
05/11/2019	23,0000	22,7500	22,9500	23,0000	6.912	158.292
04/11/2019	23,2000	22,7000	23,2000	22,8500	3.386	77.688
01/11/2019	23,3000	22,7500	23,3000	22,9000	1.603	36.762
31/10/2019	23,0000	22,7500	22,7500	23,0000	4.292	98.161
30/10/2019	23,0000	22,7500	23,0000	23,0000	4.729	108.058
29/10/2019	23,0500	22,9000	23,0000	22,9500	7.770	178.617
25/10/2019	23,1000	22,6500	22,9000	23,0000	5.495	125.771
24/10/2019	23,0500	22,6000	22,6000	22,7500	3.128	71.278
23/10/2019	23,4500	22,5000	23,4500	23,0000	2.881	65.805
22/10/2019	23,4500	22,9000	22,9500	22,9000	9.087	209.946
21/10/2019	23,2000	22,8000	22,9000	22,9500	6.771	155.405
18/10/2019	22,8000	22,3000	22,7500	22,7000	3.418	77.236
17/10/2019	22,8000	22,5500	22,5500	22,7500	1.858	42.137
16/10/2019	22,7500	22,4500	22,5000	22,6000	14.150	318.643
15/10/2019	23,1500	22,4000	23,1500	22,4500	5.735	130.151
14/10/2019	23,6000	22,8500	23,6000	22,9000	14.021	323.419
11/10/2019	23,6500	23,0500	23,6500	23,5500	2.957	69.305
10/10/2019	23,8500	22,6000	22,6000	23,5000	47.578	1.121.727
09/10/2019	23,2000	21,9000	22,3000	23,2000	36.360	819.701
08/10/2019	22,5000	21,9000	22,3500	22,3000	12.228	271.122
07/10/2019	22,6500	22,2000	22,3500	22,5000	6.758	151.678
04/10/2019	22,7000	21,9000	22,6000	22,4500	10.052	223.555
03/10/2019	23,2500	21,5000	23,2500	22,5000	20.193	447.872
02/10/2019	23,6500	22,7000	23,6500	22,9000	13.901	319.834
01/10/2019	23,8000	23,3000	23,5000	23,8000	17.512	412.531
30/09/2019	24,0000	23,4500	23,9500	23,5500	2.796	66.099
27/09/2019	24,0500	23,7500	24,0000	23,9500	2.209	52.819
26/09/2019	24,1500	23,8500	24,0000	24,1500	5.046	121.250
25/09/2019	23,9500	23,2000	23,6500	23,9500	8.392	197.446
24/09/2019	23,9500	23,2000	23,9500	23,7500	4.362	103.221
23/09/2019	23,7500	23,2000	23,6500	23,7500	3.007	70.665
20/09/2019	23,9000	23,4000	23,7000	23,7500	7.454	176.171
19/09/2019	24,0000	23,6000	23,8500	23,7000	2.812	67.016
18/09/2019	24,0000	23,3500	23,3500	23,8500	10.745	256.273
17/09/2019	23,4500	23,1500	23,3500	23,3500	1.564	36.503
16/09/2019	23,8000	23,1000	23,1000	23,2500	7.379	173.355
13/09/2019	23,3500	23,0000	23,2500	23,1500	2.980	68.993
12/09/2019	23,3500	23,2000	23,3000	23,2000	969	22.574
11/09/2019	23,5500	23,1000	23,2000	23,3000	5.132	119.770
10/09/2019	23,7000	23,2500	23,3000	23,2500	9.191	215.468
09/09/2019	23,6000	23,3500	23,3500	23,3500	2.004	47.031
06/09/2019	24,0000	23,3000	24,0000	23,6000	4.556	108.492
05/09/2019	23,5500	23,0500	23,0500	23,5500	7.080	164.957
04/09/2019	23,6000	23,0500	23,5000	23,0500	5.046	117.226
03/09/2019	23,6500	23,2000	23,6500	23,2000	3.121	72.801
02/09/2019	23,6500	23,1000	23,1000	23,6500	1.943	45.413
30/08/2019	23,8000	22,7000	22,7000	23,5500	9.782	229.885
29/08/2019	23,4500	22,8000	22,8000	23,0500	5.434	125.594
28/08/2019	23,4000	22,4000	23,2500	22,6000	15.277	348.542
27/08/2019	23,2000	22,8000	23,0500	23,0500	7.365	169.323
26/08/2019	23,6000	22,9500	23,6000	23,1500	4.948	115.617
23/08/2019	24,3500	23,4000	23,9000	23,6000	14.204	339.242
22/08/2019	24,2000	23,5500	23,6000	23,9000	23.842	567.509
21/08/2019	23,5500	22,7000	22,7000	23,5500	9.580	223.141
20/08/2019	23,2000	22,3000	22,6000	23,1500	10.368	237.367
19/08/2019	22,8000	22,0000	22,3000	22,7000	11.401	254.945
16/08/2019	22,5500	22,0000	22,5000	22,1000	6.218	138.747
14/08/2019	23,4000	22,3000	22,9500	22,4500	19.653	447.062
13/08/2019	23,3500	22,3500	22,8000	22,8000	5.721	130.306
12/08/2019	23,2000	22,5000	23,0000	23,0000	8.715	198.849
09/08/2019	23,5000	22,4500	23,3500	23,1000	9.220	213.475
08/08/2019	23,8500	23,0000	23,8500	23,5500	9.728	226.702
07/08/2019	23,9500	23,1500	23,6000	23,2000	14.926	351.802
06/08/2019	24,0500	23,3000	23,7000	23,6000	8.815	209.067
05/08/2019	24,7500	23,7000	24,5000	23,7000	15.202	368.950
02/08/2019	25,2500	23,3000	23,9500	24,7500	18.886	462.718
01/08/2019	24,9000	24,0000	24,8000	24,8000	15.382	376.808
31/07/2019	24,8000	23,3500	23,6000	24,8000	5.700	136.140
30/07/2019	24,0500	23,2000	24,0000	23,6000	13.226	314.126
29/07/2019	24,2500	23,4500	23,4500	23,9500	9.325	223.649
26/07/2019	24,1000	23,2000	23,7000	24,1000	8.762	208.918
25/07/2019	24,0000	22,7000	23,4000	23,5000	13.823	326.047
24/07/2019	23,9500	22,8500	23,7500	23,1500	11.397	266.865
23/07/2019	23,8000	23,1000	23,6500	23,7500	5.930	139.656
22/07/2019	23,9500	23,5500	23,6500	23,8000	22.214	527.754
19/07/2019	23,7000	23,1000	23,3500	23,7000	15.034	352.004
18/07/2019	23,3500	22,3500	22,3500	23,0000	14.483	334.009
17/07/2019	22,8000	22,0500	22,0500	22,7500	9.815	222.312
16/07/2019	22,4000	21,9000	22,1500	22,4000	9.769	215.635
15/07/2019	22,8500	21,9000	21,9000	22,0000	8.409	186.426
12/07/2019	23,2000	22,6000	22,8500	22,9500	9.696	222.285
11/07/2019	23,0000	22,4000	22,5500	22,9500	8.426	191.125
10/07/2019	22,8000	22,2500	22,4000	22,4500	12.926	292.551
09/07/2019	23,3000	22,1500	23,3000	22,2500	15.806	353.944
08/07/2019	23,2000	22,6000	23,2000	22,9500	6.984	159.694
05/07/2019	23,2500	22,9000	23,0000	23,0000	24.802	572.372
04/07/2019	23,0000	22,8000	23,0000	23,0000	34.886	800.522
03/07/2019	23,0000	22,3500	22,5000	23,0000	51.846	1.180.301
02/07/2019	22,5000	22,1000	22,5000	22,5000	13.885	308.479
01/07/2019	22,6000	21,9500	22,1000	22,2000	22.638	500.396
28/06/2019	22,6000	21,8500	22,6000	22,0000	14.746	325.606
27/06/2019	22,4000	22,1000	22,4000	22,4000	21.421	477.824
26/06/2019	22,6000	21,8000	22,3500	22,3000	7.231	160.684
25/06/2019	22,5500	21,8500	22,2000	22,5500	3.288	72.994
24/06/2019	22,0000	21,3000	21,7000	22,0000	11.304	247.234
21/06/2019	21,9000	21,0500	21,8500	21,6000	43.973	946.050
20/06/2019	22,6000	21,7500	22,6000	21,8500	23.401	511.787
19/06/2019	22,9500	22,1000	22,9500	22,1000	15.178	340.235
18/06/2019	23,0000	22,4500	23,0000	22,6500	14.972	339.496
14/06/2019	22,9000	22,4000	22,6500	22,9000	4.816	109.032
13/06/2019	23,4000	22,3000	22,5000	22,6500	31.223	712.289
12/06/2019	22,7000	22,1500	22,2500	22,2000	5.596	125.330
11/06/2019	22,7000	22,3000	22,5500	22,4000	6.810	153.028
10/06/2019	22,8000	22,2000	22,7500	22,4000	11.239	252.184
07/06/2019	22,2000	21,9000	22,1000	22,0000	17.394	383.881
06/06/2019	22,4500	21,7500	21,7500	22,0000	7.926	175.736
05/06/2019	22,0000	21,6500	21,9000	21,8000	7.815	170.870
04/06/2019	21,9500	21,5500	21,9500	21,8000	6.188	134.612
03/06/2019	22,3000	21,7000	22,0000	21,8000	14.375	315.683
31/05/2019	22,5000	21,9000	22,5000	21,9500	32.143	708.528
30/05/2019	22,7500	21,7000	22,0000	22,5000	22.346	494.772
29/05/2019	23,0000	21,8500	23,0000	21,8500	27.542	617.027
28/05/2019	23,3000	22,3500	22,7500	23,1000	34.327	789.664
27/05/2019	22,7500	21,3000	21,5000	22,7500	38.121	839.504
24/05/2019	20,6000	20,0500	20,5000	20,3500	5.217	106.283
23/05/2019	20,6500	20,2500	20,6500	20,4000	4.854	99.113
22/05/2019	21,3500	20,5000	21,1000	20,5000	11.027	230.286
21/05/2019	21,9000	20,6500	20,6500	21,2500	9.611	206.137
20/05/2019	21,6000	20,6000	21,6000	20,9500	6.162	129.915
17/05/2019	21,9000	21,0000	21,8000	21,5500	8.313	178.740
16/05/2019	21,6000	20,9000	21,6000	21,4000	7.125	151.612
15/05/2019	22,3000	20,6500	21,5500	21,0000	12.327	263.909
14/05/2019	22,6000	20,9500	21,3000	21,5500	16.085	350.041
13/05/2019	21,7000	20,7500	20,7500	21,2000	10.650	226.666
10/05/2019	21,4000	19,8000	19,8000	21,4000	14.111	290.973
09/05/2019	20,5500	19,6000	20,4000	19,9800	13.225	267.143
08/05/2019	20,8500	20,3000	20,6000	20,6000	12.127	249.033
07/05/2019	21,2500	20,5500	21,0000	20,6000	6.621	137.270
06/05/2019	21,8500	20,6500	21,5500	20,7000	11.624	245.740
03/05/2019	22,2000	21,3000	21,9500	22,2000	17.725	387.239
02/05/2019	22,1000	20,6000	20,7000	21,5000	36.127	779.300
30/04/2019	20,7000	19,9200	20,0000	20,7000	12.612	258.183
25/04/2019	20,1500	19,8200	20,0000	20,0000	8.697	173.930
24/04/2019	20,0000	19,5000	19,9200	20,0000	8.238	162.998
23/04/2019	20,0000	19,5200	19,5200	19,9000	12.967	257.512
18/04/2019	19,7800	19,1600	19,7800	19,5000	12.981	252.504
17/04/2019	19,7600	19,2600	19,2600	19,5000	12.208	238.849
16/04/2019	19,6800	19,2800	19,4800	19,6800	15.327	298.513
15/04/2019	19,9000	19,1400	19,2000	19,4800	22.379	436.717
12/04/2019	19,3000	18,8400	18,9000	18,9400	22.671	433.148
11/04/2019	18,8800	18,3800	18,5000	18,8000	19.528	364.883
10/04/2019	18,5600	17,9400	18,1000	18,4600	25.133	461.390
09/04/2019	18,3000	17,8400	18,0000	17,9600	28.624	516.940
08/04/2019	18,0000	17,4000	17,5000	18,0000	24.921	441.487
05/04/2019	17,3800	17,0200	17,0400	17,3800	5.963	102.501
04/04/2019	17,3000	17,0200	17,1400	17,2400	4.624	79.356
03/04/2019	17,3400	16,8600	17,2000	17,0400	16.171	276.326
02/04/2019	17,3000	16,9000	16,9800	17,2000	36.156	621.291
01/04/2019	16,9600	16,6800	16,8400	16,9200	7.012	117.925
29/03/2019	16,9600	16,4600	16,6200	16,8400	4.785	80.041
28/03/2019	16,5000	16,4000	16,5000	16,4600	4.723	77.736
27/03/2019	16,6000	16,4800	16,5600	16,5600	2.600	43.021
26/03/2019	16,5400	16,3400	16,3600	16,5200	8.095	132.928
22/03/2019	16,8400	16,4000	16,6800	16,5400	3.666	61.119
21/03/2019	16,5800	16,4200	16,4800	16,5800	5.468	89.984
20/03/2019	16,7000	16,4600	16,7000	16,4800	4.098	67.821
19/03/2019	16,7000	16,3800	16,7000	16,4400	5.397	89.093
18/03/2019	16,9000	15,9400	15,9400	16,7000	4.937	82.092
15/03/2019	16,8600	16,5000	16,6800	16,5400	8.817	146.731
14/03/2019	16,7200	16,5200	16,5600	16,6400	8.479	140.797
13/03/2019	16,7000	16,3400	16,3400	16,5200	4.036	66.663
12/03/2019	16,5600	16,2800	16,2800	16,3400	8.059	132.445
08/03/2019	16,7000	16,3200	16,7000	16,3200	4.855	80.392
07/03/2019	16,8600	16,3800	16,8400	16,5400	7.007	116.542
06/03/2019	17,1800	16,8600	17,1000	16,8600	5.000	85.139
05/03/2019	17,1200	16,8200	16,8400	17,1200	10.659	180.415
04/03/2019	17,1200	16,7000	17,0000	17,0800	9.775	165.891
01/03/2019	16,9000	16,4400	16,4800	16,9000	11.525	192.404
28/02/2019	16,6200	16,1600	16,1600	16,6200	10.677	175.516
27/02/2019	16,2800	16,0600	16,1800	16,1600	4.722	76.242
26/02/2019	16,1800	16,0000	16,0800	16,0000	6.640	106.922
25/02/2019	16,4400	15,9400	16,3000	15,9400	18.132	294.994
22/02/2019	16,3600	16,1400	16,1800	16,2400	2.915	47.495
21/02/2019	16,5600	16,1800	16,4400	16,1800	15.414	253.545
20/02/2019	16,4800	16,1800	16,3800	16,4400	13.180	214.846
19/02/2019	16,5000	16,2200	16,3000	16,4600	12.638	207.402
18/02/2019	16,4000	16,1800	16,3200	16,3000	6.626	108.088
15/02/2019	16,4000	16,1200	16,2800	16,3200	18.876	307.883
14/02/2019	16,2600	15,8200	16,0000	15,8200	15.664	252.101
13/02/2019	15,9800	15,6600	15,7800	15,8200	10.742	169.770
12/02/2019	15,8400	15,5800	15,6800	15,7400	5.905	92.910
11/02/2019	15,8400	15,6600	15,7600	15,6800	8.856	139.584
08/02/2019	15,7200	15,2400	15,3200	15,6000	12.341	192.708
07/02/2019	15,6600	15,3000	15,5000	15,3000	11.577	178.667
06/02/2019	15,5000	14,8000	14,8600	15,3000	43.210	656.763
05/02/2019	14,9400	14,6800	14,9400	14,7600	4.652	68.746
04/02/2019	14,9000	14,6600	14,8000	14,7600	3.386	50.134
01/02/2019	14,8000	14,6000	14,6200	14,7000	4.553	66.888
31/01/2019	14,9000	14,5600	14,8000	14,7000	4.385	64.524
30/01/2019	15,0000	14,6600	14,7400	14,7200	7.047	103.932
29/01/2019	15,0800	14,7600	15,0800	14,9000	2.782	41.203
28/01/2019	14,9800	14,7000	14,9600	14,7000	3.744	55.350
25/01/2019	15,4000	14,9200	15,3400	14,9200	3.256	49.051
24/01/2019	15,0000	14,7200	14,8600	14,9000	8.737	130.094
23/01/2019	15,1200	14,8000	15,0000	15,0000	3.944	58.821
22/01/2019	15,2000	14,9000	15,0200	14,9200	3.528	53.010
21/01/2019	15,2000	14,7400	14,7800	14,9400	2.469	36.714
18/01/2019	15,1000	14,7000	15,1000	15,1000	7.276	108.637
17/01/2019	15,0000	14,6200	14,9000	14,9800	6.052	89.279
16/01/2019	15,2000	14,9000	14,9000	14,9000	2.543	37.921
15/01/2019	15,0000	14,7600	15,0000	14,9600	652	9.703
14/01/2019	15,0000	14,6200	14,6400	15,0000	1.036	15.476
11/01/2019	15,1600	14,6200	14,8000	15,0400	4.685	69.854
10/01/2019	14,9000	14,5800	14,7400	14,5800	6.079	88.955
09/01/2019	15,0400	14,5000	15,0400	14,7000	7.022	103.313
08/01/2019	15,0000	14,6000	14,8000	14,9800	1.572	23.388
07/01/2019	14,9000	14,5600	14,9000	14,8800	1.005	14.794
04/01/2019	14,9000	14,5800	14,5800	14,9000	433	6.421
03/01/2019	14,9200	14,4200	14,5200	14,8400	3.000	44.403
02/01/2019	14,7800	14,5000	14,6400	14,6200	1.509	22.004
31/12/2018	14,8800	14,5400	14,7000	14,6600	1.530	22.402
28/12/2018	14,8200	14,5400	14,7800	14,8000	980	14.389
27/12/2018	15,0000	14,5800	15,0000	14,7800	3.126	46.013
21/12/2018	15,2000	14,6800	14,6800	15,0000	3.070	45.927
20/12/2018	15,2800	14,7200	15,0200	14,9200	3.739	55.844
19/12/2018	15,2800	14,7800	14,9800	15,0200	2.673	39.977
18/12/2018	15,5000	14,5200	15,2000	14,9600	7.469	111.524
17/12/2018	15,5200	15,1600	15,3600	15,2400	8.112	124.110
14/12/2018	15,6000	15,4000	15,5000	15,4000	822	12.729
13/12/2018	15,7600	15,4800	15,5000	15,7600	331	5.183
12/12/2018	15,6400	15,3400	15,3400	15,6400	875	13.657
11/12/2018	15,7600	15,3600	15,5000	15,4000	2.788	43.055
10/12/2018	15,8000	15,4000	15,4200	15,4000	2.177	33.675
07/12/2018	15,8600	15,5000	15,7600	15,8000	10.940	172.271
06/12/2018	15,8200	15,4000	15,4200	15,7600	10.055	156.787
05/12/2018	15,9200	15,5600	15,8200	15,6000	12.391	195.030
04/12/2018	16,2800	15,9000	16,0200	15,9800	3.363	53.836
03/12/2018	16,5000	15,3000	15,7800	16,1000	38.227	614.612
30/11/2018	15,8000	15,5000	15,8000	15,8000	12.262	193.325
29/11/2018	15,8000	15,1000	15,1000	15,8000	5.746	90.462
28/11/2018	15,6800	15,1200	15,1200	15,5400	5.883	91.205
27/11/2018	15,5400	15,1000	15,5200	15,4000	6.581	101.383
26/11/2018	15,5400	15,0000	15,0000	15,4600	5.378	82.707
23/11/2018	15,3800	15,0200	15,3800	15,1000	582	8.808
22/11/2018	15,3600	15,0400	15,0400	15,2000	502	7.637
21/11/2018	15,6800	15,0400	15,2000	15,0400	1.166	17.713
20/11/2018	15,3800	15,0000	15,3400	15,2000	10.907	165.698
19/11/2018	15,7200	15,2600	15,7200	15,4000	1.333	20.488
16/11/2018	15,6000	15,3800	15,4800	15,5800	1.395	21.594
15/11/2018	15,7600	15,3400	15,7600	15,6600	5.260	82.241
14/11/2018	15,7000	15,3200	15,6400	15,3800	2.592	40.178
13/11/2018	15,8000	15,5200	15,5200	15,6400	24.618	388.452
12/11/2018	15,7400	15,5400	15,6200	15,6000	1.274	19.891
09/11/2018	15,7600	15,4600	15,4800	15,6600	2.798	43.618
08/11/2018	15,8600	15,3800	15,5000	15,6600	30.124	475.805
07/11/2018	15,7800	15,5200	15,5800	15,6600	1.908	29.881
06/11/2018	15,7800	15,3200	15,3800	15,5800	1.567	24.261
05/11/2018	15,5000	15,3400	15,5000	15,4800	1.558	24.020
02/11/2018	15,7400	15,3000	15,5400	15,5800	5.324	82.555
01/11/2018	15,7800	15,3600	15,7600	15,5400	3.083	47.751
31/10/2018	15,7600	15,4400	15,5600	15,6000	2.128	33.035
30/10/2018	15,7200	15,5600	15,6600	15,5600	969	15.155
29/10/2018	15,8400	15,6200	15,8400	15,7200	972	15.293
26/10/2018	15,9800	15,6000	15,8800	15,9000	2.403	37.885
25/10/2018	15,9800	15,7800	15,8600	15,8800	485	7.697
24/10/2018	15,8800	15,5600	15,8800	15,8200	525	8.268
23/10/2018	15,9000	15,4400	15,9000	15,7600	4.344	68.051
22/10/2018	15,9000	15,5600	15,7600	15,8000	478	7.560
19/10/2018	15,8000	15,5000	15,6200	15,7600	5.817	90.797
18/10/2018	15,8800	15,7000	15,7800	15,7200	1.322	20.801
17/10/2018	15,9400	15,6400	15,9400	15,8600	4.046	63.918
16/10/2018	15,7800	15,3600	15,7400	15,6800	4.785	74.825
15/10/2018	15,9600	15,6200	15,9600	15,8000	6.027	95.169
12/10/2018	15,9000	15,5400	15,6400	15,5600	1.531	23.961
11/10/2018	15,7200	15,4000	15,5000	15,7200	5.212	81.189
10/10/2018	16,1000	15,5000	16,0200	15,5000	10.386	162.353
09/10/2018	16,4400	15,8000	16,4400	15,9000	10.733	171.322
08/10/2018	16,3600	15,7200	16,3600	16,0000	8.400	134.411
05/10/2018	16,8200	16,2800	16,8200	16,3000	4.286	69.957
04/10/2018	16,8800	16,6000	16,8000	16,7000	18.801	314.587
03/10/2018	16,8600	16,0200	16,5400	16,5200	11.817	193.482
02/10/2018	16,8000	16,5000	16,7400	16,5400	1.883	31.144
01/10/2018	16,7400	16,5600	16,5600	16,7000	4.028	67.108
28/09/2018	16,6000	16,3000	16,6000	16,5000	4.964	81.664
27/09/2018	16,5600	16,3800	16,5000	16,5000	10.657	175.571
26/09/2018	16,4000	16,0000	16,2000	16,0000	4.127	66.399
25/09/2018	16,3800	15,9200	16,3000	16,3400	641	10.435
24/09/2018	16,2600	15,9600	16,1000	16,0000	2.727	43.861
21/09/2018	16,3600	16,0000	16,0000	16,2000	7.550	122.731
20/09/2018	16,2400	15,8400	16,1800	16,0000	14.208	228.041
19/09/2018	16,4400	15,8400	16,0800	15,8400	5.531	89.441
18/09/2018	16,4000	15,9000	16,1200	16,2800	1.428	23.105
17/09/2018	16,2000	15,9000	15,9800	16,1800	2.225	35.542
14/09/2018	16,4000	15,9200	16,3800	16,2000	575	9.293
13/09/2018	16,3800	15,9000	16,0200	15,9000	4.093	65.591
12/09/2018	16,8000	15,9600	16,2000	15,9800	5.463	87.988
11/09/2018	16,4000	16,0000	16,4000	16,0000	1.835	29.578
10/09/2018	16,5800	16,1000	16,1000	16,3600	796	13.028
07/09/2018	16,4000	16,1000	16,2400	16,1000	1.517	24.619
06/09/2018	16,4800	16,2000	16,4800	16,2800	1.374	22.386
05/09/2018	16,5800	16,0400	16,2200	16,0600	7.386	119.083
04/09/2018	16,9600	16,0000	16,0000	16,2000	4.671	75.649
03/09/2018	16,3600	16,0600	16,3600	16,0600	2.973	48.114
31/08/2018	16,8200	16,2200	16,7200	16,2200	6.884	113.396
30/08/2018	16,8000	16,6200	16,8000	16,6600	4.289	71.922
29/08/2018	16,7000	16,4000	16,5800	16,6800	2.341	38.787
28/08/2018	16,6000	16,2000	16,2800	16,5400	2.211	36.287
27/08/2018	16,8200	16,0400	16,8000	16,2800	1.821	29.877
24/08/2018	16,6200	16,4000	16,6200	16,4000	555	9.173
23/08/2018	16,6000	16,0600	16,2000	16,5400	3.240	53.210
22/08/2018	16,2000	15,9200	16,2000	16,1800	1.427	23.043
21/08/2018	16,6600	16,0000	16,5400	16,1000	5.894	95.339
20/08/2018	16,6800	16,0600	16,0600	16,4000	543	8.871
17/08/2018	16,4800	15,8800	15,8800	16,2000	4.305	69.474
16/08/2018	16,4000	15,8800	16,3200	15,8800	3.307	53.249
14/08/2018	16,9600	16,3200	16,4600	16,3200	4.736	78.084
13/08/2018	17,1800	16,5000	17,1800	16,5000	8.068	133.399
10/08/2018	17,3200	16,7400	17,0000	16,7400	3.315	55.949
09/08/2018	16,9000	16,7400	16,9000	16,8000	384	6.441
08/08/2018	16,9800	16,7400	16,7800	16,7800	649	10.893
07/08/2018	17,0600	16,8800	17,0600	16,9000	508	8.592
06/08/2018	17,1200	16,6600	16,8400	16,9000	2.500	42.244
03/08/2018	17,3600	17,0000	17,2200	17,1800	2.816	48.470
02/08/2018	17,2800	16,9800	16,9800	17,2800	4.718	80.752
01/08/2018	17,2600	16,9600	17,2600	17,0000	3.269	55.614
31/07/2018	17,0800	16,9000	17,0000	17,0200	5.858	99.651
30/07/2018	17,0000	16,7200	16,9800	16,9800	10.236	172.643
27/07/2018	16,7600	16,5600	16,6400	16,6000	3.052	50.678
26/07/2018	16,9800	16,6000	16,6800	16,6400	2.780	46.343
25/07/2018	16,8800	16,6400	16,6400	16,6600	1.328	22.194
24/07/2018	17,3400	16,6200	17,3400	16,6200	1.521	25.700
23/07/2018	17,1600	17,0000	17,0200	17,0000	1.414	24.141
20/07/2018	17,4000	17,0600	17,4000	17,3000	3.265	55.850
19/07/2018	17,4400	17,2000	17,4000	17,2000	719	12.424
18/07/2018	17,5000	17,2200	17,4600	17,5000	10.833	188.878
17/07/2018	17,4600	17,1400	17,1400	17,4400	4.167	72.512
16/07/2018	17,4800	17,3000	17,4000	17,4400	10.811	187.812
13/07/2018	17,4800	16,8200	16,8600	17,3200	27.221	469.878
12/07/2018	16,8400	16,7000	16,7600	16,8000	12.989	218.000
11/07/2018	16,7600	16,7000	16,7600	16,7600	7.532	126.228
10/07/2018	16,8000	16,6000	16,6000	16,8000	630	10.556
09/07/2018	16,7800	16,6000	16,7800	16,7800	215	3.588
06/07/2018	16,7000	16,5200	16,5200	16,7000	311	5.187
05/07/2018	16,8000	16,5000	16,5000	16,6400	351	5.823
04/07/2018	16,7000	16,5000	16,7000	16,5000	3.476	57.490
03/07/2018	16,8000	16,5000	16,5600	16,5000	933	15.427
02/07/2018	16,9000	16,5200	16,9000	16,5400	685	11.475
29/06/2018	16,8000	16,5000	16,5000	16,5400	2.274	37.624
28/06/2018	16,8200	16,4800	16,5000	16,5000	6.549	108.095
27/06/2018	16,7800	16,5000	16,7600	16,5000	6.061	100.099
26/06/2018	16,9800	16,5600	16,6400	16,8400	3.383	56.887
25/06/2018	16,8200	16,6400	16,7600	16,6600	2.242	37.436
22/06/2018	17,0000	16,6200	17,0000	16,9000	3.749	63.204
21/06/2018	16,9800	16,5600	16,9800	16,9000	3.672	61.634
20/06/2018	16,9600	16,6800	16,7600	16,9200	6.592	111.084
19/06/2018	16,8000	16,5000	16,8000	16,6800	1.764	29.378
18/06/2018	16,8800	16,5000	16,5000	16,8800	3.552	59.363
15/06/2018	16,7200	16,5000	16,5000	16,5200	5.411	89.808
14/06/2018	16,5400	16,4800	16,5000	16,5400	14.830	244.719
13/06/2018	16,5000	16,2000	16,3000	16,5000	5.714	93.791
12/06/2018	16,4000	16,3000	16,4000	16,3400	5.389	87.932
11/06/2018	16,5000	16,3000	16,5000	16,3000	5.204	84.904
08/06/2018	16,4400	16,3200	16,4000	16,4000	2.537	41.477
07/06/2018	16,6000	16,1400	16,1400	16,4000	9.472	155.058
06/06/2018	16,5200	16,1400	16,5200	16,2400	2.192	35.570
05/06/2018	16,4800	16,1200	16,1200	16,3200	20.019	326.828
04/06/2018	16,5000	16,0200	16,5000	16,3000	23.596	384.750
01/06/2018	16,4400	16,1000	16,3000	16,4400	2.793	45.513
31/05/2018	16,3000	15,7200	15,8600	16,3000	6.201	99.988
30/05/2018	15,9200	15,7200	15,9200	15,8000	3.774	59.562
29/05/2018	15,7400	15,5400	15,5600	15,6400	7.693	120.270
25/05/2018	15,9800	15,5600	15,9800	15,8000	10.336	162.853
24/05/2018	16,1600	15,6800	16,0000	15,8000	9.233	145.753
23/05/2018	16,1800	15,9800	16,1800	16,1000	1.237	19.814
22/05/2018	16,3000	16,1200	16,2600	16,2800	1.622	26.344
21/05/2018	16,2000	15,9000	16,0600	16,2000	3.363	53.915
18/05/2018	16,3600	16,0200	16,1600	16,2800	3.596	58.283
17/05/2018	16,3600	15,9400	16,3600	16,2600	980	15.837
16/05/2018	16,3000	15,8400	15,9400	15,9000	5.271	84.074
15/05/2018	16,2800	15,9400	16,0200	15,9400	3.861	61.978
14/05/2018	16,3000	16,1000	16,1000	16,1600	1.494	24.175
11/05/2018	16,4600	16,2000	16,2000	16,4600	885	14.551
10/05/2018	16,5000	16,1800	16,1800	16,3000	4.058	66.286
09/05/2018	16,4000	16,0200	16,2400	16,3000	1.583	25.784
08/05/2018	16,1600	15,5600	15,7200	16,1000	8.699	138.115
07/05/2018	16,0000	15,7200	15,8600	15,7200	6.148	97.336
04/05/2018	16,0000	15,7000	16,0000	15,8600	3.194	50.476
03/05/2018	16,2400	15,9000	16,2400	15,9000	6.844	109.385
02/05/2018	16,4000	16,0800	16,2400	16,2400	5.012	80.852
30/04/2018	16,4000	16,0000	16,0800	16,3800	3.416	55.297
27/04/2018	16,3800	15,9600	16,3800	16,2600	8.488	137.179
26/04/2018	16,4400	15,8600	16,4200	16,0800	6.413	103.368
25/04/2018	16,3600	16,0400	16,3600	16,0400	1.707	27.426
24/04/2018	16,3600	16,1000	16,2000	16,3600	3.498	56.828
23/04/2018	16,5800	16,2800	16,3200	16,2800	8.148	133.762
20/04/2018	16,7200	16,2600	16,7200	16,5800	14.820	245.020
19/04/2018	16,7800	16,2200	16,4800	16,7800	11.509	190.243
18/04/2018	16,6400	16,3800	16,5000	16,6000	18.716	308.967
17/04/2018	16,5000	15,9000	16,1000	16,4800	22.348	359.621
16/04/2018	16,1000	15,5400	15,7600	15,9000	5.347	85.013
13/04/2018	15,8600	15,6200	15,6400	15,7000	4.259	66.865
12/04/2018	15,8600	15,6000	15,6000	15,6000	4.306	67.473
11/04/2018	16,1600	15,5000	16,1600	15,6000	10.594	166.490
10/04/2018	16,1800	15,7600	16,1800	16,0000	10.159	162.947
05/04/2018	16,1200	15,6800	15,6800	16,0000	3.150	50.011
04/04/2018	16,2600	15,6600	16,2600	15,6600	6.351	100.413
03/04/2018	16,3400	15,8600	16,1000	16,0000	7.134	114.000
29/03/2018	16,5800	16,0200	16,4200	16,2600	9.339	151.827
28/03/2018	16,4800	16,0000	16,4800	16,3400	4.411	71.012
27/03/2018	16,5000	16,0000	16,2600	16,4000	2.828	45.922
26/03/2018	16,6800	16,1200	16,6800	16,2000	1.141	18.566
23/03/2018	16,3400	16,0400	16,2200	16,0600	6.914	111.598
22/03/2018	16,8400	16,2200	16,8400	16,2200	4.544	74.365
21/03/2018	16,8400	16,5400	16,8400	16,6000	2.992	49.770
20/03/2018	16,8400	16,5000	16,5000	16,6000	4.741	78.777
19/03/2018	16,9600	16,5600	16,9200	16,8000	4.824	80.963
16/03/2018	16,9800	16,5600	16,8400	16,9400	4.297	72.059
15/03/2018	16,8000	16,3600	16,5600	16,7800	6.523	108.479
14/03/2018	16,7600	16,4000	16,7200	16,5200	8.467	140.070
13/03/2018	16,7800	16,4600	16,7000	16,7200	1.506	25.023
12/03/2018	16,7800	16,4800	16,4800	16,6200	2.550	42.576
09/03/2018	16,6200	16,3200	16,5800	16,6000	3.072	50.445
08/03/2018	16,5800	16,3200	16,3800	16,5800	2.832	46.611
07/03/2018	16,7400	16,3600	16,6800	16,5400	3.833	63.645
06/03/2018	16,7600	16,3600	16,3600	16,7600	3.951	65.248
05/03/2018	16,9000	16,2200	16,5600	16,3600	4.833	79.366
02/03/2018	16,9400	16,5000	16,6600	16,6000	2.394	39.702
01/03/2018	17,0600	16,7000	16,7000	16,7800	4.374	73.565
28/02/2018	17,0000	16,6600	16,6800	17,0000	11.186	188.117
27/02/2018	16,8200	16,3400	16,5000	16,6800	5.846	97.095
26/02/2018	16,6000	16,3200	16,6000	16,4000	7.696	126.629
23/02/2018	16,7000	16,1600	16,7000	16,5600	6.042	99.638
22/02/2018	16,6200	16,3400	16,4000	16,5800	2.174	35.791
21/02/2018	16,6600	16,2800	16,2800	16,4200	5.348	88.289
20/02/2018	16,8000	16,2000	16,7000	16,5600	6.409	105.625
16/02/2018	16,7800	16,3800	16,6800	16,7000	7.858	130.809
15/02/2018	16,6400	16,1600	16,4800	16,6000	4.550	74.947
14/02/2018	16,4000	16,0400	16,3600	16,4000	6.833	111.061
13/02/2018	16,5600	15,9600	16,4200	16,0000	46.411	759.639
12/02/2018	16,7000	16,0000	16,7000	16,3000	7.537	122.900
09/02/2018	16,7000	15,9200	16,0000	16,7000	11.533	188.478
08/02/2018	16,6200	16,2000	16,2000	16,3600	3.614	59.544
07/02/2018	16,6800	16,2000	16,2200	16,5600	8.035	132.131
06/02/2018	16,4800	16,0200	16,1600	16,1200	40.268	652.322
05/02/2018	16,9000	16,5600	16,7000	16,6400	13.719	228.256
02/02/2018	17,5200	16,9000	17,3000	16,9000	11.630	199.015
01/02/2018	17,5800	16,9000	17,0200	17,1000	18.292	314.715
31/01/2018	17,3000	17,0000	17,2000	17,0200	18.620	318.280
30/01/2018	17,7000	17,1200	17,2400	17,2000	24.505	429.921
29/01/2018	17,6800	17,4200	17,6800	17,6000	8.341	146.771
26/01/2018	17,6800	17,3200	17,4400	17,4000	8.827	154.647
25/01/2018	17,5800	17,3200	17,5800	17,4000	6.323	110.443
24/01/2018	17,5800	17,2600	17,4200	17,5800	20.157	351.868
23/01/2018	17,4000	17,1000	17,2000	17,3600	28.221	487.114
22/01/2018	17,1200	16,3200	16,3200	17,1000	9.763	165.429
19/01/2018	16,8400	16,3600	16,8200	16,3600	10.326	171.055
18/01/2018	16,9600	16,6800	16,7000	16,7000	5.733	96.015
17/01/2018	17,0800	16,7000	16,9800	16,7800	4.674	78.758
16/01/2018	17,0000	16,5400	16,9600	16,8800	11.395	191.343
15/01/2018	16,8800	16,5000	16,8800	16,7400	2.017	33.607
12/01/2018	16,9600	16,5000	16,8800	16,6800	5.151	86.010
11/01/2018	16,8800	16,4600	16,6000	16,5200	16.065	268.203
10/01/2018	16,8200	16,3400	16,7800	16,5000	10.947	182.355
09/01/2018	16,9800	16,6000	16,6800	16,8000	9.681	162.742
08/01/2018	16,6000	15,9400	15,9600	16,6000	25.308	413.249
05/01/2018	15,9800	15,7200	15,9000	15,9000	6.221	98.867
04/01/2018	15,9800	15,7200	15,9800	15,9000	13.085	208.119
03/01/2018	15,9000	15,5200	15,7000	15,8800	7.743	122.371
02/01/2018	15,7200	15,4400	15,4400	15,7000	1.242	19.456
29/12/2017	15,6600	15,5000	15,6000	15,5000	1.809	28.147
28/12/2017	15,6400	15,4600	15,4800	15,5800	11.353	175.969
27/12/2017	15,7800	15,4800	15,5800	15,7000	2.389	37.287
22/12/2017	15,7800	15,6400	15,7000	15,7400	919	14.437
21/12/2017	15,8600	15,5800	15,8600	15,8000	3.845	60.486
20/12/2017	15,8600	15,4000	15,4000	15,8600	6.339	99.829
19/12/2017	15,7600	15,4000	15,5000	15,7000	3.512	54.885
18/12/2017	15,7400	15,2600	15,6200	15,7200	5.302	82.237
15/12/2017	15,5000	15,2000	15,3600	15,5000	16.285	251.593
14/12/2017	15,5600	15,3800	15,5600	15,5000	4.024	62.215
13/12/2017	15,9400	15,3800	15,7000	15,4600	20.289	317.861
12/12/2017	15,7600	15,3800	15,7600	15,7200	1.054	16.413
11/12/2017	15,7200	15,3600	15,6800	15,7200	3.741	58.588
08/12/2017	15,6000	15,3200	15,4500	15,5000	788	12.221
07/12/2017	15,4900	15,2000	15,3000	15,4500	1.164	17.862
06/12/2017	15,9000	15,2200	15,7000	15,5500	21.565	338.919
05/12/2017	15,7400	15,2500	15,6400	15,5700	19.735	302.978
04/12/2017	15,6100	15,3400	15,6100	15,5000	2.145	33.184
01/12/2017	15,7800	15,4500	15,4500	15,7500	3.137	49.171
30/11/2017	15,7800	15,1200	15,5200	15,7800	8.789	137.576
29/11/2017	15,7900	15,3100	15,3100	15,4700	5.988	93.092
28/11/2017	15,7900	15,2000	15,2000	15,5500	8.871	137.813
27/11/2017	15,8400	15,5000	15,8400	15,5000	1.799	27.931
24/11/2017	15,8800	15,4000	15,7000	15,5000	1.425	22.244
23/11/2017	15,8700	15,4000	15,6000	15,4000	1.173	18.212
22/11/2017	15,9700	15,5300	15,9700	15,6000	16.720	263.474
21/11/2017	16,0000	14,8200	15,1600	15,9700	2.513	38.297
20/11/2017	15,3500	14,6800	14,9500	15,1500	5.321	80.291
17/11/2017	15,1000	14,5000	14,8000	15,1000	5.785	85.424
16/11/2017	15,0100	14,8000	15,0100	14,8000	1.582	23.449
15/11/2017	15,1000	14,7800	14,9200	14,9800	4.791	71.309
14/11/2017	15,2500	14,9700	15,2500	15,2000	7.800	117.894
13/11/2017	15,4500	15,0600	15,4500	15,2000	5.019	76.531
10/11/2017	15,6000	15,4000	15,4200	15,5000	4.345	66.997
09/11/2017	15,7500	15,4000	15,7500	15,5500	3.986	61.508
08/11/2017	15,5500	15,4000	15,4200	15,5000	3.208	49.556
07/11/2017	15,5500	15,2800	15,4900	15,4500	1.185	18.301
06/11/2017	15,7200	15,4000	15,5500	15,4900	361	5.591
03/11/2017	15,6800	15,4000	15,4000	15,5500	1.491	23.164
02/11/2017	15,7900	15,3300	15,3500	15,4300	5.373	84.334
01/11/2017	15,6100	15,2900	15,5500	15,6100	1.564	24.244
31/10/2017	15,6000	15,2600	15,3000	15,6000	4.176	64.389
30/10/2017	15,7000	15,1800	15,5200	15,3000	4.472	68.390
27/10/2017	15,7000	15,3300	15,4500	15,4700	2.009	31.093
26/10/2017	15,4900	15,2100	15,4500	15,4000	539	8.314
25/10/2017	15,6800	15,4000	15,4000	15,5200	26.649	411.765
24/10/2017	15,5500	15,2900	15,5500	15,4000	3.254	49.909
23/10/2017	15,5500	15,4000	15,5000	15,4000	6.382	98.878
20/10/2017	15,6800	15,5000	15,6000	15,5000	7.455	116.213
19/10/2017	15,7000	15,4600	15,6200	15,6300	2.986	46.478
18/10/2017	15,7200	15,6800	15,7200	15,7200	851	13.348
17/10/2017	15,7500	15,6200	15,6200	15,7200	1.247	19.594
16/10/2017	15,8000	15,7000	15,7000	15,7500	854	13.444
13/10/2017	15,8900	15,6700	15,7000	15,6700	2.456	38.753
12/10/2017	15,8000	15,6500	15,6600	15,6600	1.428	22.373
11/10/2017	15,8700	15,6300	15,8700	15,6300	270	4.266
10/10/2017	15,9500	15,5400	15,5400	15,8700	247	3.916
09/10/2017	15,9000	15,6000	15,8500	15,7000	902	14.208
06/10/2017	15,8600	15,7600	15,8300	15,8400	301	4.765
05/10/2017	15,9900	15,7200	15,9900	15,8400	3.158	50.122
04/10/2017	16,0000	15,7500	15,7500	15,8800	989	15.706
03/10/2017	15,9500	15,5900	15,7600	15,9500	41.905	661.893
02/10/2017	15,9000	15,4600	15,8000	15,5000	4.911	76.285
29/09/2017	16,0000	15,4000	15,6700	16,0000	39.626	632.733
28/09/2017	15,7000	15,4000	15,4800	15,5300	24.211	376.227
27/09/2017	15,5300	15,4000	15,5000	15,5200	5.901	91.300
26/09/2017	15,6800	15,4000	15,4200	15,4400	39.073	602.805
25/09/2017	15,8000	15,4000	15,5900	15,4100	12.889	199.352
22/09/2017	15,6300	15,3800	15,3800	15,3800	1.852	28.700
21/09/2017	15,7400	15,2200	15,2200	15,4100	2.297	35.262
20/09/2017	15,4900	15,1700	15,3200	15,2000	43.077	660.711
19/09/2017	15,8200	15,3500	15,3800	15,4000	7.769	119.699
18/09/2017	15,5300	15,4000	15,5000	15,4000	30.929	477.376
15/09/2017	15,6800	15,4100	15,6800	15,5000	25.171	390.039
14/09/2017	15,6600	15,4000	15,6600	15,5000	19.242	298.238
13/09/2017	15,8100	15,4000	15,4000	15,5800	4.734	73.360
12/09/2017	15,5400	15,4200	15,4500	15,5000	3.407	52.770
11/09/2017	15,6500	15,3200	15,3200	15,5500	1.586	24.689
08/09/2017	15,8200	15,6200	15,8200	15,6900	838	13.181
07/09/2017	15,8000	15,5000	15,5600	15,7000	7.089	110.971
06/09/2017	15,6000	15,4600	15,6000	15,5500	5.733	89.044
05/09/2017	15,8000	15,3200	15,7000	15,6900	2.622	40.744
04/09/2017	15,8900	15,6600	15,7500	15,7900	1.059	16.638
01/09/2017	15,8700	15,6000	15,8700	15,7500	1.945	30.578
31/08/2017	16,0300	15,6000	15,7500	15,6100	533	8.362
30/08/2017	15,9800	15,6000	15,9300	15,7100	6.376	100.660
29/08/2017	15,9300	15,6600	15,9000	15,9000	1.923	30.445
28/08/2017	15,9500	15,8000	15,8000	15,9500	1.099	17.423
25/08/2017	16,0300	15,6700	15,6700	15,9800	3.677	58.566
24/08/2017	16,0800	15,9000	15,9200	15,9800	2.223	35.519
23/08/2017	16,0500	15,6800	15,8000	15,9600	5.070	80.830
22/08/2017	16,0500	15,7000	16,0500	15,8500	1.996	31.625
21/08/2017	16,0000	15,7400	15,9400	15,8100	1.675	26.550
18/08/2017	16,0000	15,9000	16,0000	15,9000	2.084	33.257
17/08/2017	16,1000	15,9900	15,9900	16,0400	2.885	46.320
16/08/2017	16,0600	15,9000	16,0500	16,0500	1.925	30.785
14/08/2017	16,0500	15,6300	15,6300	15,9900	4.538	72.464
11/08/2017	15,9000	15,6600	15,9000	15,8000	4.372	68.948
10/08/2017	16,0300	15,5100	15,7000	15,9500	13.634	217.785
09/08/2017	16,0600	15,6800	15,8200	15,9900	3.432	54.608
08/08/2017	15,8200	15,5000	15,5000	15,8200	2.961	46.086
07/08/2017	15,7800	15,6300	15,6800	15,6300	1.013	15.889
04/08/2017	15,7700	15,6000	15,7700	15,7400	5.275	82.785
03/08/2017	15,8800	15,7800	15,8300	15,7900	3.178	50.242
02/08/2017	16,0200	15,7900	15,7900	16,0200	2.658	42.370
01/08/2017	16,0800	15,7300	15,9700	15,9600	1.480	23.589
31/07/2017	15,9700	15,6500	15,9700	15,8200	1.043	16.500
28/07/2017	16,2000	15,5800	15,6700	15,8800	3.047	48.543
27/07/2017	16,3800	15,7700	16,0000	15,9000	5.979	95.617
26/07/2017	16,2500	15,8900	16,2500	16,0000	9.335	149.256
25/07/2017	16,4900	15,9000	16,2000	16,1600	7.651	123.550
24/07/2017	16,6000	16,1100	16,6000	16,2600	3.913	63.827
21/07/2017	16,7000	16,3700	16,7000	16,3700	9.231	152.120
20/07/2017	16,7700	16,5200	16,7200	16,7000	13.981	233.131
19/07/2017	16,7500	16,2300	16,2300	16,6300	11.161	185.419
18/07/2017	16,7700	16,1000	16,4400	16,4000	12.238	201.539
17/07/2017	16,5900	16,1600	16,3800	16,3500	3.350	54.841
14/07/2017	16,3900	16,1400	16,1500	16,3800	10.047	163.302
13/07/2017	16,2400	16,0000	16,0000	16,1400	15.893	254.858
12/07/2017	16,1500	15,9200	16,1500	15,9300	13.850	221.228
11/07/2017	16,4600	15,9500	16,4600	16,0000	34.571	555.541
10/07/2017	16,5000	16,0000	16,2500	16,1500	8.199	133.228
07/07/2017	16,5800	16,1000	16,4900	16,1000	13.947	227.079
06/07/2017	16,5000	16,0000	16,0400	16,5000	17.247	280.136
05/07/2017	16,2000	15,6100	15,6800	16,0400	38.590	616.659
04/07/2017	15,7500	15,3900	15,4500	15,7000	7.555	117.928
03/07/2017	15,5400	15,3300	15,4800	15,3300	8.947	137.930
30/06/2017	15,4700	14,9200	15,3500	15,4300	6.933	106.532
29/06/2017	15,4700	15,1600	15,4200	15,4200	8.607	131.885
28/06/2017	15,5000	15,2000	15,4900	15,3100	11.352	174.276
27/06/2017	15,6300	15,2500	15,6300	15,4200	23.314	360.070
26/06/2017	15,6000	15,3000	15,5000	15,5000	13.448	208.269
23/06/2017	15,4800	15,1000	15,3600	15,4800	13.471	205.804
22/06/2017	15,4500	15,0800	15,3000	15,1000	41.286	631.870
21/06/2017	15,2800	14,7800	14,7800	15,2800	39.188	592.393
20/06/2017	14,8100	14,3800	14,3800	14,7000	50.640	742.484
19/06/2017	14,3900	14,1300	14,1300	14,3800	7.772	110.817
16/06/2017	14,2900	14,1300	14,1700	14,2000	26.084	370.753
15/06/2017	14,1900	14,1000	14,1500	14,1000	6.836	96.460
14/06/2017	14,2600	14,0500	14,1100	14,1000	29.140	411.180
13/06/2017	14,2000	14,1000	14,1400	14,1000	14.737	208.008
12/06/2017	14,1700	14,0900	14,1100	14,1700	6.408	90.368
09/06/2017	14,3300	14,0700	14,0700	14,1100	3.007	42.615
08/06/2017	14,3500	13,9900	14,0600	14,3500	10.723	151.387
07/06/2017	14,2200	13,9300	14,2000	13,9600	9.067	127.992
06/06/2017	14,2600	14,0000	14,0200	14,2300	16.570	235.038
02/06/2017	14,2800	14,0200	14,0200	14,2100	6.474	91.802
01/06/2017	14,2600	13,9300	13,9300	14,1700	8.090	114.378
31/05/2017	14,2800	13,9100	14,2700	14,2800	16.575	234.238
30/05/2017	14,2000	14,0000	14,0000	14,2000	9.413	133.103
29/05/2017	14,2800	13,9200	14,0000	14,0300	6.168	86.822
26/05/2017	14,1500	13,9900	14,0000	14,0000	5.145	72.264
25/05/2017	14,1000	13,7000	14,0500	14,0000	81.951	1.144.958
24/05/2017	14,2000	13,8000	14,2000	14,0000	53.938	753.413
23/05/2017	14,4000	13,9000	14,1500	14,1500	16.777	238.264
22/05/2017	14,4800	13,9900	14,4200	14,1500	7.645	108.291
19/05/2017	14,3900	14,0500	14,1500	14,1500	11.904	169.033
18/05/2017	14,3900	13,9600	14,3900	14,0100	21.565	303.846
17/05/2017	14,6200	14,1700	14,1700	14,4500	6.683	96.906
16/05/2017	14,6100	14,2000	14,3200	14,4900	11.989	172.312
15/05/2017	14,8000	14,4000	14,6000	14,4000	25.299	370.678
12/05/2017	14,7200	14,1400	14,2500	14,5200	33.621	486.676
11/05/2017	14,2500	13,8800	14,0000	14,2500	44.185	623.208
10/05/2017	14,2200	13,3600	13,3600	13,8100	134.878	1.868.728
09/05/2017	13,3400	12,9500	13,0100	13,2400	313.195	4.082.643
08/05/2017	13,1600	13,0000	13,1000	13,0000	21.374	278.526
05/05/2017	13,1800	12,8800	13,1000	13,1600	5.040	65.854
04/05/2017	13,1900	13,0000	13,1500	13,1100	11.803	154.240
03/05/2017	13,2000	13,0800	13,1200	13,1000	6.651	87.223
02/05/2017	13,2900	13,1000	13,1800	13,1900	15.677	206.880
28/04/2017	13,2500	12,9000	13,1900	13,0200	12.893	168.736
27/04/2017	13,3000	13,0900	13,1500	13,1900	6.825	89.921
26/04/2017	13,3000	13,2100	13,2800	13,2400	4.709	62.526
25/04/2017	13,3800	13,2100	13,2500	13,3000	18.596	247.265
24/04/2017	13,3000	13,1300	13,1300	13,2000	4.019	53.133
21/04/2017	13,3300	13,1300	13,3000	13,2200	4.532	60.113
20/04/2017	13,3000	12,9800	13,2700	13,3000	5.286	69.763
19/04/2017	13,1800	12,9500	12,9500	13,1800	6.533	85.138
18/04/2017	13,2500	13,0000	13,2500	13,1000	1.311	17.215
13/04/2017	13,2500	13,1000	13,1100	13,2400	791	10.429
12/04/2017	13,2300	13,0000	13,0700	13,2300	4.472	58.554
11/04/2017	13,2000	13,0500	13,2000	13,0500	3.297	43.400
10/04/2017	13,2000	13,1100	13,1500	13,2000	6.209	81.680
07/04/2017	13,1400	12,9600	12,9600	13,1400	19.836	258.707
06/04/2017	13,1000	12,8100	12,9300	12,9600	12.575	163.091
05/04/2017	12,8800	12,7300	12,8000	12,7600	2.251	28.813
04/04/2017	12,8900	12,8000	12,8500	12,8000	1.037	13.305
03/04/2017	12,9400	12,8100	12,8300	12,8700	2.414	31.110
31/03/2017	12,9700	12,8000	12,9400	12,9000	6.274	81.047
30/03/2017	12,9400	12,6300	12,8500	12,9400	6.429	82.695
29/03/2017	12,9500	12,7300	12,8000	12,9000	5.881	75.511
28/03/2017	12,8100	12,6400	12,7800	12,7600	6.284	80.097
27/03/2017	12,7900	12,5000	12,7200	12,7000	8.897	112.639
24/03/2017	12,7400	12,4800	12,4800	12,7200	2.907	36.490
23/03/2017	12,7400	12,5600	12,6800	12,6000	1.643	20.819
22/03/2017	12,7400	12,5400	12,7400	12,5800	1.479	18.627
21/03/2017	12,7200	12,5600	12,6200	12,5900	1.760	22.205
20/03/2017	12,7400	12,5000	12,6400	12,6100	2.107	26.549
17/03/2017	12,8000	12,5300	12,5300	12,6400	2.249	28.546
16/03/2017	12,8000	12,5500	12,7100	12,7600	2.165	27.465
15/03/2017	12,7500	12,5000	12,6200	12,7100	2.331	29.274
14/03/2017	12,7400	12,6200	12,7000	12,6200	2.393	30.300
13/03/2017	12,8900	12,7000	12,8400	12,7000	5.684	72.656
10/03/2017	12,9400	12,6900	12,8500	12,6900	38.676	495.097
09/03/2017	12,8300	12,7000	12,7000	12,7800	636	8.117
08/03/2017	12,8700	12,6500	12,7500	12,6500	8.355	106.132
07/03/2017	12,9000	12,7500	12,8000	12,7500	16.732	213.480
06/03/2017	12,9700	12,7000	12,8900	12,7600	22.434	286.505
03/03/2017	12,9600	12,6400	12,7600	12,8900	13.371	169.498
02/03/2017	12,7500	12,6600	12,7000	12,6600	1.810	23.004
01/03/2017	12,8800	12,6900	12,7000	12,7000	8.527	108.511
28/02/2017	12,8000	12,5900	12,7300	12,6300	1.428	18.053
24/02/2017	12,8800	12,6000	12,6800	12,6400	4.918	62.362
23/02/2017	12,9800	12,6500	12,6500	12,7500	2.467	31.499
22/02/2017	13,0500	12,7000	12,8000	12,7300	6.498	83.549
21/02/2017	12,9100	12,6200	12,7000	12,7800	3.925	50.001
20/02/2017	12,8000	12,5500	12,6200	12,6200	1.895	24.045
17/02/2017	12,8900	12,5100	12,5100	12,6200	3.429	43.482
16/02/2017	12,8500	12,6500	12,7000	12,7100	1.821	23.142
15/02/2017	12,8700	12,6500	12,6500	12,8600	3.996	51.234
14/02/2017	12,9000	12,5400	12,6700	12,8300	2.202	28.226
13/02/2017	12,8000	12,4400	12,5200	12,6800	2.480	31.357
10/02/2017	12,8900	12,5500	12,5700	12,5700	5.791	73.498
09/02/2017	12,5500	12,3800	12,3900	12,5200	4.506	56.121
08/02/2017	12,6600	12,3800	12,6600	12,3800	3.345	41.677
07/02/2017	12,8000	12,3000	12,5300	12,7100	6.452	81.355
06/02/2017	12,6300	12,3100	12,5600	12,3200	8.444	104.850
03/02/2017	12,8300	12,5600	12,5800	12,6800	447	5.636
02/02/2017	12,8800	12,6200	12,8400	12,6600	2.629	33.559
01/02/2017	12,8400	12,6200	12,7300	12,8400	9.812	124.643
31/01/2017	12,9000	12,6500	12,8000	12,6600	9.046	115.069
30/01/2017	12,9300	12,5600	12,8600	12,6500	4.948	62.851
27/01/2017	13,0900	12,8500	12,9000	12,9300	6.606	85.472
26/01/2017	13,2700	13,0300	13,1200	13,0700	508	6.647
25/01/2017	13,2900	13,0000	13,0900	13,2000	4.918	64.483
24/01/2017	13,1400	12,9100	13,0300	13,1000	3.949	51.633
23/01/2017	13,0800	12,8600	12,9000	13,0300	1.496	19.297
20/01/2017	13,1000	12,8900	12,9800	12,8900	17.399	226.883
19/01/2017	13,2700	12,9600	13,1000	12,9900	2.344	30.472
18/01/2017	13,2200	13,0100	13,0700	13,1000	2.032	26.641
17/01/2017	13,3800	13,0000	13,0100	13,1800	7.735	102.215
16/01/2017	13,2900	13,0100	13,0500	13,0300	4.899	64.088
13/01/2017	13,3000	13,0500	13,3000	13,2400	1.396	18.351
12/01/2017	13,4200	13,2500	13,2500	13,3000	11.071	147.985
11/01/2017	13,3700	13,2100	13,3000	13,3400	1.576	20.973
10/01/2017	13,3800	13,1300	13,1400	13,3000	3.684	49.060
09/01/2017	13,3000	13,0900	13,1400	13,2400	3.325	43.757
05/01/2017	13,2800	13,0300	13,0300	13,2400	776	10.227
04/01/2017	13,4000	13,0400	13,0500	13,0900	5.590	74.221
03/01/2017	13,3000	13,0000	13,3000	13,1000	2.305	30.235
02/01/2017	13,2900	13,0600	13,0600	13,2800	1.336	17.595

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
13:36:06.044	221.029,00	30,00	6,00	30,00	30,05
13:36:05.954	221.016,00	30,00	7,00	30,00	30,05
13:36:05.916	221.003,00	30,00	23,00	29,90	30,00
13:36:05.704	220.996,00	30,00	5,00	29,90	30,00
13:13:42.817	205.291,00	29,90	24,00	29,80	29,90
13:13:42.817	205.290,00	29,90	100,00	29,80	29,90
12:48:01.750	179.617,00	30,00	13,00	29,60	30,00
12:48:01.529	179.590,00	29,80	87,00	29,90	30,00
12:48:01.529	179.589,00	29,80	82,00	29,90	30,00
12:48:01.529	179.588,00	29,85	7,00	29,90	30,00

Realtime ΓΔ	7,66 0,55% 1.392,26
Τζίρος	39.13 εκ
Τελ. Ενημ.	14:06
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

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

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

BTC/USD	98179.5
Χρυσός	2668.5

Αγορές

Premium Services

Χρηματιστήριο \

ΟΡΓΑΝΙΣΜΟΣ ΛΙΜΕΝΟΣ ΠΕΙΡ. (ΚΟ)

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

ΟΡΓΑΝΙΣΜΟΣ ΛΙΜΕΝΟΣ ΠΕΙΡ. (ΚΟ)

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

TV