Χρηματιστήριο \

PROFILE Α.Ε.Β.Ε. ΠΛΗΡΟΦΟΡΙΚΗΣ

ΠΡΟΦ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Υπηρεσίες Η/Υ
Δείκτες: FTSEM ΓΔ ΣΑΓΔ FTSEA ΔΤΧ FTSEGTI ASI FTSE_TT
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

5,1300

Τελ. Ενημ.:

17:25

0,03 0,00%

Συν.Όγκος 12821
Όγκος πακέτων 0
Όγκος τελ.πράξης 10
Τζίρος 64901
Πράξεις 50

Πώληση

3 Εντολές 1021 x 5,130

Saleside SSSSSSSSBBSSSSSSBSSSSSBBSSSSSS
Bid Ask Ratio 0.0:1.0

Χαμηλό Ημέρας Υψηλό Ημέρας

5,0200 5,1300

Άνοιγμα 5,10

Χαμ. 52 εβδ. Υψ. 52 εβδ.

3,94 5,42

Άνοιγμα τελευτ. δημοπρ. 5.1300
Όγκος ανοιγ. τελ. δημ. 150

Προηγ. Κλείσιμο

5.1000 0.1000 2.0000 %

Μέσος σταθμικό 5.0621
Εμπορευσιμότητα 0.0521
Κεφαλαιοποίηση € 126128467 εκ
Αρ. Μετοχών 24586446

Απόδοση

Αρχή εβδ.

0,00%

7 ημερών

-2,67%

1 μηνός

-3,41%

3 μηνών

9,68%

6 μηνών

0,79%

1 έτους

29,44%

INTRADAY ΙΣΤΟΡΙΚΌ

Σχετικές Ειδήσεις

18/11/2024 16:55

PROFILE A.E.B.E. - ΓΝΩΣΤΟΠΟΙΗΣΗ ΑΓΟΡΑΣ ΙΔΙΩΝ ΜΕΤΟΧΩΝ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
22/11/2024	5,1300	5,0200	5,1000	5,1300	12.821	64.901
21/11/2024	5,1000	4,9500	5,0100	5,1000	24.720	123.277
20/11/2024	5,0500	4,9800	5,0500	5,0000	21.062	105.209
19/11/2024	5,1700	4,8200	5,1700	4,9600	53.169	266.525
18/11/2024	5,2000	5,0700	5,2000	5,1400	29.573	151.884
15/11/2024	5,2500	5,1800	5,2500	5,2300	29.990	156.796
14/11/2024	5,2800	5,2400	5,2800	5,2400	31.736	166.655
13/11/2024	5,2900	5,1800	5,2100	5,2800	31.428	164.423
12/11/2024	5,2900	5,2000	5,2900	5,2100	40.681	212.836
11/11/2024	5,2800	5,2000	5,2400	5,2800	28.716	150.256
08/11/2024	5,2400	5,1500	5,2400	5,1700	37.146	193.048
07/11/2024	5,2400	5,1900	5,2400	5,2200	25.304	131.973
06/11/2024	5,3300	5,2000	5,2400	5,2300	48.943	257.260
05/11/2024	5,1800	5,1200	5,1800	5,1700	21.261	109.704
04/11/2024	5,1800	5,1000	5,1800	5,1800	26.559	136.723
01/11/2024	5,2200	5,1300	5,2200	5,1900	68.732	355.851
31/10/2024	5,2200	5,1200	5,2200	5,1800	32.653	168.795
30/10/2024	5,3900	5,1700	5,3900	5,2200	57.334	301.310
29/10/2024	5,4800	5,3000	5,3600	5,3700	140.557	757.620
25/10/2024	5,3600	5,1200	5,2100	5,3600	74.941	392.716
24/10/2024	5,3000	5,2000	5,3000	5,2400	14.278	75.019
23/10/2024	5,3900	5,2500	5,2700	5,3000	62.590	332.222
22/10/2024	5,3000	5,1200	5,3000	5,2000	34.776	181.134
21/10/2024	5,3200	5,2500	5,3200	5,2800	37.081	196.127
18/10/2024	5,4200	5,2800	5,3400	5,3000	29.444	156.255
17/10/2024	5,4200	5,3000	5,4000	5,3000	41.146	220.332
16/10/2024	5,4500	5,3300	5,3300	5,3900	54.795	295.870
15/10/2024	5,3300	5,1000	5,1000	5,3300	23.424	121.667
14/10/2024	5,1500	5,0900	5,1500	5,1200	36.488	186.710
11/10/2024	5,1500	5,0900	5,0900	5,1400	40.654	208.484
10/10/2024	5,2100	5,0700	5,2100	5,1200	24.574	126.054
09/10/2024	5,1800	5,0800	5,1500	5,1800	28.492	146.249
08/10/2024	5,1500	5,0000	5,1400	5,1500	56.693	287.131
07/10/2024	5,1900	5,1100	5,1900	5,1200	32.421	166.722
04/10/2024	5,1700	5,0700	5,1400	5,1700	42.702	218.129
03/10/2024	5,1600	5,0300	5,1600	5,1200	33.155	168.767
02/10/2024	5,2600	5,0500	5,2400	5,1800	58.716	301.623
01/10/2024	5,3400	5,2400	5,3400	5,2400	31.824	168.025
30/09/2024	5,3300	5,2700	5,3000	5,3300	17.384	92.331
27/09/2024	5,3300	5,2200	5,3200	5,2800	26.808	141.934
26/09/2024	5,3300	5,2600	5,3000	5,3200	59.659	316.478
25/09/2024	5,3600	5,2700	5,2800	5,3000	66.699	353.505
24/09/2024	5,4300	5,2800	5,4300	5,3400	80.773	432.778
23/09/2024	5,4300	5,2800	5,3800	5,4200	54.859	295.256
20/09/2024	5,5000	5,3100	5,3700	5,4100	264.721	1.424.837
19/09/2024	5,4000	5,1800	5,2100	5,3700	231.780	1.217.262
18/09/2024	5,2800	5,1100	5,1100	5,2100	71.649	371.597
17/09/2024	5,1400	4,9500	5,0300	5,1200	52.023	260.012
16/09/2024	5,1200	4,9850	5,1200	5,0000	52.321	264.306
13/09/2024	5,1000	5,0300	5,0800	5,0900	31.894	161.737
12/09/2024	5,2100	5,0300	5,1700	5,0800	34.962	178.559
11/09/2024	5,2400	5,0600	5,2400	5,1100	47.886	247.728
10/09/2024	5,2000	5,0500	5,1900	5,1000	42.710	218.326
09/09/2024	5,2900	5,1000	5,2900	5,1900	35.028	181.195
06/09/2024	5,3700	5,1800	5,2600	5,2700	86.031	454.561
05/09/2024	5,2800	4,9800	4,9800	5,2600	118.602	613.077
04/09/2024	4,9850	4,7500	4,8500	4,9750	125.138	613.106
03/09/2024	4,8500	4,7350	4,7600	4,8250	21.407	102.765
02/09/2024	4,7450	4,6000	4,6150	4,7450	23.995	112.545
30/08/2024	4,6000	4,5400	4,6000	4,5800	14.529	66.267
29/08/2024	4,5500	4,5000	4,5500	4,5000	26.543	120.432
28/08/2024	4,6250	4,5200	4,5600	4,5450	29.340	134.445
27/08/2024	4,6800	4,5000	4,6000	4,5600	39.224	180.803
26/08/2024	4,6300	4,5600	4,5800	4,5800	47.158	216.572
23/08/2024	4,6700	4,5000	4,6500	4,5800	41.178	190.241
22/08/2024	4,6900	4,6400	4,6500	4,6500	29.220	136.492
21/08/2024	4,7000	4,6000	4,6500	4,6500	20.777	96.789
20/08/2024	4,6850	4,6050	4,6500	4,6450	23.673	110.343
19/08/2024	4,7500	4,6750	4,7500	4,6950	21.901	103.477
16/08/2024	4,7550	4,6550	4,7400	4,7250	15.890	75.161
14/08/2024	4,7000	4,5800	4,6000	4,6950	19.180	88.952
13/08/2024	4,5800	4,4600	4,5200	4,5800	16.812	76.542
12/08/2024	4,6000	4,5000	4,6000	4,5250	21.906	99.476
09/08/2024	4,6300	4,5400	4,6300	4,5700	13.794	63.337
08/08/2024	4,6000	4,5300	4,5850	4,6000	12.882	58.827
07/08/2024	4,6500	4,4600	4,4600	4,6250	23.715	108.519
06/08/2024	4,5200	4,3950	4,4100	4,4250	50.165	223.415
05/08/2024	4,5800	4,2150	4,5800	4,3550	113.332	498.009
02/08/2024	5,0000	4,7900	5,0000	4,8400	29.380	142.227
01/08/2024	5,0300	4,9450	5,0300	5,0000	18.776	94.105
31/07/2024	5,0700	4,9500	5,0100	5,0100	39.606	197.833
30/07/2024	5,0400	4,9650	5,0000	5,0200	19.528	97.816
29/07/2024	5,1500	4,9500	5,1500	5,0000	42.696	215.719
26/07/2024	5,2100	5,0900	5,1900	5,1400	23.412	119.869
25/07/2024	5,1900	5,1000	5,1500	5,1700	20.231	103.597
24/07/2024	5,2000	5,1200	5,1500	5,1700	31.846	164.388
23/07/2024	5,2000	5,1000	5,1800	5,2000	79.014	405.066
22/07/2024	5,2300	5,1400	5,2300	5,1800	35.048	182.061
19/07/2024	5,2400	5,1400	5,2100	5,2000	33.914	175.870
18/07/2024	5,2900	5,2100	5,2800	5,2600	30.592	160.443
17/07/2024	5,4100	5,1800	5,3800	5,3000	338.809	1.818.706
16/07/2024	5,3800	5,0300	5,0500	5,3800	100.953	526.150
15/07/2024	5,1000	5,0000	5,0500	5,0500	156.325	789.033
12/07/2024	5,1000	4,9900	5,0400	5,0500	45.128	228.007
11/07/2024	5,0600	4,9850	5,0500	5,0000	37.905	190.092
10/07/2024	5,0500	4,9000	4,9750	5,0000	55.996	279.483
09/07/2024	5,0000	4,9400	4,9500	4,9400	33.565	166.486
08/07/2024	4,9850	4,9250	4,9250	4,9500	37.841	187.968
05/07/2024	4,9500	4,8800	4,8800	4,9400	31.707	156.282
04/07/2024	4,8650	4,6400	4,6600	4,8650	38.286	181.543
03/07/2024	4,6450	4,5350	4,5550	4,6450	37.330	171.708
02/07/2024	4,6300	4,5150	4,5500	4,5350	22.134	101.388
01/07/2024	4,6000	4,5000	4,5000	4,6000	25.596	115.906
28/06/2024	4,5700	4,3000	4,3000	4,5050	35.309	157.735
27/06/2024	4,4900	4,4000	4,4700	4,4100	20.147	89.213
26/06/2024	4,6000	4,4400	4,6000	4,4700	21.596	97.823
25/06/2024	4,6000	4,4950	4,6000	4,5500	25.868	117.591
21/06/2024	4,6500	4,5500	4,6000	4,6000	18.384	84.573
20/06/2024	4,6800	4,5500	4,6500	4,6000	23.789	109.826
19/06/2024	4,6300	4,5000	4,5950	4,6200	22.736	104.052
18/06/2024	4,5900	4,5000	4,5500	4,5200	32.095	145.613
17/06/2024	4,6050	4,4250	4,5500	4,4900	38.956	176.083
14/06/2024	4,7450	4,5500	4,7350	4,5950	35.074	162.742
13/06/2024	4,8450	4,7450	4,8200	4,7500	20.948	100.906
12/06/2024	4,8400	4,7000	4,7900	4,8200	25.127	120.063
11/06/2024	4,8700	4,7200	4,8550	4,7500	20.663	99.379
10/06/2024	4,8500	4,7450	4,8250	4,8250	33.208	159.351
07/06/2024	4,9050	4,8050	4,8950	4,8300	24.928	120.848
06/06/2024	4,9700	4,8500	4,8500	4,8700	26.362	128.933
05/06/2024	4,9600	4,8500	4,9600	4,8900	25.438	124.194
04/06/2024	5,0000	4,8500	4,9550	4,8800	22.386	109.681
03/06/2024	5,0800	4,9300	4,9300	4,9900	19.872	100.164
31/05/2024	4,9700	4,8800	4,9300	4,9300	25.824	127.188
30/05/2024	5,0400	4,8600	5,0000	4,9400	42.017	207.426
29/05/2024	5,1500	4,9900	5,1500	4,9900	33.078	166.623
28/05/2024	5,1600	5,0100	5,1100	5,1200	28.459	144.831
27/05/2024	5,2100	5,0700	5,2000	5,0900	39.464	202.480
24/05/2024	5,2000	5,1200	5,1800	5,2000	23.346	120.635
23/05/2024	5,2600	5,0000	5,0200	5,2200	34.260	174.771
22/05/2024	5,1200	4,9700	5,1000	5,0200	60.902	305.651
21/05/2024	5,2000	5,0000	5,2000	5,0600	78.881	400.425
20/05/2024	5,3800	5,2000	5,3800	5,2000	56.842	299.512
17/05/2024	5,4300	5,3500	5,3900	5,3500	60.488	326.020
16/05/2024	5,4000	5,3300	5,3500	5,3700	48.080	257.751
15/05/2024	5,3900	5,2600	5,3000	5,3000	93.976	500.465
14/05/2024	5,3000	5,1000	5,1800	5,2900	77.000	403.773
13/05/2024	5,1900	5,0200	5,1000	5,1400	108.430	554.124
09/05/2024	4,8200	4,7500	4,7850	4,8200	76.502	367.234
08/05/2024	4,7900	4,6900	4,7200	4,7900	55.854	264.914
02/05/2024	4,7100	4,6100	4,7000	4,7000	28.399	132.526
30/04/2024	4,7400	4,5900	4,6300	4,6900	120.442	562.373
29/04/2024	4,6450	4,5500	4,6200	4,6000	55.104	253.002
26/04/2024	4,6000	4,4700	4,5850	4,6000	230.131	1.041.933
25/04/2024	4,5350	4,3400	4,3650	4,4600	97.434	434.523
24/04/2024	4,4750	4,3250	4,4600	4,3700	55.187	243.566
23/04/2024	4,4500	4,3200	4,3850	4,4450	75.893	331.951
22/04/2024	4,4950	4,3600	4,4200	4,3750	84.323	372.936
19/04/2024	4,4400	3,9700	3,9850	4,3700	170.700	728.543
18/04/2024	4,0400	3,9450	3,9450	4,0400	40.618	162.433
17/04/2024	4,0250	3,9300	4,0000	3,9600	38.346	151.926
16/04/2024	4,0650	3,9400	4,0650	3,9750	61.922	246.313
15/04/2024	4,0800	3,9250	4,0400	4,0800	103.680	413.845
12/04/2024	4,2550	4,0000	4,2400	4,0900	86.505	356.567
11/04/2024	4,3000	4,2150	4,2750	4,2200	62.586	266.944
10/04/2024	4,4400	4,2600	4,3900	4,3000	38.035	165.224
09/04/2024	4,4600	4,2800	4,2900	4,4100	54.772	239.462
08/04/2024	4,3250	4,2500	4,2500	4,2900	37.054	158.949
05/04/2024	4,2700	4,1300	4,2000	4,2500	54.387	228.762
04/04/2024	4,2800	4,1250	4,2200	4,2700	61.978	259.901
03/04/2024	4,2750	4,1400	4,2100	4,2000	29.898	125.622
02/04/2024	4,5000	4,2350	4,3900	4,2500	31.744	140.195
28/03/2024	4,4500	4,3600	4,3700	4,4100	37.755	166.907
27/03/2024	4,5200	4,3700	4,4600	4,3700	38.643	172.133
26/03/2024	4,4800	4,3000	4,3000	4,4200	43.378	189.546
22/03/2024	4,3900	4,3200	4,3700	4,3600	42.868	186.961
21/03/2024	4,4000	4,3100	4,3100	4,3800	40.827	177.674
20/03/2024	4,4500	4,2900	4,4300	4,3100	76.006	332.418
19/03/2024	4,5300	4,4200	4,4600	4,4500	24.156	108.069
15/03/2024	4,6000	4,4900	4,5600	4,4900	36.550	165.683
14/03/2024	4,5400	4,4800	4,5000	4,5300	21.573	97.259
13/03/2024	4,5200	4,4500	4,5200	4,4800	95.978	430.915
12/03/2024	4,4300	4,3000	4,4100	4,4300	44.044	191.772
11/03/2024	4,5400	4,3400	4,5000	4,3400	35.900	159.338
08/03/2024	4,5700	4,4800	4,5700	4,4800	36.387	164.200
06/03/2024	4,8000	4,6600	4,7300	4,6800	48.922	230.867
05/03/2024	4,8100	4,6300	4,6500	4,7300	135.654	641.882
04/03/2024	4,6300	4,4100	4,4100	4,6200	112.212	505.921
01/03/2024	4,3600	4,2100	4,2200	4,3500	59.718	256.934
29/02/2024	4,2200	4,1400	4,1800	4,1800	18.975	79.493
28/02/2024	4,2800	4,1000	4,2800	4,1600	36.603	152.423
27/02/2024	4,3000	4,2200	4,2900	4,2500	35.503	151.547
26/02/2024	4,3000	4,2200	4,2900	4,2800	24.759	105.901
23/02/2024	4,3900	4,2200	4,3900	4,2700	72.863	310.631
22/02/2024	4,4600	4,3300	4,4600	4,3500	106.612	468.841
21/02/2024	4,4800	4,2800	4,2900	4,3900	216.736	944.009
20/02/2024	4,2500	4,1100	4,1100	4,2200	184.692	775.658
19/02/2024	4,0900	3,9900	4,0100	4,0900	88.729	359.161
16/02/2024	4,0400	3,9800	4,0400	4,0100	37.667	151.126
14/02/2024	4,0500	3,9600	4,0300	4,0500	27.621	110.376
13/02/2024	4,0500	3,9900	4,0400	4,0100	29.560	118.930
12/02/2024	4,0500	4,0000	4,0200	4,0200	52.981	213.409
09/02/2024	4,1800	4,0100	4,1600	4,0100	41.177	168.839
07/02/2024	4,1700	4,0700	4,1700	4,1300	40.578	167.505
06/02/2024	4,1700	4,0500	4,0600	4,1500	52.266	213.416
05/02/2024	4,0800	4,0000	4,0800	4,0400	39.699	159.753
02/02/2024	4,0800	4,0100	4,0600	4,0300	22.013	88.928
01/02/2024	4,0800	3,9800	4,0700	4,0000	37.870	152.261
31/01/2024	4,1200	4,0300	4,0400	4,0500	26.507	107.998
30/01/2024	4,0100	3,9600	3,9900	4,0000	49.047	195.392
29/01/2024	4,0300	3,9700	4,0300	3,9800	37.063	148.437
26/01/2024	4,0900	4,0100	4,0300	4,0500	39.315	159.332
25/01/2024	4,1400	4,0200	4,0500	4,0200	63.600	258.988
24/01/2024	4,1200	4,0200	4,0400	4,0500	43.585	176.643
23/01/2024	4,0600	4,0100	4,0300	4,0200	38.918	156.747
22/01/2024	4,1000	4,0300	4,0800	4,0300	41.908	169.966
19/01/2024	4,2000	4,0200	4,1800	4,0800	26.232	108.199
18/01/2024	4,2000	4,0600	4,0900	4,1600	28.986	119.122
16/01/2024	4,1200	4,0500	4,1000	4,0900	36.532	149.120
15/01/2024	4,1400	4,1000	4,1300	4,1000	26.198	108.001
12/01/2024	4,1400	4,0900	4,1000	4,1300	33.924	139.575
11/01/2024	4,2300	4,1000	4,1900	4,1000	63.874	266.413
10/01/2024	4,2100	4,1500	4,2100	4,1700	45.834	191.771
09/01/2024	4,2600	4,1700	4,1700	4,1700	74.363	313.885
08/01/2024	4,2300	4,1300	4,2200	4,1700	69.675	291.088
05/01/2024	4,2700	4,1900	4,2300	4,1900	31.756	133.929
04/01/2024	4,3200	4,2500	4,3200	4,2700	24.820	105.908
03/01/2024	4,3200	4,2400	4,2700	4,2700	27.644	117.911
02/01/2024	4,3400	4,2600	4,2800	4,3200	21.849	94.039
29/12/2023	4,2500	4,1600	4,2300	4,2500	24.536	103.423
27/12/2023	4,3100	4,2400	4,2700	4,2600	161.208	680.952
22/12/2023	4,2700	4,1900	4,2500	4,2500	167.045	702.381
21/12/2023	4,2900	4,0900	4,2100	4,1800	23.117	96.246
20/12/2023	4,3000	4,2100	4,3000	4,2400	10.425	44.125
19/12/2023	4,3700	4,2500	4,3500	4,3000	29.089	125.399
18/12/2023	4,3100	4,1900	4,2900	4,2300	19.228	81.175
15/12/2023	4,3400	4,1900	4,3200	4,3000	14.245	60.748
14/12/2023	4,3800	4,2500	4,2600	4,3200	22.961	98.871
13/12/2023	4,3100	4,2300	4,2300	4,3000	21.435	91.716
12/12/2023	4,3100	4,2000	4,3000	4,2200	29.717	125.975
11/12/2023	4,3700	4,2600	4,3700	4,2700	21.412	92.261
08/12/2023	4,4200	4,3000	4,3500	4,3700	16.605	72.391
07/12/2023	4,3500	4,3000	4,3400	4,3500	24.363	105.535
06/12/2023	4,3400	4,2900	4,3100	4,3300	24.086	104.125
05/12/2023	4,2900	4,2100	4,2900	4,2900	30.121	127.869
04/12/2023	4,3500	4,2900	4,3500	4,3000	17.971	77.723
01/12/2023	4,4100	4,3000	4,4100	4,3600	24.127	104.861
30/11/2023	4,5200	4,3400	4,5200	4,4000	25.383	111.827
29/11/2023	4,5000	4,4600	4,4600	4,4700	26.861	120.361
28/11/2023	4,5000	4,4000	4,4000	4,4400	56.269	250.566
27/11/2023	4,4000	4,2600	4,2600	4,3800	89.733	388.238
24/11/2023	4,2000	3,9900	4,0000	4,2000	65.970	271.232
23/11/2023	3,9900	3,9400	3,9800	3,9700	18.469	72.957
22/11/2023	3,9500	3,9100	3,9400	3,9400	30.849	121.242
21/11/2023	4,0000	3,9100	4,0000	3,9400	23.065	91.513
20/11/2023	4,0700	3,9000	4,0000	4,0000	23.873	95.392
17/11/2023	4,1000	3,9600	3,9900	4,0200	24.546	98.588
16/11/2023	4,0200	3,9100	4,0000	3,9600	20.851	82.681
15/11/2023	3,9800	3,9000	3,9600	3,9500	30.176	119.392
14/11/2023	3,9900	3,8200	3,8200	3,9200	43.243	168.319
13/11/2023	3,8600	3,8000	3,8400	3,8200	24.733	94.909
10/11/2023	3,9000	3,8200	3,8900	3,8400	14.998	58.015
09/11/2023	3,9400	3,8600	3,9400	3,8900	10.673	41.622
08/11/2023	3,9600	3,8600	3,9300	3,9000	24.965	97.433
07/11/2023	3,9600	3,8600	3,9600	3,9000	25.674	100.262
06/11/2023	3,9500	3,8700	3,8900	3,9300	35.124	137.765
03/11/2023	4,0600	3,8400	3,9900	3,8900	25.739	101.186
02/11/2023	4,0300	3,9000	3,9000	3,9800	26.845	105.944
01/11/2023	3,9100	3,8200	3,8400	3,9000	21.109	81.209
31/10/2023	3,8400	3,7300	3,7500	3,8400	26.405	99.371
30/10/2023	3,7500	3,6900	3,7500	3,7300	18.860	70.173
27/10/2023	3,7700	3,6700	3,6900	3,7100	9.359	34.718
26/10/2023	3,7000	3,5900	3,6900	3,6700	27.370	99.490
25/10/2023	3,7900	3,7000	3,7500	3,7300	21.221	79.499
24/10/2023	3,7700	3,6800	3,7100	3,7400	24.749	91.898
23/10/2023	3,7600	3,6400	3,6500	3,7200	93.750	345.953
20/10/2023	3,7700	3,6400	3,7700	3,6500	24.902	92.363
19/10/2023	3,8000	3,7400	3,7500	3,7900	30.525	115.198
18/10/2023	3,7700	3,6700	3,6700	3,7400	24.010	89.424
17/10/2023	3,7200	3,6000	3,6600	3,6700	16.535	60.335
16/10/2023	3,6700	3,5700	3,6400	3,6200	20.632	74.714
13/10/2023	3,7200	3,5500	3,6700	3,6700	21.119	76.218
12/10/2023	3,8500	3,6500	3,7600	3,7100	45.983	175.256
11/10/2023	3,8200	3,6800	3,7500	3,7600	46.668	174.048
10/10/2023	3,7500	3,6000	3,6000	3,7500	26.838	99.324
09/10/2023	3,6900	3,4800	3,5200	3,5900	52.921	189.179
05/10/2023	4,0800	3,8400	4,0300	3,8800	24.434	96.197
04/10/2023	4,0000	3,9300	4,0000	3,9800	22.377	88.967
03/10/2023	4,1200	3,9500	4,1200	4,0000	26.995	108.115
02/10/2023	4,2000	4,0400	4,1800	4,1200	24.317	100.087
29/09/2023	4,1600	4,0600	4,1000	4,1500	26.740	109.773
28/09/2023	4,2000	3,9400	4,1200	4,0800	87.344	355.455
27/09/2023	4,3000	4,0600	4,2500	4,1200	52.600	221.061
21/09/2023	4,2400	4,1300	4,2100	4,2300	35.426	148.462
20/09/2023	4,3900	4,2000	4,3900	4,2400	19.726	84.505
19/09/2023	4,4300	4,2600	4,4200	4,2900	18.391	80.530
18/09/2023	4,4400	4,3900	4,4400	4,4200	19.518	86.237
14/09/2023	4,3800	4,2100	4,2700	4,3700	43.872	186.933
13/09/2023	4,3500	4,2100	4,3500	4,2300	19.421	82.904
12/09/2023	4,3900	4,2700	4,3900	4,3200	17.584	75.916
11/09/2023	4,5400	4,3500	4,5400	4,3500	20.528	90.937
08/09/2023	4,4600	4,2500	4,4100	4,4600	20.931	91.424
07/09/2023	4,6000	4,3500	4,6000	4,4200	33.528	150.151
06/09/2023	4,7500	4,5800	4,7500	4,5800	43.812	202.305
05/09/2023	4,7300	4,6600	4,7300	4,7300	22.194	104.528
04/09/2023	4,8200	4,6700	4,7900	4,7300	42.927	203.139
31/08/2023	4,7500	4,6300	4,7300	4,7400	27.552	128.783
30/08/2023	4,8000	4,6600	4,8000	4,6800	25.372	118.763
29/08/2023	4,8300	4,7300	4,8200	4,7500	26.387	126.290
28/08/2023	4,8400	4,7300	4,7300	4,7900	45.437	217.273
25/08/2023	4,7200	4,5500	4,6400	4,7000	38.416	178.788
24/08/2023	4,7000	4,4600	4,4900	4,6400	65.101	297.010
22/08/2023	4,4400	4,3600	4,4000	4,4200	36.335	160.188
21/08/2023	4,3900	4,2700	4,3000	4,3900	29.027	125.124
18/08/2023	4,3800	4,2300	4,3200	4,2900	34.051	146.708
17/08/2023	4,3600	4,3000	4,3500	4,3300	40.715	175.963
16/08/2023	4,3800	4,2900	4,3700	4,3300	31.381	136.424
14/08/2023	4,3900	4,2300	4,3900	4,3700	43.422	186.575
11/08/2023	4,4900	4,3000	4,4900	4,3900	25.695	112.092
10/08/2023	4,5000	4,4400	4,5000	4,4700	12.013	53.589
09/08/2023	4,5200	4,4400	4,4900	4,4600	15.627	69.995
07/08/2023	4,6300	4,4800	4,6100	4,4900	14.139	63.949
04/08/2023	4,6100	4,5400	4,5900	4,5700	17.468	80.058
03/08/2023	4,5000	4,3300	4,4700	4,5000	15.847	70.485
02/08/2023	4,4600	4,2600	4,4600	4,4400	55.184	239.673
01/08/2023	4,6100	4,4200	4,5500	4,5000	15.514	69.927
28/07/2023	4,6200	4,4800	4,6200	4,5600	36.290	164.160
27/07/2023	4,6800	4,5200	4,6000	4,6000	35.504	161.907
26/07/2023	4,6800	4,5600	4,6400	4,6000	22.176	102.066
25/07/2023	4,7700	4,6100	4,6600	4,6500	59.686	278.608
24/07/2023	4,8300	4,6400	4,8000	4,6600	57.753	271.253
20/07/2023	4,8800	4,7500	4,8400	4,8400	32.726	157.638
19/07/2023	4,9600	4,8500	4,9100	4,8500	49.374	242.610
18/07/2023	4,9000	4,6700	4,7000	4,9000	471.481	2.262.324
17/07/2023	4,8200	4,6400	4,7700	4,6700	35.568	168.479
14/07/2023	4,8100	4,6700	4,7500	4,7200	13.334	63.245
13/07/2023	4,8000	4,6700	4,7300	4,7200	17.667	83.843
12/07/2023	4,7500	4,6800	4,6800	4,7100	17.430	82.208
11/07/2023	4,6900	4,5900	4,5900	4,6800	27.650	128.681
10/07/2023	4,6000	4,4400	4,4800	4,5600	24.647	111.794
06/07/2023	4,6000	4,5300	4,5900	4,5600	70.618	323.680
05/07/2023	4,5900	4,4600	4,5000	4,5700	39.483	179.311
04/07/2023	4,5300	4,4700	4,5300	4,4800	28.042	126.065
03/07/2023	4,5000	4,4100	4,4200	4,5000	39.930	177.448
29/06/2023	4,4000	4,1400	4,1500	4,4000	142.835	609.752
28/06/2023	4,1300	4,0500	4,0600	4,1100	35.897	146.913
27/06/2023	4,0700	3,9700	4,0000	4,0500	36.169	145.131
22/06/2023	4,1600	4,1000	4,1600	4,1300	46.592	192.001
21/06/2023	4,2400	4,1000	4,2000	4,1600	42.957	177.982
20/06/2023	4,2500	4,1400	4,2500	4,1600	34.106	143.452
19/06/2023	4,2800	4,2000	4,2700	4,2400	37.272	157.794
16/06/2023	4,3000	4,2600	4,2800	4,2700	55.176	236.399
14/06/2023	4,3000	4,2200	4,2500	4,2600	67.029	284.492
12/06/2023	4,3500	4,1900	4,2400	4,2200	61.877	263.679
09/06/2023	4,2000	4,0600	4,1000	4,2000	76.513	289.232
08/06/2023	4,1000	4,0200	4,0900	4,0900	38.475	156.415
31/05/2023	3,9700	3,7600	3,7900	3,9000	189.836	736.173
26/05/2023	3,5500	3,4500	3,4700	3,5200	159.468	554.415
24/05/2023	3,4800	3,3800	3,3800	3,4000	36.903	126.486
22/05/2023	3,5300	3,4000	3,5000	3,4200	57.270	197.909
17/05/2023	3,4200	3,3600	3,3800	3,4000	25.369	85.935
16/05/2023	3,3200	3,2800	3,3200	3,3200	32.920	108.681
15/05/2023	3,3600	3,2800	3,3200	3,3200	38.940	129.060
12/05/2023	3,3900	3,2900	3,3900	3,3200	27.447	90.903
10/05/2023	3,4400	3,3800	3,4400	3,4000	23.360	79.766
08/05/2023	3,5000	3,3500	3,3500	3,4600	38.078	130.489
05/05/2023	3,3800	3,2600	3,2600	3,3200	31.755	105.779
04/05/2023	3,2800	3,2200	3,2800	3,2500	29.625	96.369
02/05/2023	3,3500	3,2200	3,2900	3,2300	33.035	107.746
28/04/2023	3,3700	3,3000	3,3700	3,3100	28.573	95.020
26/04/2023	3,3300	3,2200	3,3300	3,2500	54.749	178.687
25/04/2023	3,3700	3,2900	3,3400	3,3200	49.805	166.278
24/04/2023	3,3700	3,3300	3,3600	3,3400	46.139	154.499
21/04/2023	3,4500	3,3800	3,4500	3,3900	49.650	169.308
19/04/2023	3,5600	3,4200	3,5100	3,4700	50.400	175.230
18/04/2023	3,5400	3,4600	3,4700	3,5400	101.493	357.043
13/04/2023	3,4500	3,3300	3,3500	3,4200	73.859	250.237
12/04/2023	3,4200	3,2600	3,2600	3,3800	403.442	1.355.841
04/04/2023	2,8900	2,8300	2,8900	2,8500	34.008	97.145
03/04/2023	2,9100	2,8600	2,9000	2,8900	27.114	78.133
31/03/2023	2,9100	2,8000	2,8500	2,9000	11.579	33.058
30/03/2023	2,8600	2,8050	2,8050	2,8450	17.636	50.007
29/03/2023	2,8100	2,7800	2,8100	2,7950	8.084	22.538
28/03/2023	2,8500	2,7350	2,8500	2,7900	5.425	15.041
27/03/2023	2,8000	2,7500	2,7800	2,8000	10.879	30.084
24/03/2023	2,8250	2,7200	2,8250	2,7650	10.848	29.874
23/03/2023	2,8100	2,7500	2,7800	2,8100	7.335	20.356
22/03/2023	2,8300	2,7400	2,8000	2,8000	11.217	31.221
21/03/2023	2,8000	2,6500	2,6500	2,7800	28.038	76.909
20/03/2023	2,6500	2,5750	2,5800	2,6250	12.025	31.400
17/03/2023	2,6600	2,6250	2,6450	2,6250	5.337	14.134
16/03/2023	2,6900	2,6000	2,6300	2,6450	11.918	31.525
15/03/2023	2,7950	2,6300	2,7350	2,6450	13.358	35.803
14/03/2023	2,7700	2,6750	2,6750	2,7700	11.642	31.483
13/03/2023	2,7150	2,6500	2,7000	2,7050	27.234	73.070
10/03/2023	2,7900	2,7000	2,7900	2,7500	12.228	33.461
09/03/2023	2,8000	2,7700	2,8000	2,7900	11.127	31.015
08/03/2023	2,8150	2,7700	2,8150	2,7900	12.391	34.502
07/03/2023	2,8200	2,7900	2,8150	2,8150	14.965	41.965
06/03/2023	2,8900	2,8100	2,8900	2,8200	14.988	42.725
03/03/2023	2,9000	2,8750	2,8900	2,9000	8.970	25.927
02/03/2023	2,8900	2,8500	2,8850	2,8850	16.270	46.695
01/03/2023	2,9400	2,9000	2,9100	2,9200	12.416	36.140
28/02/2023	2,9800	2,9200	2,9800	2,9300	18.642	54.737
24/02/2023	3,0700	2,9000	3,0500	3,0000	16.993	50.702
23/02/2023	3,0700	3,0100	3,0100	3,0500	13.274	40.251
22/02/2023	3,0900	3,0500	3,0900	3,0600	15.015	45.915
21/02/2023	3,1400	3,0600	3,0600	3,1000	6.965	21.441
20/02/2023	3,1450	3,0500	3,0900	3,1000	21.850	67.383
17/02/2023	3,1000	3,0200	3,0950	3,0950	23.480	72.069
16/02/2023	3,1400	3,0800	3,1300	3,1000	13.939	43.213
15/02/2023	3,1500	3,0800	3,1200	3,1300	14.429	44.862
14/02/2023	3,1800	3,0800	3,1500	3,1200	14.930	46.615
13/02/2023	3,1500	3,0550	3,0950	3,1450	38.812	120.923
10/02/2023	3,1150	3,0450	3,1000	3,0750	26.377	81.088
09/02/2023	3,1000	3,0600	3,0600	3,0700	17.209	52.974
08/02/2023	3,0950	3,0400	3,0700	3,0950	24.839	76.155
07/02/2023	3,1000	3,0500	3,0700	3,0600	7.317	22.445
06/02/2023	3,1050	3,0100	3,0650	3,0550	17.818	54.015
03/02/2023	3,1500	3,0550	3,1250	3,0800	14.256	44.134
02/02/2023	3,1200	3,0800	3,0900	3,1100	32.735	101.686
01/02/2023	3,1300	3,0600	3,1300	3,0950	14.685	45.341
31/01/2023	3,1700	3,0600	3,0950	3,1000	34.219	106.795
30/01/2023	3,1000	2,9400	2,9400	3,0950	68.560	207.177
27/01/2023	2,9650	2,8800	2,9350	2,8800	24.771	72.428
26/01/2023	2,9050	2,8600	2,8650	2,9000	12.203	35.023
25/01/2023	2,9350	2,8400	2,8950	2,8650	20.252	58.396
24/01/2023	2,9100	2,8700	2,8800	2,8950	19.822	57.309
23/01/2023	2,9000	2,8550	2,9000	2,8900	14.844	42.731
20/01/2023	2,9050	2,8650	2,9050	2,8950	10.755	31.031
19/01/2023	2,9700	2,8600	2,9700	2,9000	21.833	63.373
18/01/2023	2,9950	2,9100	2,9100	2,9600	40.215	118.625
17/01/2023	2,9150	2,7650	2,7800	2,8550	335.552	880.942
16/01/2023	2,8150	2,7450	2,7800	2,7800	20.748	57.942
13/01/2023	2,8450	2,7400	2,8450	2,7800	21.252	58.741
12/01/2023	2,8100	2,7700	2,7900	2,8000	5.030	14.023
11/01/2023	2,8200	2,7300	2,8000	2,7800	18.662	51.640
10/01/2023	2,8450	2,7800	2,8400	2,7900	19.754	55.378
09/01/2023	2,9000	2,8000	2,8500	2,8050	30.984	87.498
05/01/2023	2,8750	2,7400	2,7500	2,8500	11.940	33.236
04/01/2023	2,8250	2,7500	2,8250	2,7600	24.579	68.126
03/01/2023	2,8500	2,8000	2,8400	2,8150	17.910	50.496
02/01/2023	2,8550	2,8400	2,8550	2,8400	3.135	8.918
30/12/2022	2,9000	2,8150	2,8400	2,8550	6.198	17.712
29/12/2022	2,8550	2,7900	2,8550	2,8500	11.753	32.957
28/12/2022	2,9000	2,8400	2,9000	2,8400	17.413	49.769
27/12/2022	2,9500	2,9000	2,9500	2,9150	5.130	14.951
23/12/2022	2,9350	2,8900	2,9350	2,9000	6.280	18.266
22/12/2022	2,9900	2,8800	2,9450	2,9300	14.051	41.156
21/12/2022	2,9200	2,8550	2,8600	2,9200	18.523	53.429
20/12/2022	2,8650	2,8300	2,8650	2,8550	4.378	12.429
19/12/2022	2,8700	2,8300	2,8300	2,8500	7.893	22.521
16/12/2022	2,8300	2,8000	2,8300	2,8300	8.565	24.057
15/12/2022	2,8300	2,8000	2,8200	2,8300	7.150	20.096
14/12/2022	2,8300	2,8000	2,8300	2,8200	13.080	36.684
13/12/2022	2,8500	2,7900	2,8300	2,8300	8.250	23.286
12/12/2022	2,8500	2,8000	2,8500	2,8300	11.652	32.889
09/12/2022	2,8650	2,8300	2,8600	2,8500	10.952	31.163
08/12/2022	2,9000	2,8300	2,9000	2,8650	8.935	25.639
07/12/2022	2,8850	2,8600	2,8750	2,8800	5.842	16.757
06/12/2022	2,9050	2,8750	2,9000	2,8750	4.930	14.266
05/12/2022	2,9500	2,8850	2,9200	2,8950	6.350	18.447
02/12/2022	2,9250	2,8400	2,8800	2,9250	13.783	39.357
01/12/2022	2,9400	2,8600	2,9150	2,8800	26.130	75.762
30/11/2022	2,9900	2,9200	2,9750	2,9200	7.402	21.782
29/11/2022	2,9800	2,9500	2,9800	2,9650	3.910	11.597
28/11/2022	3,0000	2,9650	2,9900	2,9900	5.850	17.398
25/11/2022	3,0100	2,9900	3,0000	3,0050	6.614	19.835
24/11/2022	3,0000	2,9350	2,9350	3,0000	9.599	28.539
23/11/2022	2,9500	2,9000	2,9000	2,9250	10.151	29.693
22/11/2022	2,9500	2,9000	2,9050	2,9000	12.365	35.999
21/11/2022	2,9000	2,8500	2,9000	2,8900	15.653	44.990
18/11/2022	2,9000	2,8400	2,8700	2,9000	12.515	36.037
17/11/2022	2,9800	2,8450	2,9800	2,9200	9.260	26.933
16/11/2022	3,0700	2,9500	3,0700	2,9800	11.861	35.379
15/11/2022	3,0850	3,0100	3,0100	3,0500	10.491	31.895
14/11/2022	3,0850	2,9800	3,0800	3,0150	9.627	29.181
11/11/2022	3,1300	3,0000	3,0600	3,0450	30.662	94.128
10/11/2022	3,0200	2,8000	2,8550	3,0200	13.220	37.831
09/11/2022	2,8800	2,8350	2,8800	2,8750	2.784	7.930
08/11/2022	2,8900	2,8600	2,8900	2,8800	3.010	8.652
07/11/2022	2,9200	2,8500	2,9050	2,8750	11.370	32.691
04/11/2022	2,9350	2,8500	2,9000	2,9050	6.440	18.580
03/11/2022	2,9600	2,8100	2,9600	2,9000	9.365	26.871
02/11/2022	2,9400	2,8400	2,8850	2,9400	8.419	24.119
01/11/2022	2,9800	2,8950	2,9800	2,9150	3.240	9.455
31/10/2022	2,9950	2,9400	2,9700	2,9600	3.540	10.527
27/10/2022	2,9700	2,9200	2,9400	2,9400	1.325	3.894
26/10/2022	2,9850	2,9400	2,9600	2,9400	2.240	6.611
25/10/2022	3,0000	2,9150	3,0000	2,9250	4.512	13.340
24/10/2022	2,9700	2,8700	2,8900	2,9700	6.380	18.552
21/10/2022	2,9000	2,8100	2,9000	2,8850	36.370	102.480
20/10/2022	2,9000	2,8300	2,8700	2,8850	9.156	26.170
19/10/2022	2,9700	2,8500	2,9700	2,9000	9.415	27.302
18/10/2022	3,0000	2,9300	2,9500	2,9300	13.656	40.313
17/10/2022	2,9500	2,8700	2,8700	2,9300	11.205	32.582
14/10/2022	2,8600	2,8000	2,8600	2,8400	3.773	10.688
13/10/2022	2,8500	2,6750	2,7300	2,7950	7.895	21.832
12/10/2022	2,6900	2,5900	2,6300	2,6900	4.970	13.051
11/10/2022	2,6300	2,5650	2,6250	2,6000	20.242	52.475
10/10/2022	2,7450	2,6300	2,7450	2,6500	15.984	42.476
07/10/2022	2,7700	2,7200	2,7600	2,7450	2.898	7.935
06/10/2022	2,7550	2,7300	2,7300	2,7500	2.600	7.128
05/10/2022	2,8000	2,7200	2,8000	2,7500	3.210	8.862
04/10/2022	2,8150	2,7650	2,7800	2,8000	5.995	16.744
03/10/2022	2,7850	2,6500	2,6850	2,7550	13.420	36.259
30/09/2022	2,7400	2,6950	2,7350	2,7000	6.833	18.513
29/09/2022	2,7900	2,6950	2,7800	2,7400	12.755	34.618
28/09/2022	2,8050	2,7350	2,7700	2,7750	6.774	18.744
27/09/2022	2,9000	2,7800	2,8400	2,8150	7.990	22.438
26/09/2022	2,8800	2,7500	2,8700	2,8000	15.935	44.788
23/09/2022	2,9850	2,8650	2,9850	2,9000	7.331	21.213
22/09/2022	2,9800	2,9150	2,9400	2,9700	7.770	22.846
21/09/2022	2,9750	2,9200	2,9600	2,9300	9.556	28.103
20/09/2022	3,1000	2,9300	3,1000	2,9450	11.262	33.634
19/09/2022	3,1000	2,9900	3,0000	3,0800	13.806	41.985
16/09/2022	3,0200	2,9550	2,9550	3,0150	5.435	16.199
15/09/2022	3,0650	2,9500	3,0650	3,0000	5.612	16.730
14/09/2022	3,0750	2,9550	3,0000	3,0300	12.471	37.471
13/09/2022	3,0800	3,0000	3,0800	3,0200	6.335	19.122
12/09/2022	3,1300	3,0000	3,1300	3,0600	6.119	18.638
09/09/2022	3,0600	2,9650	2,9650	3,0600	10.230	30.947
08/09/2022	3,0700	2,9550	3,0400	3,0250	6.155	18.419
07/09/2022	3,0400	2,9400	3,0050	3,0100	13.380	39.920
06/09/2022	3,0350	3,0000	3,0300	3,0150	3.250	9.791
05/09/2022	3,1000	3,0200	3,1000	3,0200	8.564	25.986
02/09/2022	3,1400	3,0350	3,1400	3,1300	9.409	28.762
01/09/2022	3,1500	3,0350	3,1500	3,0800	8.308	25.410
31/08/2022	3,1550	3,0900	3,1550	3,1000	5.485	17.024
30/08/2022	3,2350	3,0800	3,1500	3,1200	13.814	43.094
29/08/2022	3,1350	3,0500	3,1300	3,1100	17.941	55.424
26/08/2022	3,2150	3,1700	3,2050	3,1850	3.773	12.036
25/08/2022	3,3000	3,1750	3,3000	3,2100	8.252	26.448
24/08/2022	3,2200	3,1600	3,2200	3,1900	7.552	24.044
23/08/2022	3,3000	3,2200	3,3000	3,2500	6.360	20.601
22/08/2022	3,3500	3,2400	3,3500	3,2800	5.765	18.849
19/08/2022	3,3500	3,2500	3,3000	3,3500	5.945	19.609
18/08/2022	3,3250	3,2900	3,3000	3,3150	2.535	8.382
17/08/2022	3,3300	3,2950	3,3100	3,2950	3.235	10.682
16/08/2022	3,3100	3,2450	3,3000	3,3100	8.205	26.821
12/08/2022	3,3400	3,2750	3,3000	3,3100	3.221	10.613
11/08/2022	3,4000	3,2800	3,3250	3,3000	3.175	10.548
10/08/2022	3,3400	3,1600	3,1700	3,3000	10.995	35.998
09/08/2022	3,2400	3,1700	3,1700	3,2000	3.738	11.988
08/08/2022	3,2800	3,1950	3,2800	3,2000	7.459	23.890
05/08/2022	3,2800	3,1800	3,2800	3,2050	2.185	7.001
04/08/2022	3,2600	3,1900	3,2600	3,2300	2.480	7.967
03/08/2022	3,2800	3,2000	3,2800	3,2350	7.176	23.065
02/08/2022	3,3000	3,2000	3,2800	3,2400	5.172	16.770
01/08/2022	3,2800	3,1900	3,2400	3,2400	8.150	26.266
29/07/2022	3,2750	3,2100	3,2700	3,2400	3.107	10.077
28/07/2022	3,2700	3,2000	3,2500	3,2600	4.746	15.372
27/07/2022	3,2900	3,2100	3,2600	3,2300	5.471	17.699
26/07/2022	3,2700	3,1900	3,2300	3,2550	8.950	28.797
25/07/2022	3,3300	3,2250	3,3200	3,2900	3.720	12.139
22/07/2022	3,3700	3,2800	3,3700	3,3050	4.049	13.390
21/07/2022	3,3700	3,2800	3,3700	3,3000	7.680	25.598
20/07/2022	3,3700	3,2800	3,3700	3,3000	7.680	25.425
19/07/2022	3,3400	3,2850	3,3400	3,3100	2.732	9.064
18/07/2022	3,3800	3,2950	3,3000	3,3500	5.572	18.599
15/07/2022	3,3000	3,2500	3,2700	3,2650	5.783	18.860
14/07/2022	3,2400	3,1700	3,2400	3,2000	5.175	16.655
13/07/2022	3,2800	3,1800	3,2800	3,2050	19.965	63.981
12/07/2022	3,2500	3,1650	3,2300	3,1850	6.126	19.583
11/07/2022	3,2400	3,1600	3,1800	3,2300	2.820	9.025
08/07/2022	3,2450	3,1300	3,1950	3,2400	7.921	25.125
07/07/2022	3,1250	3,0700	3,1000	3,1250	6.950	21.552
06/07/2022	3,1550	3,0650	3,1350	3,0700	9.448	29.169
05/07/2022	3,2200	3,0250	3,2200	3,1200	23.054	71.101
04/07/2022	3,2800	3,1600	3,2800	3,2300	7.274	23.233
01/07/2022	3,3000	3,1500	3,3000	3,2200	7.166	22.762
30/06/2022	3,3300	3,1950	3,3300	3,2350	14.753	47.624
29/06/2022	3,4250	3,3150	3,4250	3,3300	2.721	9.073
28/06/2022	3,4200	3,2950	3,3800	3,3700	3.985	13.308
27/06/2022	3,4400	3,3400	3,4400	3,4000	2.937	9.958
24/06/2022	3,4550	3,3800	3,4550	3,4500	2.525	8.602
23/06/2022	3,4400	3,3450	3,4400	3,4100	7.861	26.684
22/06/2022	3,5100	3,3600	3,5100	3,4400	13.127	44.649
21/06/2022	3,5950	3,4150	3,5600	3,5100	8.563	29.988
20/06/2022	3,5250	3,3500	3,3500	3,5250	26.256	90.348
17/06/2022	3,3800	3,2000	3,3000	3,3000	10.524	34.641
16/06/2022	3,3750	3,1700	3,2800	3,2700	13.871	44.751
15/06/2022	3,3700	3,2950	3,2950	3,3500	25.810	85.894
14/06/2022	3,3200	3,1200	3,3100	3,2200	27.372	87.455
10/06/2022	3,6200	3,4300	3,6200	3,4300	17.755	61.523
09/06/2022	3,6250	3,5400	3,6000	3,6000	13.685	48.949
08/06/2022	3,6000	3,5000	3,5900	3,6000	18.721	66.498
07/06/2022	3,5600	3,4700	3,5300	3,5000	120.141	851.251
06/06/2022	3,5000	3,3900	3,3900	3,5000	32.436	224.675
03/06/2022	3,4300	3,3750	3,4050	3,4100	9.650	65.758
02/06/2022	3,4200	3,3600	3,4150	3,3800	4.363	29.515
01/06/2022	3,4400	3,3700	3,3900	3,4100	10.290	69.696
31/05/2022	3,3700	3,2900	3,3450	3,3700	6.350	42.120
30/05/2022	3,3750	3,3400	3,3750	3,3500	2.936	19.724
27/05/2022	3,3800	3,2650	3,2800	3,3750	7.397	49.162
26/05/2022	3,2800	3,2400	3,2400	3,2800	7.623	49.684
25/05/2022	3,3150	3,2400	3,3150	3,2700	5.186	33.831
24/05/2022	3,2900	3,2350	3,2900	3,2800	4.358	28.538
23/05/2022	3,3500	3,2400	3,3500	3,2650	9.626	62.847
20/05/2022	3,3950	3,2450	3,3950	3,2750	11.102	72.534
19/05/2022	3,3850	3,2700	3,3500	3,3050	10.291	68.263
18/05/2022	3,4250	3,3850	3,4100	3,4250	5.304	36.100
17/05/2022	3,4450	3,3650	3,4400	3,4150	7.160	48.774
16/05/2022	3,4600	3,3200	3,3500	3,3950	4.715	31.742
13/05/2022	3,3700	3,2500	3,3700	3,3400	6.238	40.956
12/05/2022	3,4000	3,1050	3,3500	3,2850	12.260	79.113
11/05/2022	3,3500	3,2150	3,2500	3,3500	13.930	91.489
10/05/2022	3,2800	3,1100	3,2200	3,2550	18.765	119.672
09/05/2022	3,4150	3,1850	3,3800	3,2500	15.122	99.340
06/05/2022	3,4000	3,3100	3,3900	3,3500	16.797	112.801
05/05/2022	3,5750	3,4700	3,5250	3,4750	7.866	55.279
04/05/2022	3,5650	3,4800	3,5500	3,5200	5.005	35.148
03/05/2022	3,6500	3,4750	3,6300	3,5050	16.421	116.720
29/04/2022	3,7400	3,5750	3,6900	3,6300	18.562	135.523
28/04/2022	3,6500	3,5450	3,5450	3,6250	19.983	144.683
27/04/2022	3,6000	3,5050	3,5750	3,5500	15.007	106.733
26/04/2022	3,7450	3,6100	3,6250	3,6850	28.748	212.678
21/04/2022	3,6250	3,5150	3,5500	3,6150	26.322	188.638
20/04/2022	3,5350	3,3100	3,3750	3,5100	19.838	133.955
19/04/2022	3,4000	3,3200	3,4000	3,3750	19.360	129.914
14/04/2022	3,4500	3,3600	3,4500	3,3900	16.896	114.629
13/04/2022	3,4950	3,3500	3,4950	3,4000	23.819	161.079
12/04/2022	3,5000	3,3600	3,3600	3,5000	8.292	56.777
11/04/2022	3,4400	3,4000	3,4400	3,4300	9.067	62.028
08/04/2022	3,4500	3,3800	3,3800	3,4400	13.471	91.957
07/04/2022	3,3950	3,3300	3,3900	3,3800	10.411	69.972
06/04/2022	3,4250	3,3200	3,4000	3,3500	45.331	304.955
05/04/2022	3,4300	3,2900	3,3850	3,3400	34.275	228.456
04/04/2022	3,4350	3,2750	3,2750	3,3850	22.203	150.651
01/04/2022	3,2800	3,1800	3,1800	3,2750	18.781	122.274
31/03/2022	3,2300	3,1600	3,2000	3,1600	10.926	69.806
30/03/2022	3,1700	3,1000	3,1400	3,1500	9.066	56.859
29/03/2022	3,1800	3,0900	3,1800	3,1800	5.114	32.175
28/03/2022	3,2000	3,0700	3,1800	3,1400	7.750	48.494
24/03/2022	3,1500	3,0300	3,1500	3,1100	7.362	45.204
23/03/2022	3,1900	3,0600	3,1900	3,1200	5.720	35.586
22/03/2022	3,2100	3,0800	3,1300	3,1600	6.171	38.986
21/03/2022	3,2000	3,0600	3,2000	3,0800	6.272	39.242
18/03/2022	3,1800	3,0900	3,1800	3,1700	4.412	27.548
17/03/2022	3,2300	3,1000	3,1800	3,1300	3.490	22.020
16/03/2022	3,2000	3,1000	3,1500	3,1500	15.153	95.499
15/03/2022	3,0900	2,9800	3,0000	3,0900	3.368	20.423
14/03/2022	3,1200	3,0000	3,0700	3,0400	10.065	61.483
11/03/2022	3,0300	2,9000	2,9500	3,0000	12.906	76.818
10/03/2022	3,0500	2,9100	3,0300	2,9200	17.109	101.674
09/03/2022	3,0900	3,0000	3,0000	3,0200	25.997	156.829
08/03/2022	2,9800	2,8800	2,9000	2,9700	29.061	170.310
04/03/2022	3,0500	2,9000	3,0200	2,9800	17.925	105.780
03/03/2022	3,0800	3,0000	3,0000	3,0400	12.260	74.525
02/03/2022	3,0000	2,9200	3,0000	3,0000	66.562	395.027
01/03/2022	3,1100	2,9800	3,1000	3,0000	29.044	175.954
28/02/2022	3,1200	3,0200	3,0500	3,0900	19.281	118.142
25/02/2022	3,2700	3,1500	3,2400	3,2500	11.832	75.913
24/02/2022	3,3400	3,0000	3,3300	3,0400	47.501	298.723
23/02/2022	3,4800	3,3900	3,4000	3,4300	7.507	51.366
22/02/2022	3,4100	3,3400	3,3500	3,4100	19.500	131.587
21/02/2022	3,5400	3,4400	3,5100	3,4500	11.160	77.731
18/02/2022	3,5600	3,4700	3,5500	3,5100	10.387	72.645
17/02/2022	3,5500	3,4800	3,5300	3,5500	13.789	97.266
16/02/2022	3,6400	3,5200	3,6400	3,5700	269.472	1.953.759
15/02/2022	3,5900	3,4600	3,4700	3,5900	23.285	164.240
14/02/2022	3,6000	3,4200	3,5500	3,5000	24.082	167.263
11/02/2022	3,6000	3,5400	3,5800	3,6000	21.799	156.137
10/02/2022	3,5900	3,5300	3,5300	3,5900	11.240	79.922
09/02/2022	3,5900	3,4600	3,5200	3,5700	15.560	109.274
08/02/2022	3,6000	3,4700	3,5600	3,5200	16.583	116.749
07/02/2022	3,5500	3,4800	3,4900	3,5000	8.770	61.545
04/02/2022	3,5500	3,4500	3,5000	3,5000	15.071	105.153
03/02/2022	3,5000	3,3500	3,3900	3,4500	52.490	360.660
02/02/2022	3,3900	3,3300	3,3800	3,3900	8.440	56.769
01/02/2022	3,3900	3,3300	3,3800	3,3800	5.610	37.740
31/01/2022	3,3700	3,3000	3,3300	3,3500	7.363	49.281
28/01/2022	3,3900	3,2600	3,3500	3,3300	9.738	64.754
27/01/2022	3,3800	3,3300	3,3800	3,3700	7.053	47.307
26/01/2022	3,3800	3,3100	3,3600	3,3800	18.715	125.529
25/01/2022	3,3800	3,2000	3,2000	3,3000	24.955	163.849
24/01/2022	3,3500	3,1100	3,3100	3,2200	29.536	188.902
21/01/2022	3,5000	3,2700	3,3300	3,3100	37.329	251.668
20/01/2022	3,4000	3,3200	3,3400	3,3700	16.863	112.905
19/01/2022	3,3500	3,2500	3,2700	3,3500	70.959	472.985
18/01/2022	3,3500	3,2300	3,2400	3,3000	49.422	325.703
17/01/2022	3,2500	3,1400	3,1500	3,2500	17.875	114.630
14/01/2022	3,2000	3,1200	3,1300	3,1800	12.451	78.697
13/01/2022	3,2000	3,1100	3,1700	3,1900	106.331	672.868
12/01/2022	3,1700	3,1000	3,1700	3,1500	17.115	107.352
11/01/2022	3,1900	3,1200	3,1700	3,1500	25.325	159.368
10/01/2022	3,1900	3,1000	3,1000	3,1400	19.185	121.433
07/01/2022	3,1300	3,0600	3,1100	3,1300	19.890	123.589
05/01/2022	3,1900	3,0600	3,1300	3,0800	15.916	98.749
04/01/2022	3,1700	3,0500	3,0500	3,1600	20.796	129.945
03/01/2022	3,0500	2,9600	2,9600	3,0500	30.210	182.388
31/12/2021	3,0000	2,9500	3,0000	3,0000	6.899	41.207
30/12/2021	3,0100	2,9400	2,9900	3,0000	11.410	67.836
29/12/2021	2,9900	2,8800	2,8800	2,9900	9.642	56.395
28/12/2021	2,9100	2,8500	2,8600	2,9000	7.934	45.629
27/12/2021	2,9000	2,8200	2,8500	2,8600	7.115	40.676
23/12/2021	2,8900	2,8300	2,8900	2,8500	9.855	56.070
22/12/2021	2,8900	2,8300	2,8500	2,8500	9.374	53.388
21/12/2021	2,8900	2,8500	2,8700	2,8500	11.276	64.559
20/12/2021	2,8700	2,8200	2,8200	2,8700	9.589	54.459
17/12/2021	2,9100	2,8400	2,9100	2,8800	13.839	79.302
16/12/2021	2,9300	2,8900	2,9200	2,9200	9.742	56.576
15/12/2021	2,9100	2,8900	2,9000	2,9000	6.811	39.501
14/12/2021	2,9300	2,8800	2,9300	2,9300	11.948	69.209
13/12/2021	3,0000	2,9200	2,9600	2,9300	18.082	107.517
10/12/2021	2,9600	2,9300	2,9400	2,9600	5.597	32.955
09/12/2021	2,9900	2,9400	2,9900	2,9500	5.721	33.735
08/12/2021	2,9800	2,9300	2,9600	2,9800	7.374	43.631
07/12/2021	3,0000	2,9400	2,9900	2,9500	10.883	64.499
06/12/2021	3,0000	2,9100	3,0000	2,9500	9.123	53.650
03/12/2021	3,0500	2,9600	3,0400	2,9800	10.421	62.218
02/12/2021	3,0500	2,9300	3,0000	3,0400	16.431	97.735
01/12/2021	3,0500	3,0000	3,0000	3,0200	16.100	97.364
30/11/2021	3,0000	2,9000	2,9800	3,0000	15.146	89.935
29/11/2021	3,0100	2,8000	2,8000	3,0000	43.521	255.108
26/11/2021	2,9500	2,7300	2,9500	2,8000	41.295	232.416
25/11/2021	3,0300	2,9600	2,9900	3,0000	16.163	97.006
24/11/2021	3,0200	2,9500	3,0200	2,9900	4.953	29.506
23/11/2021	3,0600	2,9200	3,0600	2,9700	15.672	92.765
22/11/2021	3,0800	2,9900	3,0000	3,0400	27.303	163.976
19/11/2021	3,0900	3,0000	3,0500	3,0500	76.575	466.919
18/11/2021	3,1200	3,0400	3,0700	3,0500	11.537	70.929
17/11/2021	3,1600	3,0500	3,1600	3,0800	17.166	106.137
16/11/2021	3,2000	3,1000	3,1700	3,1400	377.261	2.265.112
15/11/2021	3,1700	3,0200	3,0500	3,1400	45.849	284.845
12/11/2021	3,0500	2,9900	3,0200	3,0400	22.667	136.587
11/11/2021	3,0000	2,9500	2,9800	3,0000	23.573	140.228
10/11/2021	3,0300	2,9600	3,0300	2,9900	15.304	91.445
09/11/2021	3,0000	2,9500	2,9500	2,9900	10.726	63.839
08/11/2021	3,0000	2,9400	2,9800	2,9800	32.678	193.830
05/11/2021	3,0000	2,9500	3,0000	2,9800	24.065	143.081
04/11/2021	3,0500	2,9800	3,0000	3,0100	51.469	309.612
03/11/2021	3,0200	2,9100	2,9300	2,9600	87.177	517.290
02/11/2021	2,8400	2,7800	2,7900	2,8400	22.433	125.731
01/11/2021	2,9300	2,8200	2,9200	2,8200	11.908	68.095
29/10/2021	2,9000	2,8400	2,8700	2,8500	5.449	31.219
27/10/2021	2,9500	2,8400	2,9000	2,8700	16.817	96.840
26/10/2021	2,9600	2,8900	2,9000	2,9000	15.085	88.154
25/10/2021	2,9500	2,8600	2,9000	2,9300	15.890	92.281
22/10/2021	2,8700	2,8000	2,8000	2,8400	11.026	62.683
21/10/2021	2,8400	2,7800	2,8400	2,8100	4.699	26.402
20/10/2021	2,8300	2,7300	2,7300	2,8000	8.562	47.717
19/10/2021	2,7600	2,7200	2,7500	2,7300	7.323	40.158
18/10/2021	2,7500	2,7000	2,7200	2,7200	8.605	46.885
15/10/2021	2,7400	2,6900	2,7400	2,7200	6.774	36.700
14/10/2021	2,7400	2,6900	2,6900	2,7100	6.800	36.900
13/10/2021	2,7400	2,6700	2,7400	2,6900	5.906	31.912
12/10/2021	2,7100	2,6500	2,6500	2,7100	3.265	17.559
11/10/2021	2,7400	2,6700	2,7300	2,6800	6.876	37.177
08/10/2021	2,7900	2,7000	2,7100	2,7000	11.480	62.957
07/10/2021	2,7500	2,6800	2,7500	2,7100	9.971	53.816
06/10/2021	2,7500	2,6500	2,6900	2,6500	10.757	57.630
05/10/2021	2,7600	2,6600	2,6600	2,7600	12.123	65.732
04/10/2021	2,7700	2,6800	2,7200	2,6800	12.469	67.777
01/10/2021	2,7400	2,6700	2,6800	2,7300	16.248	87.588
30/09/2021	2,8500	2,6700	2,8400	2,7300	12.034	65.986
29/09/2021	2,7800	2,6700	2,7500	2,7500	29.034	158.385
28/09/2021	2,8800	2,7500	2,8800	2,7500	22.171	123.599
27/09/2021	2,9500	2,8400	2,9400	2,8400	10.253	59.004
24/09/2021	2,8900	2,8000	2,8300	2,8400	14.395	81.473
23/09/2021	3,0400	2,7800	2,9100	2,8500	31.798	187.172
22/09/2021	2,9100	2,8500	2,9000	2,8500	9.593	55.081
21/09/2021	2,8400	2,7700	2,8000	2,8300	24.763	138.600
20/09/2021	2,9000	2,7200	2,8000	2,7400	93.475	526.764
17/09/2021	2,9100	2,7900	2,8600	2,8300	32.845	185.603
16/09/2021	2,8900	2,8000	2,8400	2,8500	16.535	94.323
15/09/2021	2,9600	2,8200	2,9600	2,8300	24.466	140.250
14/09/2021	3,0300	2,8600	3,0000	2,9400	61.954	365.095
13/09/2021	3,0900	2,9400	3,0600	2,9400	39.989	238.392
10/09/2021	3,2300	3,0500	3,1900	3,0600	29.944	187.685
09/09/2021	3,2400	3,1600	3,1700	3,1600	15.146	96.689
08/09/2021	3,2000	3,0800	3,2000	3,1900	44.726	280.473
07/09/2021	3,2600	3,1600	3,2300	3,2000	36.840	236.126
06/09/2021	3,2400	3,1100	3,1100	3,2000	119.130	760.549
03/09/2021	3,0800	2,9800	3,0000	3,0800	20.768	126.188
02/09/2021	3,0600	2,9700	3,0500	3,0100	24.786	149.216
01/09/2021	3,0600	2,9200	2,9700	3,0300	78.383	472.414
31/08/2021	2,9000	2,7600	2,8700	2,8900	30.927	175.713
30/08/2021	2,9000	2,8200	2,8500	2,8700	37.423	214.220
27/08/2021	2,9100	2,7200	2,7500	2,8500	73.638	416.448
26/08/2021	2,7400	2,4350	2,4350	2,7200	103.325	542.619
25/08/2021	2,4850	2,4500	2,4850	2,4600	13.366	65.846
24/08/2021	2,4850	2,4400	2,4600	2,4750	9.791	48.343
23/08/2021	2,4500	2,3900	2,3900	2,4400	16.314	78.786
20/08/2021	2,4100	2,3800	2,4000	2,4050	5.308	25.512
19/08/2021	2,4250	2,3500	2,4250	2,3650	10.769	50.952
18/08/2021	2,4600	2,4050	2,4500	2,4250	11.100	53.742
17/08/2021	2,4700	2,4000	2,4150	2,4700	5.816	28.209
16/08/2021	2,4500	2,4150	2,4150	2,4150	2.175	10.535
13/08/2021	2,4500	2,4150	2,4500	2,4150	8.130	39.524
12/08/2021	2,4650	2,4200	2,4500	2,4500	5.428	26.447
11/08/2021	2,4900	2,4300	2,4900	2,4500	6.865	33.585
10/08/2021	2,4900	2,4500	2,4900	2,4800	7.362	36.270
09/08/2021	2,4900	2,4150	2,4750	2,4900	5.785	28.363
06/08/2021	2,4700	2,4200	2,4400	2,4650	6.721	32.738
05/08/2021	2,4950	2,4500	2,4800	2,4950	10.561	52.167
04/08/2021	2,5300	2,4400	2,5000	2,4850	13.399	66.025
03/08/2021	2,5500	2,4250	2,5100	2,5500	13.433	66.325
02/08/2021	2,5500	2,4750	2,5500	2,5100	3.965	19.940
30/07/2021	2,5400	2,4950	2,5400	2,5200	4.023	20.191
29/07/2021	2,5600	2,5200	2,5200	2,5400	4.939	25.035
28/07/2021	2,5900	2,5100	2,5400	2,5300	13.042	66.671
27/07/2021	2,5400	2,4450	2,4600	2,5400	52.324	259.553
26/07/2021	2,4600	2,4100	2,4600	2,4500	8.485	41.461
23/07/2021	2,4300	2,4000	2,4050	2,4300	3.960	19.156
22/07/2021	2,4600	2,3750	2,4500	2,4050	6.611	32.075
21/07/2021	2,4500	2,3900	2,3900	2,4300	17.140	83.246
20/07/2021	2,3650	2,3000	2,3000	2,3650	6.794	31.438
19/07/2021	2,3500	2,2800	2,3100	2,3000	32.138	148.228
16/07/2021	2,4450	2,3950	2,3950	2,4050	9.382	45.473
15/07/2021	2,4300	2,4000	2,4200	2,4050	5.965	28.670
14/07/2021	2,4400	2,3800	2,4400	2,4100	4.867	23.379
13/07/2021	2,4000	2,3550	2,3800	2,3950	1.770	8.450
12/07/2021	2,4500	2,3400	2,4000	2,3900	8.077	38.847
09/07/2021	2,4000	2,2600	2,2600	2,4000	9.835	46.246
08/07/2021	2,3200	2,2650	2,2950	2,3100	20.111	92.269
07/07/2021	2,3650	2,3200	2,3400	2,3200	8.531	39.836
06/07/2021	2,3700	2,3350	2,3600	2,3550	18.481	86.872
05/07/2021	2,4350	2,3700	2,4350	2,3900	12.207	58.408
02/07/2021	2,4900	2,4000	2,4900	2,4350	17.710	86.819
01/07/2021	2,4950	2,4500	2,4800	2,4900	17.500	86.543
30/06/2021	2,5200	2,4650	2,5200	2,4800	18.981	94.195
29/06/2021	2,5900	2,4850	2,5300	2,5200	18.246	92.015
28/06/2021	2,6000	2,5300	2,5500	2,5600	36.372	186.584
25/06/2021	2,5000	2,3950	2,4200	2,5000	103.513	503.379
24/06/2021	2,3300	2,2750	2,2750	2,3000	26.779	123.443
23/06/2021	2,3500	2,2650	2,3100	2,2750	25.420	116.894
22/06/2021	2,3700	2,2750	2,3150	2,3000	18.685	86.142
18/06/2021	2,3500	2,2850	2,3500	2,3150	14.879	68.629
17/06/2021	2,3400	2,2800	2,3400	2,3300	18.965	87.626
16/06/2021	2,3300	2,2400	2,3250	2,3300	33.842	154.309
15/06/2021	2,3650	2,3150	2,3500	2,3350	10.055	46.948
14/06/2021	2,3600	2,3050	2,3500	2,3250	30.440	141.727
11/06/2021	2,3950	2,3250	2,3650	2,3500	21.200	99.566
10/06/2021	2,3800	2,3300	2,3600	2,3650	10.260	48.431
09/06/2021	2,4000	2,3300	2,3900	2,3750	9.390	44.412
08/06/2021	2,4250	2,3700	2,4250	2,3750	7.187	34.317
07/06/2021	2,4000	2,3450	2,3450	2,3900	5.090	24.199
04/06/2021	2,4000	2,3500	2,3600	2,3750	24.682	117.266
03/06/2021	2,4350	2,3750	2,4000	2,3750	16.720	80.403
02/06/2021	2,4300	2,3200	2,3200	2,4000	130.165	618.014
01/06/2021	2,3500	2,3250	2,3450	2,3250	12.986	60.609
31/05/2021	2,3600	2,3000	2,3000	2,3250	10.600	49.552
28/05/2021	2,3400	2,2750	2,2750	2,3100	13.164	60.922
27/05/2021	2,3200	2,2900	2,3150	2,3000	8.181	37.727
26/05/2021	2,3400	2,3000	2,3000	2,3100	14.700	68.180
25/05/2021	2,3100	2,2700	2,2700	2,2950	12.940	59.474
24/05/2021	2,3000	2,2500	2,2750	2,2700	42.198	192.261
21/05/2021	2,3500	2,2350	2,3400	2,2750	32.390	147.068
20/05/2021	2,3700	2,2750	2,3100	2,3250	18.450	85.571
19/05/2021	2,3800	2,2900	2,3800	2,3050	21.513	100.304
18/05/2021	2,4450	2,3800	2,4450	2,3950	15.390	73.911
17/05/2021	2,4900	2,3900	2,4500	2,4000	17.132	82.856
14/05/2021	2,5000	2,3900	2,3900	2,4450	12.605	61.907
13/05/2021	2,4000	2,3300	2,3950	2,3850	37.196	175.273
12/05/2021	2,4550	2,3700	2,4300	2,3900	22.362	107.832
11/05/2021	2,4600	2,3750	2,4500	2,4200	25.131	121.432
10/05/2021	2,5000	2,4550	2,4900	2,4600	18.461	91.426
07/05/2021	2,5400	2,4300	2,5200	2,4850	39.473	194.899
06/05/2021	2,5300	2,4700	2,5000	2,5200	15.217	75.944
05/05/2021	2,5500	2,4800	2,5500	2,4900	24.879	124.388
29/04/2021	2,5900	2,5400	2,5800	2,5400	12.760	65.410
28/04/2021	2,6100	2,5500	2,6100	2,5900	6.155	31.737
27/04/2021	2,6100	2,5500	2,6000	2,6100	8.575	44.149
26/04/2021	2,6300	2,5000	2,5000	2,6000	16.726	85.078
23/04/2021	2,5500	2,4750	2,4900	2,4950	30.122	150.560
22/04/2021	2,5200	2,4750	2,4750	2,4900	9.632	48.082
21/04/2021	2,5300	2,4650	2,5000	2,4750	17.013	84.580
20/04/2021	2,5900	2,4900	2,5500	2,4900	21.455	108.077
19/04/2021	2,5900	2,5000	2,5700	2,5400	12.625	64.038
16/04/2021	2,5900	2,5500	2,5800	2,5700	5.536	28.375
15/04/2021	2,6500	2,5500	2,6500	2,5900	20.369	105.362
14/04/2021	2,6500	2,5800	2,5800	2,6200	10.730	55.987
13/04/2021	2,6400	2,5800	2,6300	2,5800	17.538	90.958
12/04/2021	2,6900	2,6100	2,6700	2,6300	17.714	93.328
09/04/2021	2,6800	2,5700	2,5700	2,6800	20.359	106.252
08/04/2021	2,6400	2,5600	2,6400	2,5900	19.585	101.145
07/04/2021	2,6300	2,5800	2,6200	2,6200	32.556	169.477
06/04/2021	2,6900	2,6100	2,6900	2,6300	26.922	142.348
01/04/2021	2,7100	2,6500	2,6600	2,6700	25.080	134.138
31/03/2021	2,6600	2,6100	2,6600	2,6400	15.373	80.829
30/03/2021	2,6800	2,6300	2,6800	2,6450	10.561	55.854
29/03/2021	2,6950	2,6400	2,6750	2,6500	31.135	166.156
26/03/2021	2,6600	2,5500	2,5500	2,6500	48.707	254.058
24/03/2021	2,5950	2,4825	2,5000	2,5500	230.760	1.163.452
23/03/2021	2,5250	2,4825	2,5100	2,4900	69.099	344.136
22/03/2021	2,5900	2,4950	2,5900	2,5200	19.440	97.998
19/03/2021	2,5200	2,4500	2,4825	2,5200	32.094	159.203
18/03/2021	2,5350	2,4750	2,5100	2,4900	14.067	70.269
17/03/2021	2,6000	2,5000	2,5300	2,5100	23.452	118.256
16/03/2021	2,5450	2,5000	2,5250	2,5300	11.894	60.011
12/03/2021	2,5250	2,4500	2,4500	2,4775	68.813	342.668
11/03/2021	2,4900	2,4200	2,4250	2,4500	33.286	163.039
10/03/2021	2,4200	2,3950	2,4150	2,4175	16.309	78.509
09/03/2021	2,4325	2,4000	2,4000	2,4200	16.628	80.333
08/03/2021	2,4575	2,3950	2,4300	2,4125	16.738	80.922
05/03/2021	2,4700	2,4250	2,4300	2,4275	46.390	225.852
04/03/2021	2,4550	2,4300	2,4500	2,4300	10.563	51.451
03/03/2021	2,4925	2,4500	2,4850	2,4650	9.770	48.318
02/03/2021	2,5100	2,4750	2,4950	2,4850	15.624	77.618
01/03/2021	2,5000	2,4550	2,4700	2,4950	10.741	53.267
26/02/2021	2,4700	2,4250	2,4250	2,4525	3.275	16.058
25/02/2021	2,5000	2,4650	2,5000	2,4900	3.750	18.551
24/02/2021	2,5200	2,4575	2,5200	2,4700	5.235	26.029
23/02/2021	2,5750	2,4800	2,5750	2,5100	6.720	33.779
22/02/2021	2,5750	2,5350	2,5750	2,5500	4.781	24.361
19/02/2021	2,5550	2,5300	2,5500	2,5550	5.260	26.788
18/02/2021	2,5850	2,5350	2,5500	2,5700	7.089	36.276
17/02/2021	2,6400	2,5350	2,6400	2,5700	13.645	70.057
16/02/2021	2,6450	2,5800	2,6400	2,6000	9.002	46.837
15/02/2021	2,6000	2,5100	2,5100	2,6000	16.506	84.057
12/02/2021	2,5100	2,4600	2,4850	2,4825	6.640	32.890
11/02/2021	2,4850	2,4050	2,4050	2,4850	12.043	59.006
10/02/2021	2,4250	2,3900	2,3950	2,4150	6.311	30.356
09/02/2021	2,4000	2,3500	2,4000	2,3975	7.116	33.771
08/02/2021	2,4075	2,3725	2,3900	2,3950	8.082	38.598
05/02/2021	2,4600	2,3800	2,3900	2,4000	7.741	37.349
04/02/2021	2,4300	2,3825	2,4150	2,4300	5.198	24.997
03/02/2021	2,4850	2,4100	2,4650	2,4325	5.815	28.351
02/02/2021	2,4525	2,4200	2,4250	2,4425	19.272	93.771
01/02/2021	2,4300	2,4000	2,4050	2,4050	6.570	31.685
29/01/2021	2,4900	2,4200	2,4700	2,4200	18.530	90.328
28/01/2021	2,5000	2,3750	2,4000	2,5000	9.281	45.027
27/01/2021	2,5000	2,4100	2,4900	2,4300	9.027	44.085
26/01/2021	2,5100	2,4525	2,4900	2,4725	5.160	25.525
25/01/2021	2,4925	2,4400	2,4900	2,4625	6.485	31.897
22/01/2021	2,5800	2,4700	2,5600	2,4900	16.591	83.323
21/01/2021	2,6350	2,5600	2,6350	2,5800	9.075	46.894
20/01/2021	2,6450	2,5700	2,6300	2,6250	10.991	57.358
19/01/2021	2,6450	2,6100	2,6300	2,6250	6.151	32.254
18/01/2021	2,6800	2,5900	2,5900	2,6000	9.852	51.592
15/01/2021	2,7450	2,6000	2,6750	2,6250	232.038	1.239.653
14/01/2021	2,7750	2,6350	2,7500	2,6750	185.193	992.260
13/01/2021	2,7650	2,6900	2,7150	2,7200	19.080	103.896
12/01/2021	2,7350	2,6400	2,6400	2,7000	24.995	135.049
11/01/2021	2,6400	2,6000	2,6300	2,6250	10.420	54.564
08/01/2021	2,6500	2,6000	2,6450	2,6150	11.583	60.716
07/01/2021	2,6600	2,5250	2,5650	2,6300	35.959	186.263
05/01/2021	2,5400	2,4850	2,5400	2,5050	14.920	74.562
04/01/2021	2,5400	2,4800	2,4950	2,5300	49.240	247.270
31/12/2020	2,4825	2,4500	2,4500	2,4800	7.315	36.146
30/12/2020	2,4775	2,4200	2,4450	2,4750	7.663	37.485
29/12/2020	2,4600	2,3900	2,4000	2,4450	12.102	58.274
28/12/2020	2,4350	2,3300	2,3500	2,4150	20.169	95.591
23/12/2020	2,3400	2,2700	2,2700	2,3350	4.321	19.881
22/12/2020	2,2925	2,2350	2,2350	2,2825	5.555	25.160
21/12/2020	2,3050	2,2100	2,2600	2,2500	15.310	68.395
18/12/2020	2,3725	2,2350	2,2725	2,3075	48.999	227.012
17/12/2020	2,2625	2,2100	2,2500	2,2575	12.407	55.384
16/12/2020	2,3050	2,2350	2,3050	2,2500	23.542	106.441
15/12/2020	2,3000	2,2625	2,3000	2,2975	10.180	46.366
14/12/2020	2,3000	2,2400	2,2700	2,3000	28.172	128.048
11/12/2020	2,2450	2,1500	2,1500	2,2400	34.336	151.829
10/12/2020	2,1700	2,0800	2,1000	2,1700	43.953	186.304
09/12/2020	2,1300	2,0900	2,1000	2,1175	20.574	86.619
08/12/2020	2,0925	2,0700	2,0800	2,0900	18.383	76.679
07/12/2020	2,0950	2,0000	2,0000	2,0900	29.640	122.222
04/12/2020	2,0200	1,9850	2,0050	2,0000	15.512	61.991
03/12/2020	2,0425	1,9875	2,0250	2,0000	15.554	62.426
02/12/2020	2,0450	2,0050	2,0350	2,0250	10.416	42.186
01/12/2020	2,1100	1,9950	2,0050	2,0450	215.843	863.997
30/11/2020	1,9950	1,9300	1,9400	1,9950	5.557	21.705
27/11/2020	1,9700	1,9400	1,9500	1,9400	11.784	45.983
26/11/2020	1,9825	1,9250	1,9500	1,9675	21.673	84.220
25/11/2020	1,9425	1,9025	1,9125	1,9425	2.560	9.809
24/11/2020	1,9725	1,9125	1,9600	1,9225	11.009	42.572
23/11/2020	2,0000	1,9250	1,9750	1,9400	6.714	26.151
20/11/2020	2,0100	1,9375	1,9750	1,9375	51.813	202.217
19/11/2020	2,0300	1,9775	2,0300	1,9900	11.293	45.129
18/11/2020	2,0600	1,9150	1,9150	2,0500	27.379	107.539
17/11/2020	1,9600	1,9250	1,9575	1,9450	33.847	131.600
16/11/2020	1,9750	1,9450	1,9750	1,9525	23.099	90.391
13/11/2020	1,9325	1,9000	1,9325	1,9250	8.932	34.116
12/11/2020	1,9550	1,9100	1,9250	1,9100	15.037	57.780
11/11/2020	1,9600	1,9000	1,9200	1,9500	16.147	61.871
10/11/2020	2,0100	1,9200	1,9950	1,9225	16.188	62.854
09/11/2020	1,9975	1,8400	1,8400	1,9675	48.059	183.792
06/11/2020	1,8350	1,8175	1,8250	1,8250	10.345	37.663
05/11/2020	1,8450	1,8150	1,8200	1,8400	15.249	55.893
04/11/2020	1,8750	1,8250	1,8250	1,8275	217.635	805.118
03/11/2020	1,8475	1,8250	1,8350	1,8250	9.477	34.713
02/11/2020	1,8250	1,8000	1,8000	1,8250	4.532	16.395
30/10/2020	1,8325	1,8000	1,8275	1,8000	19.171	69.895
29/10/2020	1,8650	1,8000	1,8625	1,8275	71.758	264.770
27/10/2020	1,8625	1,8000	1,8000	1,8625	5.952	21.906
26/10/2020	1,8250	1,7900	1,8100	1,8000	23.729	85.444
23/10/2020	1,8125	1,8000	1,8050	1,8100	9.994	36.107
22/10/2020	1,8375	1,8025	1,8250	1,8025	22.854	83.389
21/10/2020	1,8500	1,8275	1,8500	1,8350	31.824	116.949
20/10/2020	1,9475	1,8850	1,9000	1,9225	4.171	15.880
19/10/2020	1,9625	1,8925	1,9625	1,9125	4.160	15.896
16/10/2020	1,9450	1,8675	1,8800	1,9450	2.625	9.901
15/10/2020	1,8575	1,8500	1,8500	1,8525	4.002	14.830
14/10/2020	1,8950	1,8700	1,8950	1,8800	2.380	8.980
13/10/2020	1,9100	1,8650	1,8950	1,8850	7.870	29.594
12/10/2020	1,9600	1,8800	1,9600	1,8800	8.530	32.767
09/10/2020	1,9600	1,9150	1,9350	1,9600	5.409	20.967
08/10/2020	1,9200	1,8700	1,8700	1,9150	6.211	23.628
07/10/2020	1,9225	1,8700	1,9125	1,8700	31.603	120.106
06/10/2020	1,9200	1,9000	1,9175	1,9125	8.355	31.824
05/10/2020	1,9250	1,9125	1,9125	1,9175	4.700	18.020
02/10/2020	1,9400	1,9100	1,9250	1,9175	3.508	13.505
01/10/2020	1,9550	1,9225	1,9500	1,9225	13.625	52.754
30/09/2020	1,9625	1,9200	1,9400	1,9500	23.787	92.124
29/09/2020	1,9700	1,9200	1,9350	1,9350	17.722	68.764
28/09/2020	1,9350	1,8850	1,8850	1,9100	34.439	131.832
25/09/2020	1,9075	1,8625	1,8650	1,8750	65.210	244.609
24/09/2020	1,8725	1,8450	1,8500	1,8600	7.549	27.964
23/09/2020	1,8925	1,8300	1,8500	1,8775	16.800	62.688
22/09/2020	1,8725	1,8225	1,8725	1,8450	5.405	19.878
21/09/2020	1,9125	1,8350	1,9125	1,8450	19.015	70.601
18/09/2020	1,9000	1,8400	1,8800	1,8700	9.088	33.989
17/09/2020	1,9475	1,8600	1,8975	1,8900	15.390	58.269
16/09/2020	1,9175	1,8575	1,8950	1,8925	12.570	47.289
15/09/2020	1,8750	1,8100	1,8100	1,8675	28.135	104.509
14/09/2020	1,8075	1,7350	1,7350	1,8075	21.435	76.555
11/09/2020	1,7400	1,7100	1,7100	1,7350	980	3.398
10/09/2020	1,7775	1,7025	1,7775	1,7225	10.530	36.313
09/09/2020	1,7100	1,6650	1,6925	1,6925	13.004	43.715
08/09/2020	1,7600	1,7000	1,7600	1,7000	9.125	31.428
07/09/2020	1,7825	1,7500	1,7600	1,7775	2.287	8.063
04/09/2020	1,7875	1,7500	1,7650	1,7500	4.870	17.138
03/09/2020	1,8175	1,7700	1,8050	1,7850	4.761	17.073
02/09/2020	1,8025	1,7875	1,7900	1,8000	11.747	42.244
01/09/2020	1,7950	1,7800	1,7800	1,7850	1.535	5.476
31/08/2020	1,7975	1,7750	1,7975	1,7750	2.650	9.460
28/08/2020	1,8100	1,7700	1,8100	1,7900	1.940	6.930
27/08/2020	1,8000	1,7700	1,8000	1,7800	3.706	13.224
26/08/2020	1,8250	1,7800	1,7800	1,8000	3.055	11.034
25/08/2020	1,8150	1,7600	1,8150	1,7775	4.350	15.436
24/08/2020	1,8050	1,7800	1,8050	1,7900	920	3.293
21/08/2020	1,8025	1,7750	1,8000	1,7775	3.779	13.504
20/08/2020	1,8050	1,7900	1,8000	1,8050	1.339	4.831
19/08/2020	1,8300	1,8000	1,8300	1,8175	4.300	15.549
18/08/2020	1,8300	1,8100	1,8250	1,8275	12.300	44.976
17/08/2020	1,8300	1,7925	1,8000	1,8250	3.558	12.925
14/08/2020	1,8050	1,7700	1,8000	1,8050	4.539	16.221
13/08/2020	1,8150	1,8000	1,8050	1,8025	1.340	4.828
12/08/2020	1,8100	1,7700	1,7725	1,8100	2.290	8.190
11/08/2020	1,7725	1,7400	1,7725	1,7675	1.838	6.456
10/08/2020	1,7800	1,7300	1,7800	1,7300	5.994	21.015
07/08/2020	1,8200	1,7800	1,8100	1,7975	6.508	23.429
06/08/2020	1,8300	1,8150	1,8250	1,8275	2.167	7.890
05/08/2020	1,8275	1,8075	1,8125	1,8275	4.506	16.351
04/08/2020	1,8300	1,7900	1,8100	1,8300	7.161	25.830
03/08/2020	1,8250	1,8075	1,8200	1,8100	1.270	4.593
31/07/2020	1,8275	1,7900	1,7900	1,8175	1.390	5.029
30/07/2020	1,8300	1,8025	1,8100	1,8250	3.560	12.921
29/07/2020	1,8300	1,8000	1,8275	1,8275	4.935	17.833
28/07/2020	1,8300	1,8125	1,8275	1,8150	3.219	11.734
27/07/2020	1,8500	1,8025	1,8500	1,8350	3.670	13.479
24/07/2020	1,8450	1,8100	1,8300	1,8325	2.382	8.695
23/07/2020	1,8500	1,8250	1,8500	1,8500	1.630	6.001
22/07/2020	1,8925	1,8300	1,8925	1,8550	4.292	15.835
21/07/2020	1,9175	1,8175	1,8925	1,8675	10.599	39.697
20/07/2020	1,8975	1,8500	1,8750	1,8925	4.500	16.874
17/07/2020	1,8575	1,8250	1,8525	1,8500	7.022	25.796
16/07/2020	1,8700	1,8275	1,8700	1,8525	2.356	8.710
15/07/2020	1,8725	1,8400	1,8400	1,8550	4.506	16.709
14/07/2020	1,8825	1,8000	1,8825	1,8300	4.574	16.711
13/07/2020	1,9000	1,8500	1,8825	1,8600	3.290	12.289
10/07/2020	1,9250	1,8700	1,9050	1,8825	2.650	10.030
09/07/2020	1,9375	1,8900	1,8975	1,9050	10.960	41.887
08/07/2020	1,9025	1,8500	1,8800	1,8900	5.606	21.125
07/07/2020	1,8750	1,8300	1,8500	1,8750	5.097	18.889
06/07/2020	1,8700	1,8500	1,8500	1,8650	2.240	8.302
03/07/2020	1,8675	1,8200	1,8500	1,8400	3.484	12.825
02/07/2020	1,8700	1,8500	1,8500	1,8550	3.380	12.559
01/07/2020	1,8700	1,8200	1,8700	1,8550	4.010	14.658
30/06/2020	1,8275	1,7825	1,8125	1,8275	4.025	14.488
29/06/2020	1,8300	1,7750	1,7900	1,8100	11.950	43.386
26/06/2020	1,8100	1,7950	1,8100	1,7950	2.420	8.695
25/06/2020	1,7950	1,7775	1,7775	1,7950	2.770	9.866
24/06/2020	1,8350	1,7950	1,8350	1,8000	3.485	12.639
23/06/2020	1,8600	1,8250	1,8450	1,8350	8.490	31.261
22/06/2020	1,8250	1,7750	1,7875	1,8250	3.763	13.462
19/06/2020	1,8075	1,7850	1,7850	1,8050	9.801	35.228
18/06/2020	1,7925	1,7675	1,7750	1,7850	5.655	20.110
17/06/2020	1,8225	1,7800	1,8125	1,7800	7.314	26.283
16/06/2020	1,8150	1,7600	1,7600	1,8025	6.020	21.642
15/06/2020	1,7575	1,7350	1,7500	1,7575	4.730	16.557
12/06/2020	1,7825	1,7500	1,7650	1,7675	6.350	22.409
11/06/2020	1,8025	1,7600	1,8000	1,7900	6.650	23.692
10/06/2020	1,8750	1,8000	1,8675	1,8350	8.808	32.199
09/06/2020	1,8950	1,8325	1,8950	1,8400	6.855	25.416
05/06/2020	1,9075	1,8750	1,8800	1,8775	8.075	30.469
04/06/2020	1,8800	1,8100	1,8350	1,8800	11.900	43.492
03/06/2020	1,8750	1,8300	1,8750	1,8425	6.965	25.599
02/06/2020	1,8800	1,8300	1,8625	1,8500	9.359	34.641
01/06/2020	1,9000	1,8550	1,9000	1,8750	5.479	20.454
29/05/2020	1,8850	1,8500	1,8700	1,8850	6.974	26.052
28/05/2020	1,9150	1,8700	1,8700	1,8900	4.590	17.353
27/05/2020	1,8975	1,8175	1,8400	1,8950	29.181	108.130
26/05/2020	1,8400	1,8025	1,8125	1,8400	21.653	79.006
25/05/2020	1,8250	1,7850	1,8100	1,8125	16.796	60.793
22/05/2020	1,7900	1,7150	1,7250	1,7850	15.544	54.555
21/05/2020	1,7350	1,6875	1,7000	1,7350	10.081	34.366
20/05/2020	1,6900	1,6350	1,6350	1,6900	21.472	72.008
19/05/2020	1,6850	1,6300	1,6500	1,6525	8.898	29.409
18/05/2020	1,6450	1,5750	1,5750	1,6450	15.673	50.455
15/05/2020	1,6000	1,5550	1,5850	1,5600	4.345	13.656
14/05/2020	1,6150	1,5750	1,6150	1,5850	8.538	27.162
13/05/2020	1,6350	1,6150	1,6300	1,6275	3.390	11.035
12/05/2020	1,6700	1,6500	1,6700	1,6675	3.730	12.386
11/05/2020	1,7250	1,6700	1,7000	1,6850	2.190	7.408
08/05/2020	1,6950	1,6625	1,6900	1,6700	2.397	8.026
07/05/2020	1,6700	1,6025	1,6675	1,6700	4.138	13.531
06/05/2020	1,6800	1,6350	1,6350	1,6475	2.396	7.928
05/05/2020	1,6500	1,6100	1,6425	1,6500	3.588	11.695
04/05/2020	1,6350	1,5800	1,6350	1,5950	8.142	26.052
30/04/2020	1,7000	1,6600	1,7000	1,6600	4.570	15.400
29/04/2020	1,7350	1,6950	1,7350	1,7000	3.405	11.576
28/04/2020	1,7500	1,7000	1,7250	1,7000	12.130	42.077
27/04/2020	1,7600	1,7150	1,7350	1,7150	5.455	18.890
24/04/2020	1,7200	1,6500	1,6600	1,7150	7.828	26.644
23/04/2020	1,7000	1,6275	1,6425	1,7000	5.134	17.143
22/04/2020	1,6450	1,5950	1,5975	1,6450	6.760	21.777
21/04/2020	1,6550	1,5600	1,6550	1,5975	22.883	73.501
16/04/2020	1,7200	1,6550	1,6925	1,6550	8.450	28.348
15/04/2020	1,7000	1,6000	1,6000	1,6500	61.225	203.466
14/04/2020	1,6350	1,5850	1,5925	1,6350	14.404	46.138
09/04/2020	1,6500	1,5300	1,5850	1,5850	10.766	34.477
08/04/2020	1,6300	1,5750	1,5800	1,5850	12.980	41.402
07/04/2020	1,6150	1,5500	1,6000	1,6150	15.859	50.349
06/04/2020	1,5500	1,4850	1,5100	1,5475	29.929	91.977
03/04/2020	1,4711	1,4193	1,4292	1,4588	12.740	37.308
02/04/2020	1,4243	1,3504	1,4243	1,3898	7.170	19.955
01/04/2020	1,3800	1,3158	1,3307	1,3800	8.755	23.662
31/03/2020	1,4637	1,3504	1,3750	1,3504	23.397	66.643
30/03/2020	1,3800	1,3553	1,3800	1,3750	3.730	10.367
27/03/2020	1,3800	1,3158	1,3553	1,3800	5.232	14.141
26/03/2020	1,3848	1,3158	1,3307	1,3800	16.241	44.389
24/03/2020	1,3553	1,3158	1,3504	1,3307	15.325	41.599
23/03/2020	1,3454	1,2715	1,3307	1,2715	15.651	41.793
20/03/2020	1,4292	1,2764	1,4292	1,3848	36.865	101.471
19/03/2020	1,3158	1,2321	1,2370	1,2863	28.946	74.520
18/03/2020	1,2321	1,1236	1,1335	1,1878	10.519	25.493
17/03/2020	1,2321	1,0498	1,0990	1,1828	28.040	64.109
16/03/2020	1,1040	1,0448	1,0546	1,0842	25.650	55.556
13/03/2020	1,1434	1,0941	1,0990	1,1434	25.898	58.569
12/03/2020	1,1631	1,0645	1,0645	1,0793	48.556	108.776
11/03/2020	1,3553	1,1730	1,2616	1,2321	47.170	119.101
10/03/2020	1,3652	1,2468	1,2468	1,2616	46.810	124.277
09/03/2020	1,3158	1,1631	1,3158	1,1828	57.109	140.566
06/03/2020	1,5870	1,4095	1,5870	1,4292	115.995	345.921
05/03/2020	1,7545	1,5770	1,7545	1,5968	25.016	83.089
04/03/2020	1,7742	1,7052	1,7644	1,7052	24.320	85.765
03/03/2020	1,7939	1,7249	1,7298	1,7397	32.153	115.368
28/02/2020	1,7644	1,6559	1,7249	1,6855	36.641	125.848
27/02/2020	1,9368	1,7742	1,8826	1,8136	36.677	137.168
26/02/2020	1,9418	1,8284	1,8728	1,9418	55.649	213.456
25/02/2020	1,9172	1,8678	1,8728	1,9172	15.718	60.247
24/02/2020	2,0058	1,8186	2,0058	1,8728	100.606	381.142
21/02/2020	2,0699	2,0009	2,0699	2,0600	10.279	42.563
20/02/2020	2,1340	2,0551	2,1340	2,0699	10.306	43.408
19/02/2020	2,1389	2,0798	2,1389	2,0798	22.132	94.630
18/02/2020	2,0847	2,0600	2,0600	2,0650	11.387	47.853
17/02/2020	2,1094	2,0305	2,0650	2,0798	35.959	151.192
14/02/2020	2,0650	2,0107	2,0650	2,0404	25.840	106.640
13/02/2020	2,0502	1,9762	2,0009	2,0502	20.940	85.027
12/02/2020	2,0354	1,9615	1,9615	2,0206	20.024	81.368
11/02/2020	1,9615	1,9270	1,9467	1,9615	8.049	31.871
10/02/2020	1,9319	1,8826	1,8826	1,9319	7.320	28.485
07/02/2020	1,9122	1,8876	1,9122	1,8974	4.395	16.919
06/02/2020	1,9566	1,8974	1,9024	1,8974	16.545	63.944
05/02/2020	1,9368	1,9024	1,9220	1,9319	14.568	56.770
04/02/2020	1,9319	1,8728	1,8974	1,9220	26.893	103.425
03/02/2020	1,9418	1,8629	1,9122	1,8876	47.802	183.488
31/01/2020	2,0354	1,9220	2,0107	1,9467	29.508	119.066
30/01/2020	2,0600	1,9812	2,0009	2,0107	620.712	2.485.375
29/01/2020	2,0699	2,0404	2,0452	2,0502	31.988	133.386
28/01/2020	2,0502	1,9664	1,9664	2,0452	24.998	102.456
27/01/2020	1,9812	1,9368	1,9812	1,9664	21.233	84.356
24/01/2020	1,9960	1,9566	1,9714	1,9812	31.049	124.457
23/01/2020	2,0206	1,9566	1,9714	1,9615	19.158	76.724
22/01/2020	1,9861	1,9418	1,9418	1,9714	40.045	159.474
21/01/2020	1,9467	1,9220	1,9467	1,9220	28.735	112.614
20/01/2020	1,9664	1,9220	1,9516	1,9467	15.127	59.788
17/01/2020	1,9566	1,9270	1,9516	1,9516	10.145	39.997
16/01/2020	1,9714	1,9418	1,9615	1,9566	19.755	78.211
15/01/2020	1,9615	1,8826	1,8974	1,9615	28.123	110.015
14/01/2020	1,8974	1,8777	1,8925	1,8925	9.940	38.095
13/01/2020	1,9270	1,8974	1,9172	1,9024	17.288	67.110
10/01/2020	1,9220	1,8974	1,8974	1,9172	15.877	61.540
09/01/2020	1,8925	1,8482	1,8482	1,8925	26.989	102.462
08/01/2020	1,8530	1,7988	1,8530	1,8235	26.074	96.751
07/01/2020	1,8728	1,8530	1,8580	1,8629	28.078	106.084
03/01/2020	1,8629	1,8334	1,8530	1,8580	23.719	88.945
02/01/2020	1,8629	1,8284	1,8629	1,8530	12.395	46.348
31/12/2019	1,8728	1,8235	1,8284	1,8382	28.605	107.270
30/12/2019	1,8482	1,8087	1,8382	1,8284	21.598	80.077
27/12/2019	1,8334	1,8186	1,8235	1,8334	15.699	58.118
23/12/2019	1,8235	1,7348	1,7348	1,8186	37.660	136.845
20/12/2019	1,7496	1,7249	1,7397	1,7348	10.482	36.944
19/12/2019	1,7397	1,6904	1,7397	1,7200	8.605	29.932
18/12/2019	1,7249	1,6707	1,6707	1,7249	25.551	87.372
17/12/2019	1,6904	1,6559	1,6904	1,6756	6.108	20.686
16/12/2019	1,7200	1,6756	1,7200	1,6756	6.005	20.573
13/12/2019	1,7644	1,6954	1,7594	1,7052	12.385	43.201
12/12/2019	1,7496	1,7003	1,7150	1,7298	49.516	173.320
11/12/2019	1,7102	1,6658	1,7052	1,7102	24.420	83.432
10/12/2019	1,6806	1,6510	1,6806	1,6756	15.400	52.040
09/12/2019	1,6904	1,6608	1,6904	1,6806	9.831	33.410
06/12/2019	1,7003	1,6756	1,6954	1,6855	3.572	12.208
05/12/2019	1,7397	1,6855	1,7102	1,6855	19.764	68.369
04/12/2019	1,7545	1,7102	1,7496	1,7249	27.933	98.261
03/12/2019	1,8038	1,7003	1,7742	1,7200	18.320	64.281
02/12/2019	1,7988	1,7496	1,7840	1,7742	14.944	53.730
29/11/2019	1,8087	1,7496	1,7742	1,7644	20.884	75.312
28/11/2019	1,8087	1,7545	1,8087	1,7545	5.980	21.610
27/11/2019	1,7939	1,7446	1,7446	1,7742	19.465	70.038
26/11/2019	1,7545	1,7150	1,7249	1,7496	12.773	44.893
25/11/2019	1,7742	1,7249	1,7693	1,7249	4.653	16.508
22/11/2019	1,7890	1,7446	1,7840	1,7693	4.615	16.452
21/11/2019	1,7644	1,7348	1,7348	1,7594	3.705	13.112
20/11/2019	1,7594	1,7102	1,7594	1,7496	5.350	18.792
19/11/2019	1,7693	1,6904	1,7496	1,7545	7.985	27.939
18/11/2019	1,8482	1,6954	1,8382	1,7150	29.611	105.884
15/11/2019	1,8482	1,8038	1,8038	1,8186	8.044	29.699
14/11/2019	1,8235	1,7545	1,7545	1,7988	11.337	41.333
13/11/2019	1,8530	1,7496	1,8482	1,7496	26.937	98.359
12/11/2019	1,8530	1,7939	1,7939	1,8235	17.639	65.417
11/11/2019	1,8087	1,7742	1,7988	1,7939	9.675	35.035
08/11/2019	1,7939	1,7693	1,7939	1,7792	5.947	21.438
07/11/2019	1,7988	1,7644	1,7742	1,7693	5.261	18.921
06/11/2019	1,7840	1,7693	1,7840	1,7742	7.009	25.290
05/11/2019	1,7988	1,7446	1,7742	1,7742	13.327	48.055
04/11/2019	1,7840	1,7644	1,7742	1,7742	7.772	27.933
01/11/2019	1,7939	1,7594	1,7890	1,7693	9.755	35.197
31/10/2019	1,8038	1,7446	1,7742	1,7742	14.274	51.260
30/10/2019	1,8136	1,7644	1,7939	1,7742	13.287	48.021
29/10/2019	1,8136	1,7792	1,7988	1,7939	26.722	97.264
25/10/2019	1,7792	1,7052	1,7052	1,7644	33.453	118.530
24/10/2019	1,7102	1,6658	1,6707	1,7052	19.977	68.477
23/10/2019	1,6756	1,6559	1,6658	1,6756	9.716	32.860
22/10/2019	1,6904	1,6460	1,6904	1,6658	26.187	88.747
21/10/2019	1,7003	1,6806	1,6954	1,6806	12.024	41.237
18/10/2019	1,7150	1,6806	1,7150	1,6954	10.927	37.513
17/10/2019	1,7298	1,6806	1,6855	1,7102	33.933	117.355
16/10/2019	1,7200	1,6855	1,7200	1,6904	16.823	57.873
15/10/2019	1,7446	1,7102	1,7200	1,7150	12.280	42.971
14/10/2019	1,7644	1,7052	1,7545	1,7249	17.589	61.494
11/10/2019	1,7644	1,7102	1,7644	1,7446	75.926	266.052
10/10/2019	1,7890	1,7496	1,7840	1,7594	16.805	60.040
09/10/2019	1,7840	1,7397	1,7594	1,7792	23.603	84.343
08/10/2019	1,7742	1,7052	1,7644	1,7545	30.322	106.518
07/10/2019	1,7939	1,7249	1,7249	1,7594	39.213	139.691
04/10/2019	1,7298	1,6017	1,6116	1,7298	73.468	248.557
03/10/2019	1,6806	1,5574	1,6756	1,5770	137.653	449.583
02/10/2019	1,7988	1,6559	1,7742	1,6855	59.405	205.278
01/10/2019	1,8038	1,7644	1,7939	1,7939	24.275	87.617
30/09/2019	1,8530	1,7988	1,8382	1,8235	202.168	728.217
27/09/2019	1,8382	1,7594	1,8186	1,8382	35.423	129.127
26/09/2019	1,8432	1,7792	1,8334	1,8235	18.703	68.394
25/09/2019	1,8482	1,7742	1,8382	1,8038	28.334	103.931
24/09/2019	1,8678	1,8284	1,8580	1,8530	11.764	44.100
23/09/2019	1,9024	1,8382	1,9024	1,8530	12.417	46.713
20/09/2019	1,8974	1,8580	1,8925	1,8876	20.456	77.725
19/09/2019	1,8974	1,8678	1,8728	1,8826	9.961	38.021
18/09/2019	1,9122	1,8728	1,9024	1,8728	21.107	80.597
17/09/2019	1,9122	1,8580	1,9072	1,8728	15.146	57.759
16/09/2019	1,9220	1,8580	1,8826	1,8925	30.786	117.814
13/09/2019	1,8826	1,8136	1,8629	1,8777	74.013	275.496
12/09/2019	1,9467	1,8530	1,9368	1,8530	53.635	207.211
11/09/2019	2,0404	1,9072	2,0404	1,9220	582.301	2.273.922
10/09/2019	2,0551	1,9960	2,0305	2,0354	57.640	236.200
09/09/2019	2,0748	1,9910	2,0748	2,0305	29.832	122.447
06/09/2019	2,0946	2,0452	2,0748	2,0748	26.442	111.302
05/09/2019	2,0847	2,0502	2,0502	2,0748	17.158	72.085
04/09/2019	2,0650	2,0256	2,0452	2,0502	20.100	83.357
03/09/2019	2,0404	2,0058	2,0404	2,0157	17.374	71.121
02/09/2019	2,0650	2,0157	2,0354	2,0404	18.048	74.272
30/08/2019	2,0404	2,0157	2,0404	2,0354	11.517	47.364
29/08/2019	2,0699	2,0157	2,0305	2,0404	12.376	51.189
28/08/2019	2,0551	1,9960	2,0404	2,0206	40.743	167.255
27/08/2019	2,0502	1,9467	1,9467	2,0354	38.613	157.434
26/08/2019	1,9467	1,8482	1,8629	1,9467	21.566	82.042
23/08/2019	1,9220	1,8728	1,8974	1,9024	21.252	81.585
22/08/2019	1,8826	1,8482	1,8777	1,8826	14.493	54.893
21/08/2019	1,9024	1,8235	1,8235	1,8629	27.843	105.743
20/08/2019	1,8432	1,8087	1,8432	1,8235	14.540	53.746
19/08/2019	1,7939	1,6756	1,6756	1,7939	26.005	92.721
16/08/2019	1,6954	1,6658	1,6756	1,6904	6.355	21.670
14/08/2019	1,7052	1,6510	1,6954	1,6855	26.040	88.634
13/08/2019	1,6855	1,5623	1,6806	1,6510	75.928	246.213
12/08/2019	1,7988	1,6460	1,7988	1,6658	38.248	133.278
09/08/2019	1,7939	1,7200	1,7644	1,7939	13.237	46.910
08/08/2019	1,7742	1,7200	1,7742	1,7496	10.851	38.203
07/08/2019	1,7742	1,7298	1,7545	1,7496	23.006	81.797
06/08/2019	1,7840	1,7150	1,7742	1,7545	39.000	137.906
05/08/2019	1,8235	1,7249	1,8235	1,7742	40.667	145.018
02/08/2019	1,8432	1,8136	1,8235	1,8284	12.108	44.839
01/08/2019	1,8530	1,8284	1,8482	1,8284	18.600	69.489
31/07/2019	1,8530	1,8235	1,8482	1,8334	16.320	60.924
30/07/2019	1,8629	1,8284	1,8629	1,8382	12.271	45.887
29/07/2019	1,8777	1,8382	1,8777	1,8629	15.309	57.534
26/07/2019	1,8925	1,8530	1,8678	1,8530	22.525	85.290
25/07/2019	1,9467	1,8530	1,8530	1,8678	55.148	213.109
24/07/2019	1,8974	1,8530	1,8728	1,8629	41.402	157.068
23/07/2019	1,8826	1,8432	1,8728	1,8629	23.319	87.754
22/07/2019	1,9122	1,8580	1,8728	1,8728	61.095	233.470
19/07/2019	1,8728	1,8235	1,8678	1,8482	39.785	149.146
18/07/2019	1,9024	1,8334	1,8826	1,8482	68.363	258.412
17/07/2019	1,8728	1,7249	1,7298	1,8678	94.147	347.651
16/07/2019	1,7446	1,6855	1,6954	1,7298	37.183	130.145
15/07/2019	1,7693	1,6904	1,6904	1,7594	67.562	237.972
12/07/2019	1,7249	1,6460	1,6658	1,6954	23.662	80.812
11/07/2019	1,6510	1,6165	1,6313	1,6264	17.445	57.700
10/07/2019	1,6510	1,5525	1,6214	1,6264	54.209	175.928
09/07/2019	1,6904	1,6116	1,6756	1,6214	29.191	98.605
08/07/2019	1,6991	1,6602	1,6894	1,6894	12.980	44.908
05/07/2019	1,6942	1,6457	1,6602	1,6894	29.433	101.222
04/07/2019	1,6602	1,6068	1,6457	1,6602	28.550	95.812
03/07/2019	1,6652	1,6166	1,6602	1,6166	55.363	186.109
02/07/2019	1,6991	1,6457	1,6894	1,6602	27.310	93.723
01/07/2019	1,7476	1,6942	1,7476	1,7040	19.620	69.333
28/06/2019	1,7622	1,6991	1,7622	1,7380	23.230	82.012
27/06/2019	1,7428	1,7040	1,7088	1,7331	26.797	95.330
26/06/2019	1,7137	1,6652	1,7137	1,6894	14.065	48.706
25/06/2019	1,7380	1,6652	1,6894	1,6942	39.184	137.793
24/06/2019	1,7234	1,6797	1,6991	1,6991	16.671	58.460
21/06/2019	1,7525	1,6797	1,7476	1,6991	38.143	134.211
20/06/2019	1,8010	1,7234	1,7865	1,7476	42.810	155.100
19/06/2019	1,7622	1,6166	1,6214	1,7622	86.550	302.693
18/06/2019	1,6748	1,6068	1,6748	1,6214	13.369	44.821
14/06/2019	1,6554	1,6020	1,6117	1,6506	20.480	69.288
13/06/2019	1,6554	1,5534	1,6554	1,6020	49.798	164.559
12/06/2019	1,6652	1,6312	1,6554	1,6312	13.819	46.726
11/06/2019	1,6942	1,6408	1,6554	1,6846	22.837	78.514
10/06/2019	1,6991	1,6214	1,6602	1,6748	49.803	169.822
07/06/2019	1,6748	1,6166	1,6554	1,6554	23.169	78.355
06/06/2019	1,6894	1,5972	1,5972	1,6554	133.454	452.113
05/06/2019	1,5340	1,4418	1,4418	1,5340	33.822	103.901
04/06/2019	1,4564	1,4078	1,4321	1,4418	12.970	38.471
03/06/2019	1,4758	1,4176	1,4758	1,4224	14.910	44.247
31/05/2019	1,4758	1,3787	1,4466	1,4564	45.090	132.279
30/05/2019	1,5001	1,4564	1,5001	1,4612	23.825	72.051
29/05/2019	1,5001	1,4564	1,5001	1,4855	8.308	25.150
28/05/2019	1,5049	1,4564	1,4709	1,4904	86.965	265.219
27/05/2019	1,4612	1,4030	1,4418	1,4564	103.466	308.995
24/05/2019	1,4126	1,3787	1,3836	1,3836	10.934	31.397
23/05/2019	1,4078	1,3738	1,3836	1,3836	13.970	39.850
22/05/2019	1,4030	1,3690	1,3690	1,3884	10.240	29.430
21/05/2019	1,4272	1,3544	1,4176	1,3738	31.052	88.600
20/05/2019	1,4224	1,3933	1,4030	1,4176	51.842	149.861
17/05/2019	1,4272	1,3884	1,4126	1,4126	15.059	43.432
16/05/2019	1,4418	1,4176	1,4321	1,4224	50.250	147.873
15/05/2019	1,4418	1,3593	1,3593	1,4418	83.602	242.054
14/05/2019	1,3641	1,3496	1,3544	1,3496	16.894	47.135
13/05/2019	1,3593	1,3204	1,3496	1,3593	10.030	27.712
10/05/2019	1,3398	1,3156	1,3204	1,3350	9.136	25.088
09/05/2019	1,3302	1,2816	1,3302	1,2962	20.004	53.500
08/05/2019	1,3302	1,3058	1,3058	1,3302	4.655	12.613
07/05/2019	1,3204	1,2622	1,2622	1,3108	30.853	82.211
06/05/2019	1,3787	1,2622	1,3738	1,2622	67.540	181.424
03/05/2019	1,4078	1,3641	1,3884	1,3933	23.002	65.362
02/05/2019	1,4030	1,2573	1,2865	1,3981	64.645	178.139
30/04/2019	1,3204	1,2816	1,2913	1,2865	23.040	61.693
25/04/2019	1,3058	1,2622	1,2622	1,3058	36.148	96.053
24/04/2019	1,2622	1,2040	1,2136	1,2622	37.557	96.142
23/04/2019	1,2282	1,1942	1,2136	1,2136	20.280	50.401
18/04/2019	1,2234	1,1748	1,1796	1,2088	28.156	69.633
17/04/2019	1,1748	1,1457	1,1554	1,1748	9.720	23.331
16/04/2019	1,1651	1,1262	1,1651	1,1554	19.275	45.397
15/04/2019	1,1942	1,1505	1,1846	1,1554	32.250	77.499
12/04/2019	1,1554	1,1020	1,1020	1,1554	42.619	100.077
11/04/2019	1,1020	1,0583	1,0583	1,0922	43.905	98.231
10/04/2019	1,0583	0,9660	0,9904	1,0583	45.830	95.622
09/04/2019	1,0049	0,9660	0,9854	0,9854	24.889	50.190
08/04/2019	1,0049	0,9758	0,9952	0,9904	21.222	43.201
05/04/2019	0,9904	0,9078	0,9078	0,9904	38.439	75.160
04/04/2019	0,9515	0,9078	0,9466	0,9175	46.496	88.410
03/04/2019	1,0195	0,9418	1,0195	0,9418	97.094	193.886
02/04/2019	1,0389	1,0098	1,0389	1,0243	16.630	35.087
01/04/2019	1,0389	1,0146	1,0195	1,0340	20.595	43.619
29/03/2019	1,0292	0,9952	1,0001	1,0195	22.385	46.652
28/03/2019	1,0098	0,9806	0,9806	1,0098	9.620	19.878
27/03/2019	1,0049	0,9442	0,9442	0,9952	90.196	180.701
26/03/2019	0,9418	0,9127	0,9272	0,9370	6.315	11.910
22/03/2019	0,9442	0,9127	0,9321	0,9224	8.005	15.195
21/03/2019	0,9199	0,9102	0,9151	0,9199	1.962	3.711
20/03/2019	0,9224	0,8957	0,9175	0,9175	8.672	16.227
19/03/2019	0,9321	0,9175	0,9321	0,9224	12.739	24.213
18/03/2019	0,9370	0,9296	0,9370	0,9296	5.600	10.753
15/03/2019	0,9588	0,9272	0,9418	0,9321	8.390	16.124
14/03/2019	0,9684	0,9345	0,9515	0,9418	18.982	37.037
13/03/2019	0,9588	0,9296	0,9370	0,9370	21.200	41.086
12/03/2019	0,9248	0,9078	0,9078	0,9199	15.980	30.232
08/03/2019	0,9030	0,8592	0,8738	0,8981	25.407	45.995
07/03/2019	0,8908	0,8447	0,8447	0,8738	7.433	13.378
06/03/2019	0,8738	0,8422	0,8738	0,8714	4.265	7.487
05/03/2019	0,8738	0,8447	0,8738	0,8447	9.585	16.867
04/03/2019	0,8932	0,8666	0,8932	0,8666	15.598	28.460
01/03/2019	0,8714	0,8520	0,8714	0,8520	8.922	15.739
28/02/2019	0,8592	0,8398	0,8496	0,8592	7.915	13.928
27/02/2019	0,8472	0,8253	0,8398	0,8302	18.345	31.549
26/02/2019	0,8496	0,8398	0,8496	0,8496	9.935	17.284
25/02/2019	0,8762	0,8350	0,8762	0,8568	46.704	82.727
22/02/2019	0,8714	0,8544	0,8544	0,8690	28.899	51.444
21/02/2019	0,9078	0,8496	0,8981	0,8544	31.630	57.087
20/02/2019	0,9005	0,8786	0,8860	0,8884	26.892	49.331
19/02/2019	0,8981	0,8786	0,8932	0,8932	14.612	26.600
18/02/2019	0,9102	0,8860	0,9102	0,9005	56.095	103.390
15/02/2019	0,9030	0,8690	0,8738	0,8981	93.343	170.491
14/02/2019	0,8908	0,8253	0,8422	0,8642	80.324	140.716
13/02/2019	0,8374	0,8253	0,8277	0,8253	6.250	10.661
12/02/2019	0,8398	0,8253	0,8350	0,8374	10.576	18.151
11/02/2019	0,8302	0,8083	0,8277	0,8204	20.875	35.206
08/02/2019	0,8253	0,7864	0,7889	0,8253	25.800	43.012
07/02/2019	0,8010	0,7864	0,7937	0,7889	7.750	12.607
06/02/2019	0,7961	0,7767	0,7961	0,7864	32.196	52.318
05/02/2019	0,8083	0,7743	0,8010	0,7816	17.339	27.931
04/02/2019	0,7913	0,7622	0,7719	0,7767	39.833	64.056
01/02/2019	0,7743	0,7064	0,7088	0,7573	101.725	156.456
31/01/2019	0,7184	0,6990	0,6990	0,7112	11.146	16.209
30/01/2019	0,7015	0,6869	0,7015	0,6990	6.589	9.473
29/01/2019	0,7039	0,6966	0,6966	0,7039	1.273	1.833
28/01/2019	0,6942	0,6675	0,6942	0,6918	9.393	13.180
25/01/2019	0,6894	0,6796	0,6796	0,6869	1.945	2.734
24/01/2019	0,6894	0,6772	0,6894	0,6796	4.296	6.066
23/01/2019	0,7039	0,6821	0,7039	0,7015	6.100	8.639
22/01/2019	0,7039	0,6894	0,7039	0,7015	6.576	9.421
21/01/2019	0,6942	0,6796	0,6796	0,6869	4.707	6.701
18/01/2019	0,7064	0,6505	0,6748	0,6990	34.550	48.396
17/01/2019	0,6894	0,6651	0,6651	0,6821	16.774	23.590
16/01/2019	0,6675	0,6602	0,6651	0,6651	4.325	5.928
15/01/2019	0,6505	0,6456	0,6505	0,6456	4.290	5.720
14/01/2019	0,6626	0,6335	0,6360	0,6481	13.074	17.426
11/01/2019	0,6626	0,6456	0,6626	0,6456	4.779	6.396
10/01/2019	0,6602	0,6554	0,6602	0,6602	6.810	9.226
09/01/2019	0,6724	0,6505	0,6651	0,6675	18.087	24.668
08/01/2019	0,6554	0,6116	0,6214	0,6481	18.598	24.324
07/01/2019	0,6166	0,6068	0,6068	0,6116	15.922	20.052
04/01/2019	0,6044	0,5947	0,5971	0,5996	5.800	7.146
03/01/2019	0,5947	0,5898	0,5898	0,5947	2.652	3.231
02/01/2019	0,5996	0,5874	0,5996	0,5947	6.025	7.333
31/12/2018	0,5947	0,5874	0,5947	0,5947	5.445	6.633
28/12/2018	0,5947	0,5826	0,5947	0,5898	6.288	7.619
27/12/2018	0,6044	0,5874	0,5971	0,5874	5.254	6.396
21/12/2018	0,5826	0,5631	0,5728	0,5826	1.984	2.352
20/12/2018	0,5826	0,5704	0,5826	0,5704	1.100	1.309
19/12/2018	0,5874	0,5826	0,5826	0,5874	3.005	3.606
18/12/2018	0,6044	0,5826	0,5850	0,5947	1.370	1.651
17/12/2018	0,5826	0,5826	0,5826	0,5826	1.380	1.656
14/12/2018	0,6020	0,5777	0,5947	0,5874	8.165	9.860
13/12/2018	0,6044	0,5826	0,5826	0,6044	4.205	5.149
12/12/2018	0,5971	0,5728	0,5728	0,5971	4.714	5.628
11/12/2018	0,5728	0,5704	0,5704	0,5728	815	959
10/12/2018	0,5728	0,5680	0,5680	0,5728	3.297	3.869
07/12/2018	0,5728	0,5631	0,5680	0,5728	4.806	5.594
06/12/2018	0,5728	0,5607	0,5607	0,5728	2.560	2.965
05/12/2018	0,5801	0,5631	0,5801	0,5728	15.406	18.037
04/12/2018	0,5923	0,5728	0,5923	0,5826	4.601	5.515
03/12/2018	0,5971	0,5753	0,5826	0,5753	13.980	16.852
30/11/2018	0,5826	0,5656	0,5704	0,5826	8.375	9.808
29/11/2018	0,5777	0,5656	0,5753	0,5777	7.408	8.760
28/11/2018	0,5850	0,5656	0,5656	0,5753	4.216	4.957
27/11/2018	0,5826	0,5680	0,5826	0,5777	2.680	3.152
26/11/2018	0,5850	0,5680	0,5777	0,5850	4.461	5.283
23/11/2018	0,5826	0,5583	0,5704	0,5826	9.548	11.250
22/11/2018	0,5898	0,5728	0,5728	0,5898	3.371	3.998
21/11/2018	0,5923	0,5680	0,5728	0,5923	1.196	1.428
20/11/2018	0,5826	0,5704	0,5777	0,5728	12.150	14.402
19/11/2018	0,5923	0,5777	0,5923	0,5777	5.504	6.622
16/11/2018	0,6141	0,5971	0,6068	0,6141	2.761	3.422
15/11/2018	0,6044	0,5826	0,5826	0,6044	311	373
14/11/2018	0,6020	0,5874	0,5874	0,6020	1.454	1.765
13/11/2018	0,5996	0,5826	0,5874	0,5874	2.972	3.612
12/11/2018	0,0000	0,0000	0,0000	0,5996	0	0
09/11/2018	0,6044	0,5898	0,5971	0,5996	5.497	6.740
08/11/2018	0,6166	0,5947	0,6166	0,6044	4.500	5.590
07/11/2018	0,6166	0,5826	0,5971	0,6166	6.823	8.441
06/11/2018	0,6190	0,5971	0,6166	0,6116	4.690	5.891
05/11/2018	0,0000	0,0000	0,0000	0,6068	0	0
02/11/2018	0,6214	0,6068	0,6214	0,6068	4.615	5.832
01/11/2018	0,6068	0,5923	0,6068	0,6068	1.050	1.306
31/10/2018	0,6068	0,5971	0,5971	0,6068	250	307
30/10/2018	0,6141	0,5971	0,6141	0,5971	1.190	1.493
29/10/2018	0,6166	0,5971	0,6116	0,5971	3.788	4.752
26/10/2018	0,6068	0,5801	0,5826	0,6068	1.528	1.834
25/10/2018	0,6116	0,5826	0,5971	0,5826	365	444
24/10/2018	0,5996	0,5753	0,5753	0,5971	4.054	4.877
23/10/2018	0,5898	0,5826	0,5850	0,5826	3.740	4.496
22/10/2018	0,6044	0,6044	0,6044	0,6044	1.012	1.259
19/10/2018	0,6068	0,5728	0,5728	0,6068	5.345	6.326
18/10/2018	0,6068	0,5874	0,5971	0,5971	4.820	5.930
17/10/2018	0,6068	0,5826	0,6068	0,5971	5.747	6.938
16/10/2018	0,6190	0,5874	0,6190	0,5971	2.510	3.048
15/10/2018	0,5874	0,5631	0,5753	0,5874	7.565	8.961
12/10/2018	0,5801	0,5728	0,5753	0,5753	7.902	9.373
11/10/2018	0,5753	0,5656	0,5680	0,5753	5.880	6.908
10/10/2018	0,5923	0,5777	0,5826	0,5850	12.310	14.827
09/10/2018	0,5923	0,5583	0,5874	0,5826	13.754	16.190
08/10/2018	0,5923	0,5680	0,5923	0,5826	8.177	9.735
05/10/2018	0,5971	0,5850	0,5971	0,5850	7.210	8.721
04/10/2018	0,6068	0,5971	0,5971	0,5971	2.735	3.366
03/10/2018	0,6068	0,5874	0,5971	0,5971	13.286	16.302
02/10/2018	0,6116	0,5971	0,6092	0,6116	14.606	18.186
01/10/2018	0,6190	0,6068	0,6092	0,6190	8.365	10.554
28/09/2018	0,6238	0,6044	0,6141	0,6238	6.678	8.396
27/09/2018	0,6286	0,6166	0,6166	0,6190	7.488	9.612
26/09/2018	0,6335	0,6166	0,6335	0,6310	16.347	20.916
25/09/2018	0,6335	0,6262	0,6262	0,6335	8.605	11.110
24/09/2018	0,6360	0,6214	0,6360	0,6360	4.208	5.427
21/09/2018	0,6481	0,6310	0,6310	0,6360	2.680	3.504
20/09/2018	0,6748	0,6408	0,6408	0,6505	26.794	36.353
19/09/2018	0,6408	0,6238	0,6335	0,6408	6.225	8.048
18/09/2018	0,6408	0,6214	0,6238	0,6408	17.326	22.541
17/09/2018	0,6214	0,6068	0,6190	0,6166	2.281	2.895
14/09/2018	0,6190	0,5874	0,6020	0,6190	15.555	19.224
13/09/2018	0,5971	0,5680	0,5971	0,5971	21.181	25.236
12/09/2018	0,6068	0,5923	0,6068	0,5923	7.300	9.021
11/09/2018	0,6262	0,6068	0,6092	0,6068	1.855	2.328
10/09/2018	0,6214	0,6092	0,6092	0,6092	1.220	1.531
07/09/2018	0,6092	0,5971	0,6044	0,6092	9.608	11.921
06/09/2018	0,6166	0,5971	0,6166	0,6092	11.623	14.427
05/09/2018	0,6310	0,6116	0,6141	0,6166	4.989	6.324
04/09/2018	0,6262	0,6166	0,6166	0,6262	1.655	2.104
03/09/2018	0,6456	0,6116	0,6116	0,6384	2.910	3.752
31/08/2018	0,6384	0,6116	0,6214	0,6141	21.105	26.961
30/08/2018	0,6408	0,6238	0,6310	0,6238	7.382	9.639
29/08/2018	0,6554	0,6310	0,6481	0,6310	26.385	34.652
28/08/2018	0,6651	0,6456	0,6456	0,6651	433	576
27/08/2018	0,6748	0,6384	0,6384	0,6748	4.071	5.460
24/08/2018	0,6602	0,6408	0,6602	0,6408	3.821	5.089
23/08/2018	0,6626	0,6408	0,6505	0,6626	6.859	9.135
22/08/2018	0,6796	0,6408	0,6554	0,6578	4.741	6.376
21/08/2018	0,6554	0,6384	0,6384	0,6554	4.285	5.692
20/08/2018	0,6699	0,6456	0,6699	0,6626	3.656	4.921
17/08/2018	0,6626	0,6360	0,6626	0,6505	3.603	4.827
16/08/2018	0,6626	0,6310	0,6360	0,6456	1.290	1.703
14/08/2018	0,6772	0,6360	0,6772	0,6530	2.710	3.648
13/08/2018	0,6845	0,6530	0,6699	0,6530	3.130	4.269
10/08/2018	0,0000	0,0000	0,0000	0,7039	0	0
09/08/2018	0,7160	0,6772	0,7160	0,7039	8.170	11.723
08/08/2018	0,7064	0,6675	0,7064	0,6675	2.270	3.224
07/08/2018	0,7136	0,6699	0,7064	0,6894	5.867	8.245
06/08/2018	0,7136	0,6748	0,6796	0,7039	14.653	21.012
03/08/2018	0,6675	0,5971	0,6068	0,6675	25.847	33.920
02/08/2018	0,6384	0,6020	0,6384	0,6068	15.855	19.990
01/08/2018	0,6505	0,6360	0,6384	0,6360	1.045	1.373
31/07/2018	0,6456	0,6238	0,6238	0,6408	3.275	4.270
30/07/2018	0,6554	0,6310	0,6310	0,6554	155	203
27/07/2018	0,6456	0,6214	0,6214	0,6384	2.971	3.825
26/07/2018	0,6238	0,6116	0,6214	0,6238	1.875	2.395
25/07/2018	0,6190	0,6068	0,6068	0,6166	5.150	6.510
24/07/2018	0,6166	0,5996	0,6166	0,6166	5.270	6.599
23/07/2018	0,6238	0,6068	0,6214	0,6068	9.590	12.162
20/07/2018	0,6360	0,6238	0,6238	0,6360	3.368	4.364
19/07/2018	0,6602	0,6335	0,6335	0,6360	1.600	2.093
18/07/2018	0,6651	0,6432	0,6602	0,6456	2.132	2.898
17/07/2018	0,6626	0,6456	0,6626	0,6626	1.065	1.418
16/07/2018	0,6602	0,6554	0,6602	0,6554	1.390	1.886
13/07/2018	0,6651	0,6384	0,6626	0,6384	3.495	4.690
12/07/2018	0,6651	0,6214	0,6214	0,6651	8.813	11.717
11/07/2018	0,6578	0,6286	0,6360	0,6408	5.585	7.348
10/07/2018	0,6602	0,6020	0,6020	0,6578	8.188	10.740
09/07/2018	0,6166	0,6020	0,6020	0,6166	8.101	10.151
06/07/2018	0,6116	0,5971	0,5971	0,6092	3.623	4.538
05/07/2018	0,6068	0,5996	0,6020	0,6044	2.671	3.324
04/07/2018	0,6166	0,5971	0,6116	0,6092	7.331	9.115
03/07/2018	0,6505	0,6116	0,6505	0,6116	5.543	7.047
02/07/2018	0,6432	0,6116	0,6262	0,6262	1.633	2.112
29/06/2018	0,6262	0,6190	0,6190	0,6262	15.779	20.136
28/06/2018	0,6238	0,5971	0,6068	0,6214	43.867	54.782
27/06/2018	0,6384	0,6238	0,6384	0,6238	38.608	50.022
26/06/2018	0,6699	0,6360	0,6699	0,6481	12.308	16.559
25/06/2018	0,6748	0,6456	0,6748	0,6578	21.650	29.179
22/06/2018	0,6894	0,6602	0,6894	0,6651	17.537	24.190
21/06/2018	0,7015	0,6699	0,7015	0,6699	23.895	33.739
20/06/2018	0,7136	0,6918	0,6942	0,7015	17.261	24.866
19/06/2018	0,7039	0,6699	0,6796	0,7039	11.733	16.550
18/06/2018	0,6990	0,6845	0,6990	0,6918	2.685	3.800
15/06/2018	0,7039	0,6748	0,6894	0,7039	12.005	16.938
14/06/2018	0,6990	0,6821	0,6821	0,6990	6.850	9.765
13/06/2018	0,6821	0,6408	0,6505	0,6796	10.509	14.343
12/06/2018	0,6602	0,6408	0,6602	0,6530	6.589	8.793
11/06/2018	0,6651	0,6432	0,6626	0,6578	17.806	23.869
08/06/2018	0,6554	0,6214	0,6310	0,6554	8.516	11.237
07/06/2018	0,6456	0,6092	0,6092	0,6432	21.365	27.730
06/06/2018	0,6092	0,5898	0,6092	0,6092	22.610	27.978
05/06/2018	0,6166	0,5874	0,6020	0,6068	12.632	15.811
04/06/2018	0,6190	0,6020	0,6190	0,6068	5.120	6.389
01/06/2018	0,6141	0,5923	0,6044	0,6068	23.494	29.290
31/05/2018	0,6262	0,5826	0,5996	0,5874	90.625	112.479
30/05/2018	0,6505	0,5898	0,6481	0,5923	166.097	208.572
29/05/2018	0,6845	0,6456	0,6845	0,6554	21.726	29.588
25/05/2018	0,7476	0,6869	0,7136	0,6942	25.845	37.828
24/05/2018	0,7452	0,6990	0,7282	0,7282	29.818	44.318
23/05/2018	0,7524	0,7306	0,7476	0,7306	8.045	12.242
22/05/2018	0,7622	0,7378	0,7524	0,7524	5.730	8.829
21/05/2018	0,7500	0,7136	0,7476	0,7500	13.600	20.551
18/05/2018	0,7816	0,7378	0,7719	0,7428	17.257	26.639
17/05/2018	0,7670	0,7355	0,7476	0,7670	18.284	28.289
16/05/2018	0,7767	0,7403	0,7622	0,7476	27.384	42.442
15/05/2018	0,7864	0,7622	0,7767	0,7670	21.612	34.384
14/05/2018	0,7889	0,7524	0,7767	0,7840	19.251	30.762
11/05/2018	0,7743	0,7136	0,7160	0,7719	46.078	71.126
10/05/2018	0,7064	0,6845	0,7039	0,7039	11.374	16.331
09/05/2018	0,7258	0,6966	0,7039	0,7039	19.330	28.396
08/05/2018	0,7184	0,6456	0,7184	0,6942	33.713	47.415
07/05/2018	0,7282	0,6626	0,6845	0,7184	41.209	59.419
04/05/2018	0,7282	0,6724	0,6869	0,6942	41.264	59.842
03/05/2018	0,6990	0,6432	0,6432	0,6990	26.573	37.265
02/05/2018	0,6530	0,6262	0,6262	0,6481	16.806	22.249
30/04/2018	0,6286	0,6068	0,6068	0,6262	12.790	16.355
27/04/2018	0,6166	0,5971	0,6068	0,6020	16.686	20.679
26/04/2018	0,6116	0,5923	0,6116	0,6020	23.571	29.109
25/04/2018	0,6116	0,5971	0,6092	0,6044	21.364	26.468
24/04/2018	0,6262	0,6116	0,6214	0,6116	5.060	6.451
23/04/2018	0,6456	0,6166	0,6456	0,6166	25.787	33.390
20/04/2018	0,6505	0,6384	0,6505	0,6456	16.884	22.430
19/04/2018	0,6626	0,6335	0,6505	0,6481	38.536	51.345
18/04/2018	0,6456	0,6116	0,6116	0,6360	65.596	85.762
17/04/2018	0,6092	0,5947	0,6068	0,6068	26.100	32.367
16/04/2018	0,6092	0,5874	0,5898	0,6020	19.815	24.475
13/04/2018	0,5923	0,5680	0,5777	0,5850	25.594	30.706
12/04/2018	0,5971	0,5728	0,5874	0,5728	52.387	62.346
11/04/2018	0,6020	0,5826	0,5971	0,5971	26.394	32.212
10/04/2018	0,6116	0,5826	0,5826	0,6116	18.708	23.181
05/04/2018	0,6166	0,5923	0,6068	0,6020	42.115	52.542
04/04/2018	0,6408	0,6020	0,6166	0,6116	36.818	46.694
03/04/2018	0,6408	0,6141	0,6408	0,6190	27.026	34.471
29/03/2018	0,6602	0,6408	0,6456	0,6530	17.153	23.104
28/03/2018	0,6530	0,6262	0,6530	0,6456	34.529	45.271
27/03/2018	0,6626	0,6505	0,6626	0,6578	28.724	38.855
26/03/2018	0,6530	0,6166	0,6166	0,6384	52.195	68.195
23/03/2018	0,6020	0,5753	0,5826	0,6020	34.081	41.308
22/03/2018	0,6141	0,5874	0,5923	0,5874	29.745	36.731
21/03/2018	0,6116	0,5923	0,6044	0,5923	26.875	33.321
20/03/2018	0,5971	0,5583	0,5583	0,5898	47.996	57.400
19/03/2018	0,5826	0,5583	0,5704	0,5607	48.383	56.567
16/03/2018	0,5728	0,5510	0,5656	0,5680	18.408	21.227
15/03/2018	0,5898	0,5534	0,5728	0,5631	107.802	127.154
14/03/2018	0,5801	0,5268	0,5268	0,5704	104.170	120.614
13/03/2018	0,5437	0,5073	0,5218	0,5316	86.225	94.140
12/03/2018	0,5268	0,4952	0,5073	0,5268	119.269	126.978
09/03/2018	0,4952	0,4660	0,4660	0,4928	122.840	122.939
08/03/2018	0,4796	0,4631	0,4796	0,4748	12.370	11.913
07/03/2018	0,4738	0,4612	0,4641	0,4738	10.567	10.117
06/03/2018	0,4854	0,4612	0,4796	0,4641	49.108	47.811
05/03/2018	0,5048	0,4612	0,4903	0,4699	57.934	57.393
02/03/2018	0,4928	0,4796	0,4854	0,4928	35.841	35.783
01/03/2018	0,4854	0,4554	0,4554	0,4854	76.043	74.630
28/02/2018	0,4515	0,4437	0,4466	0,4515	13.330	12.248
27/02/2018	0,4505	0,4398	0,4505	0,4466	12.552	11.461
26/02/2018	0,4515	0,4388	0,4515	0,4505	12.165	11.147
23/02/2018	0,4709	0,4515	0,4709	0,4515	8.291	7.826
22/02/2018	0,4612	0,4495	0,4495	0,4602	12.211	11.527
21/02/2018	0,4563	0,4466	0,4515	0,4563	4.199	3.910
20/02/2018	0,4515	0,4456	0,4486	0,4495	5.510	5.088
16/02/2018	0,4680	0,4554	0,4680	0,4563	23.866	22.608
15/02/2018	0,4709	0,4612	0,4612	0,4612	51.718	49.475
14/02/2018	0,4709	0,4573	0,4709	0,4631	26.235	25.004
13/02/2018	0,4854	0,4699	0,4758	0,4728	29.493	28.852
12/02/2018	0,5000	0,4767	0,4952	0,4854	37.108	37.022
09/02/2018	0,4845	0,4437	0,4534	0,4845	54.536	52.856
08/02/2018	0,4680	0,4534	0,4612	0,4680	36.307	34.762
07/02/2018	0,4680	0,4427	0,4486	0,4612	50.106	47.240
06/02/2018	0,4515	0,4292	0,4330	0,4505	83.140	74.889
05/02/2018	0,4680	0,4466	0,4515	0,4495	83.707	78.503
02/02/2018	0,4854	0,4622	0,4748	0,4738	113.731	112.009
01/02/2018	0,5048	0,4563	0,4592	0,4748	236.324	230.676
31/01/2018	0,4476	0,3844	0,3932	0,4379	108.047	93.596
30/01/2018	0,4029	0,3912	0,4000	0,3912	27.123	22.185
29/01/2018	0,4098	0,3980	0,4068	0,4068	34.550	28.782
26/01/2018	0,4107	0,4039	0,4068	0,4039	11.280	9.447
25/01/2018	0,4175	0,4039	0,4116	0,4116	33.650	28.462
24/01/2018	0,4146	0,3980	0,4048	0,4107	26.780	22.452
23/01/2018	0,4204	0,4000	0,4194	0,4009	94.608	79.003
22/01/2018	0,4233	0,4098	0,4175	0,4146	23.863	20.454
19/01/2018	0,4214	0,4126	0,4156	0,4214	6.507	5.555
18/01/2018	0,4088	0,4000	0,4029	0,4078	21.694	17.985
17/01/2018	0,4184	0,4029	0,4126	0,4058	60.147	50.682
16/01/2018	0,4175	0,4029	0,4048	0,4166	37.776	32.049
15/01/2018	0,4088	0,4000	0,4088	0,4058	11.280	9.407
12/01/2018	0,4078	0,3903	0,3980	0,4068	46.134	37.918
11/01/2018	0,4048	0,3932	0,4048	0,3980	21.135	17.327
10/01/2018	0,4116	0,3922	0,3942	0,4039	41.389	34.171
09/01/2018	0,3980	0,3816	0,3844	0,3972	71.341	57.462
08/01/2018	0,3844	0,3690	0,3786	0,3835	57.241	44.393
05/01/2018	0,3835	0,3718	0,3786	0,3786	49.200	38.061
04/01/2018	0,3835	0,3641	0,3650	0,3786	112.152	85.231
03/01/2018	0,3728	0,3495	0,3612	0,3728	75.010	55.844
02/01/2018	0,3592	0,3398	0,3398	0,3554	20.550	14.882
29/12/2017	0,3515	0,3398	0,3515	0,3447	20.604	14.567
28/12/2017	0,3612	0,3447	0,3592	0,3486	29.235	21.071
27/12/2017	0,3641	0,3495	0,3641	0,3563	21.452	15.875
22/12/2017	0,3650	0,3592	0,3622	0,3641	26.281	19.479
21/12/2017	0,3641	0,3495	0,3495	0,3641	19.531	14.584
20/12/2017	0,3612	0,3398	0,3427	0,3544	94.661	68.437
19/12/2017	0,3437	0,3350	0,3398	0,3408	20.613	14.446
18/12/2017	0,3418	0,3292	0,3330	0,3418	49.532	34.352
15/12/2017	0,3418	0,3272	0,3272	0,3330	11.640	8.002
14/12/2017	0,3272	0,3165	0,3165	0,3272	5.550	3.659
13/12/2017	0,3282	0,3156	0,3156	0,3272	1.550	1.040
12/12/2017	0,3301	0,3156	0,3282	0,3282	4.030	2.691
11/12/2017	0,0000	0,0000	0,0000	0,3282	0	0
08/12/2017	0,3296	0,3156	0,3219	0,3277	4.742	3.114
07/12/2017	0,3204	0,3102	0,3102	0,3204	885	570
06/12/2017	0,3248	0,3088	0,3204	0,3204	2.510	1.653
05/12/2017	0,3190	0,3131	0,3156	0,3190	570	369
04/12/2017	0,3252	0,3180	0,3228	0,3252	13.982	9.302
01/12/2017	0,3228	0,3150	0,3150	0,3214	12.144	8.009
30/11/2017	0,3150	0,3102	0,3102	0,3126	1.865	1.198
29/11/2017	0,3190	0,3010	0,3190	0,3131	11.830	7.555
28/11/2017	0,3228	0,3014	0,3228	0,3150	42.500	26.786
27/11/2017	0,3243	0,3170	0,3243	0,3214	4.309	2.829
24/11/2017	0,3228	0,3156	0,3156	0,3228	3.965	2.613
23/11/2017	0,3301	0,3068	0,3078	0,3301	1.010	639
22/11/2017	0,3175	0,3030	0,3156	0,3175	2.605	1.644
21/11/2017	0,3170	0,3156	0,3160	0,3160	2.900	1.887
20/11/2017	0,3141	0,3083	0,3136	0,3141	1.250	798
17/11/2017	0,3204	0,3112	0,3150	0,3170	7.577	4.904
16/11/2017	0,3243	0,3126	0,3131	0,3204	2.113	1.361
15/11/2017	0,3267	0,3136	0,3165	0,3267	1.149	750
14/11/2017	0,3224	0,3156	0,3209	0,3224	2.400	1.578
13/11/2017	0,3301	0,3170	0,3301	0,3296	2.845	1.898
10/11/2017	0,3350	0,3165	0,3190	0,3330	2.758	1.809
09/11/2017	0,3369	0,3350	0,3350	0,3355	3.610	2.493
08/11/2017	0,3355	0,3355	0,3355	0,3355	20	13
07/11/2017	0,3393	0,3325	0,3325	0,3355	539	372
06/11/2017	0,3442	0,3325	0,3398	0,3325	37.301	25.587
03/11/2017	0,3592	0,3364	0,3491	0,3442	82.110	59.618
02/11/2017	0,3491	0,3316	0,3393	0,3471	28.339	19.706
01/11/2017	0,3316	0,3131	0,3131	0,3316	15.324	10.271
31/10/2017	0,3292	0,3228	0,3292	0,3228	10.339	6.897
30/10/2017	0,3204	0,3020	0,3020	0,3204	19.318	12.525
27/10/2017	0,3122	0,3083	0,3107	0,3107	5.250	3.359
26/10/2017	0,3112	0,3030	0,3097	0,3030	14.300	9.146
25/10/2017	0,3107	0,3005	0,3102	0,3097	4.940	3.127
24/10/2017	0,0000	0,0000	0,0000	0,3107	0	0
23/10/2017	0,0000	0,0000	0,0000	0,3107	0	0
20/10/2017	0,3156	0,3058	0,3156	0,3107	12.804	8.170
19/10/2017	0,3083	0,3058	0,3058	0,3058	5.010	3.158
18/10/2017	0,3190	0,3107	0,3107	0,3107	252	161
17/10/2017	0,3170	0,3107	0,3136	0,3107	3.497	2.260
16/10/2017	0,3204	0,3083	0,3199	0,3088	52.347	33.570
13/10/2017	0,3219	0,3014	0,3014	0,3209	1.692	1.114
12/10/2017	0,3150	0,3058	0,3107	0,3150	6.650	4.237
11/10/2017	0,3282	0,3058	0,3199	0,3107	27.965	17.912
10/10/2017	0,3199	0,3083	0,3180	0,3107	34.860	22.328
09/10/2017	0,3320	0,3209	0,3320	0,3224	2.800	1.878
06/10/2017	0,3301	0,3243	0,3301	0,3277	13.875	9.329
05/10/2017	0,3311	0,3267	0,3286	0,3301	4.327	2.931
04/10/2017	0,3340	0,3160	0,3160	0,3267	8.431	5.653
03/10/2017	0,3350	0,3233	0,3350	0,3248	48.460	32.810
02/10/2017	0,3554	0,3345	0,3539	0,3350	26.508	18.512
29/09/2017	0,3684	0,3534	0,3684	0,3592	2.521	1.852
28/09/2017	0,3704	0,3617	0,3704	0,3699	5.600	4.245
27/09/2017	0,3733	0,3520	0,3714	0,3544	36.996	27.036
26/09/2017	0,3641	0,3539	0,3549	0,3641	3.410	2.515
25/09/2017	0,3704	0,3602	0,3704	0,3641	2.522	1.900
22/09/2017	0,3786	0,3656	0,3767	0,3777	2.534	1.961
21/09/2017	0,3738	0,3641	0,3646	0,3738	10.155	7.623
20/09/2017	0,3806	0,3524	0,3792	0,3641	17.583	13.188
19/09/2017	0,3767	0,3592	0,3767	0,3660	5.664	4.272
18/09/2017	0,3820	0,3544	0,3820	0,3641	14.210	10.491
15/09/2017	0,3835	0,3641	0,3835	0,3738	8.045	6.125
14/09/2017	0,3996	0,3704	0,3996	0,3704	91.432	72.958
13/09/2017	0,4122	0,3986	0,4019	0,4122	2.250	1.855
12/09/2017	0,4170	0,4078	0,4078	0,4078	8.910	7.537
11/09/2017	0,4126	0,4054	0,4054	0,4078	2.453	2.070
08/09/2017	0,4116	0,3932	0,3932	0,4029	11.024	9.153
07/09/2017	0,3932	0,3864	0,3864	0,3932	6.317	5.068
06/09/2017	0,3864	0,3786	0,3835	0,3864	6.949	5.481
05/09/2017	0,3883	0,3782	0,3830	0,3835	5.488	4.297
04/09/2017	0,3830	0,3675	0,3680	0,3830	4.528	3.554
01/09/2017	0,3835	0,3699	0,3786	0,3835	1.640	1.281
31/08/2017	0,3869	0,3792	0,3835	0,3860	8.610	6.739
30/08/2017	0,3883	0,3850	0,3860	0,3878	12.267	9.805
29/08/2017	0,3878	0,3786	0,3786	0,3860	650	516
28/08/2017	0,4054	0,3883	0,4019	0,3883	3.736	3.032
25/08/2017	0,3980	0,3883	0,3883	0,3980	2.051	1.641
24/08/2017	0,3918	0,3854	0,3908	0,3883	9.575	7.656
23/08/2017	0,4005	0,4000	0,4000	0,4000	500	412
22/08/2017	0,0000	0,0000	0,0000	0,4005	0	0
21/08/2017	0,0000	0,0000	0,0000	0,4005	0	0
18/08/2017	0,4005	0,4005	0,4005	0,4005	30	24
17/08/2017	0,0000	0,0000	0,0000	0,4000	0	0
16/08/2017	0,4000	0,3938	0,3996	0,4000	2.601	2.141
14/08/2017	0,3976	0,3976	0,3976	0,3976	50	40
11/08/2017	0,4009	0,3844	0,4009	0,3893	4.398	3.544
10/08/2017	0,4034	0,3980	0,3980	0,3996	650	535
09/08/2017	0,3956	0,3864	0,3864	0,3922	1.011	816
08/08/2017	0,4029	0,3888	0,4024	0,3912	3.075	2.520
07/08/2017	0,4019	0,3962	0,3962	0,4019	550	449
04/08/2017	0,4019	0,3835	0,3854	0,3962	6.197	4.965
03/08/2017	0,4039	0,3883	0,3956	0,4039	17.781	14.378
02/08/2017	0,4116	0,3883	0,4102	0,4098	3.241	2.732
01/08/2017	0,4141	0,3976	0,3980	0,4141	540	451
31/07/2017	0,4112	0,4098	0,4112	0,4098	41	34
28/07/2017	0,4078	0,3932	0,3990	0,4078	10.400	8.528
27/07/2017	0,4224	0,3888	0,4224	0,4024	10.147	8.361
26/07/2017	0,4267	0,4116	0,4267	0,4132	2.600	2.213
25/07/2017	0,4218	0,4107	0,4126	0,4200	11.566	9.863
24/07/2017	0,4258	0,4132	0,4200	0,4218	14.427	12.436
21/07/2017	0,4224	0,4126	0,4175	0,4209	3.050	2.611
20/07/2017	0,4311	0,4180	0,4262	0,4262	7.055	6.195
19/07/2017	0,4243	0,4122	0,4204	0,4238	5.240	4.545
18/07/2017	0,4296	0,4194	0,4272	0,4204	25.653	22.496
17/07/2017	0,4272	0,4126	0,4150	0,4262	21.254	18.525
14/07/2017	0,4122	0,4029	0,4112	0,4122	3.913	3.283
13/07/2017	0,4112	0,4029	0,4029	0,4112	7.025	5.866
12/07/2017	0,4102	0,3980	0,4098	0,4024	61.177	51.319
11/07/2017	0,4296	0,4005	0,4224	0,4092	18.130	15.472
10/07/2017	0,4272	0,4102	0,4243	0,4175	6.187	5.354
07/07/2017	0,4248	0,4082	0,4126	0,4175	20.534	17.642
06/07/2017	0,4248	0,4132	0,4214	0,4194	22.421	19.348
05/07/2017	0,4345	0,4126	0,4345	0,4272	81.183	70.851
04/07/2017	0,4379	0,4238	0,4340	0,4301	43.997	39.094
03/07/2017	0,4369	0,3840	0,3883	0,4340	68.948	58.141
30/06/2017	0,3883	0,3684	0,3684	0,3835	37.656	29.667
29/06/2017	0,3554	0,3252	0,3258	0,3544	42.116	30.011
28/06/2017	0,3320	0,3252	0,3258	0,3320	510	341
27/06/2017	0,3384	0,3160	0,3160	0,3258	11.584	7.923
26/06/2017	0,3252	0,3064	0,3156	0,3180	7.375	4.764
23/06/2017	0,3277	0,3058	0,3267	0,3058	4.410	2.795
22/06/2017	0,3219	0,3170	0,3170	0,3219	1.315	858
21/06/2017	0,3340	0,3204	0,3340	0,3233	24.230	16.432
20/06/2017	0,3320	0,3107	0,3107	0,3301	38.009	25.517
19/06/2017	0,3141	0,3058	0,3058	0,3107	17.403	11.107
16/06/2017	0,3131	0,3010	0,3058	0,3073	8.185	5.209
15/06/2017	0,3112	0,2990	0,3112	0,3010	8.417	5.238
14/06/2017	0,3107	0,2962	0,2962	0,3068	5.476	3.437
13/06/2017	0,3054	0,2912	0,2918	0,3048	1.600	979
12/06/2017	0,3048	0,2884	0,2888	0,2937	7.120	4.287
09/06/2017	0,2962	0,2912	0,2912	0,2962	1.790	1.087
08/06/2017	0,3000	0,2796	0,2957	0,3000	13.305	7.895
07/06/2017	0,2952	0,2796	0,2912	0,2796	24.667	14.440
06/06/2017	0,2962	0,2878	0,2918	0,2908	4.940	2.959
02/06/2017	0,3083	0,2912	0,2912	0,3083	1.110	672
01/06/2017	0,3005	0,2918	0,2980	0,3000	9.670	5.893
31/05/2017	0,2996	0,2932	0,2976	0,2957	8.825	5.396
30/05/2017	0,3020	0,2850	0,2850	0,2980	13.536	8.123
29/05/2017	0,3005	0,2864	0,2912	0,3000	3.974	2.386
26/05/2017	0,3107	0,2986	0,3093	0,2986	2.880	1.804
25/05/2017	0,3068	0,2942	0,2942	0,3010	7.160	4.390
24/05/2017	0,3156	0,3054	0,3068	0,3102	5.727	3.640
23/05/2017	0,3238	0,3088	0,3238	0,3175	6.027	3.888
22/05/2017	0,3296	0,3146	0,3292	0,3224	1.120	745
19/05/2017	0,3252	0,3156	0,3165	0,3238	2.975	1.960
18/05/2017	0,3277	0,3204	0,3228	0,3252	13.000	8.694
17/05/2017	0,3301	0,3252	0,3252	0,3301	14.950	10.110
16/05/2017	0,3320	0,3136	0,3136	0,3296	148.172	100.183
15/05/2017	0,3224	0,3064	0,3150	0,3224	26.587	17.409
12/05/2017	0,3277	0,3073	0,3073	0,3141	4.142	2.692
11/05/2017	0,3325	0,3156	0,3156	0,3306	1.761	1.162
10/05/2017	0,3471	0,3058	0,3058	0,3325	100.091	67.805
09/05/2017	0,3214	0,2816	0,2816	0,3078	64.512	39.525
08/05/2017	0,2908	0,2796	0,2908	0,2844	9.454	5.565
05/05/2017	0,2898	0,2695	0,2802	0,2816	6.624	3.866
04/05/2017	0,2802	0,2675	0,2796	0,2802	820	467
03/05/2017	0,2826	0,2704	0,2718	0,2792	9.017	5.124
02/05/2017	0,2836	0,2602	0,2836	0,2626	26.781	14.683
28/04/2017	0,2695	0,2578	0,2636	0,2612	20.636	11.251
27/04/2017	0,2836	0,2631	0,2748	0,2631	48.741	27.296
26/04/2017	0,2782	0,2626	0,2626	0,2728	8.713	4.877
25/04/2017	0,2816	0,2578	0,2724	0,2578	25.043	13.876
24/04/2017	0,2816	0,2548	0,2816	0,2675	5.053	2.735
21/04/2017	0,2786	0,2636	0,2636	0,2641	2.543	1.396
20/04/2017	0,2786	0,2622	0,2626	0,2622	5.930	3.306
19/04/2017	0,2622	0,2578	0,2578	0,2622	308	163
18/04/2017	0,2782	0,2476	0,2782	0,2776	37	20
13/04/2017	0,2748	0,2534	0,2534	0,2704	11.442	6.185
12/04/2017	0,2690	0,2573	0,2573	0,2690	1.337	735
11/04/2017	0,2695	0,2554	0,2695	0,2582	28.489	15.269
10/04/2017	0,2776	0,2714	0,2738	0,2776	925	521
07/04/2017	0,2700	0,2622	0,2622	0,2684	5.200	2.827
06/04/2017	0,2776	0,2568	0,2568	0,2602	650	348
05/04/2017	0,2742	0,2505	0,2573	0,2602	2.734	1.469
04/04/2017	0,2670	0,2481	0,2481	0,2670	525	269
03/04/2017	0,2622	0,2456	0,2456	0,2573	11.509	6.103
31/03/2017	0,2607	0,2607	0,2607	0,2607	10	5
30/03/2017	0,2612	0,2466	0,2612	0,2602	255	135
29/03/2017	0,2539	0,2510	0,2510	0,2539	1.542	798
28/03/2017	0,2548	0,2427	0,2427	0,2466	6.160	3.134
27/03/2017	0,2548	0,2408	0,2548	0,2427	10.953	5.508
24/03/2017	0,2714	0,2534	0,2714	0,2554	4.329	2.281
23/03/2017	0,2650	0,2476	0,2592	0,2524	3.609	1.887
22/03/2017	0,2554	0,2461	0,2476	0,2500	9.754	5.008
21/03/2017	0,2641	0,2427	0,2452	0,2505	5.635	2.909
20/03/2017	0,2548	0,2364	0,2379	0,2413	3.360	1.653
17/03/2017	0,0000	0,0000	0,0000	0,2447	0	0
16/03/2017	0,2505	0,2345	0,2369	0,2447	7.820	3.878
15/03/2017	0,2437	0,2384	0,2384	0,2437	1.258	630
14/03/2017	0,2641	0,2452	0,2641	0,2456	4.728	2.420
13/03/2017	0,2568	0,2384	0,2568	0,2452	1.231	636
10/03/2017	0,2573	0,2432	0,2432	0,2452	9.511	4.869
09/03/2017	0,2548	0,2330	0,2335	0,2505	13.514	6.838
08/03/2017	0,2461	0,2335	0,2461	0,2393	1.057	514
07/03/2017	0,2452	0,2379	0,2452	0,2379	517	256
06/03/2017	0,2452	0,2345	0,2452	0,2354	327	160
03/03/2017	0,2481	0,2369	0,2369	0,2384	2.933	1.487
02/03/2017	0,2447	0,2427	0,2447	0,2432	500	250
01/03/2017	0,2398	0,2398	0,2398	0,2398	9.330	4.609
28/02/2017	0,2452	0,2350	0,2403	0,2350	1.000	494
24/02/2017	0,2442	0,2301	0,2442	0,2320	3.920	1.900
23/02/2017	0,2354	0,2330	0,2330	0,2354	4.387	2.111
22/02/2017	0,2364	0,2311	0,2364	0,2350	2.834	1.373
21/02/2017	0,2514	0,2325	0,2514	0,2452	300	151
20/02/2017	0,2345	0,2340	0,2340	0,2345	300	144
17/02/2017	0,2490	0,2379	0,2379	0,2432	3.371	1.708
16/02/2017	0,2520	0,2520	0,2520	0,2520	100	51
15/02/2017	0,2486	0,2330	0,2486	0,2330	1.380	697
14/02/2017	0,2495	0,2209	0,2214	0,2413	4.925	2.359
13/02/2017	0,2403	0,2403	0,2403	0,2403	858	424
10/02/2017	0,2427	0,2282	0,2364	0,2427	2.110	1.052
09/02/2017	0,2413	0,2267	0,2354	0,2267	860	413
08/02/2017	0,2388	0,2272	0,2388	0,2282	178	83
07/02/2017	0,2461	0,2286	0,2354	0,2286	3.538	1.688
06/02/2017	0,0000	0,0000	0,0000	0,2374	0	0
03/02/2017	0,2379	0,2354	0,2379	0,2374	138	67
02/02/2017	0,2359	0,2359	0,2359	0,2359	25	12
01/02/2017	0,2461	0,2354	0,2461	0,2354	4.861	2.382
31/01/2017	0,2442	0,2359	0,2379	0,2374	816	398
30/01/2017	0,2403	0,2359	0,2403	0,2359	2.700	1.324
27/01/2017	0,2422	0,2354	0,2393	0,2364	4.838	2.361
26/01/2017	0,2481	0,2403	0,2418	0,2481	547	271
25/01/2017	0,2490	0,2364	0,2393	0,2490	2.155	1.070
24/01/2017	0,2486	0,2335	0,2403	0,2398	4.080	2.025
23/01/2017	0,2456	0,2340	0,2379	0,2456	410	201
20/01/2017	0,2481	0,2330	0,2330	0,2364	6.575	3.217
19/01/2017	0,2422	0,2282	0,2282	0,2345	6.657	3.215
18/01/2017	0,2520	0,2291	0,2520	0,2350	434	210
17/01/2017	0,2534	0,2262	0,2262	0,2403	6.992	3.439
16/01/2017	0,2379	0,2277	0,2277	0,2320	720	342
13/01/2017	0,2427	0,2330	0,2422	0,2340	7.120	3.522
12/01/2017	0,2476	0,2379	0,2476	0,2408	5.102	2.523
11/01/2017	0,2369	0,2286	0,2286	0,2364	13.902	6.685
10/01/2017	0,2374	0,2301	0,2369	0,2359	2.143	1.018
09/01/2017	0,2325	0,2325	0,2325	0,2325	400	191
05/01/2017	0,2335	0,2282	0,2320	0,2335	510	243
04/01/2017	0,2374	0,2272	0,2374	0,2340	2.648	1.245
03/01/2017	0,2418	0,2325	0,2403	0,2345	2.700	1.312
02/01/2017	0,2320	0,2277	0,2277	0,2316	4.610	2.188

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:11:31.417	528.779,00	5,13	10,00	5,10	5,10
17:11:31.417	528.778,00	5,13	40,00	5,10	5,10
17:11:31.417	528.777,00	5,13	100,00	5,10	5,10
16:47:00.522	489.315,00	5,10	4,00	5,08	5,10
16:47:00.522	489.314,00	5,10	499,00	5,08	5,10
16:47:00.275	489.286,00	5,10	1,00	5,08	5,10
16:28:25.284	457.951,00	5,08	350,00	5,08	5,11
16:28:25.284	457.950,00	5,08	250,00	5,08	5,11
16:19:50.076	448.144,00	5,11	1,00	5,08	5,11
16:03:06.154	430.149,00	5,10	100,00	5,08	5,10

Realtime ΓΔ	3,95 0,28% 1.401,58
Τζίρος	97.06 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5969.34	0.3468%
DAX	19322.59	0.9214%
SXXP	508.47	1.18%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.0425
EUR/CHF	0.9324
USD/ZAR	18.2173
Όλες οι Ισοτιμίες

BTC/USD	98672.5
Χρυσός	2716.15

Αγορές

Premium Services

Χρηματιστήριο \

PROFILE Α.Ε.Β.Ε. ΠΛΗΡΟΦΟΡΙΚΗΣ

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

PROFILE Α.Ε.Β.Ε. ΠΛΗΡΟΦΟΡΙΚΗΣ

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

TV