Χρηματιστήριο \

PREMIA ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΕΙΑ ΕΠΕΝΔ

ΠΡΕΜΙΑ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Συμμετοχές & Ανάπτυξη Ακίνητης Περιουσίας
Δείκτες: FTSEM ΓΔ ΣΑΓΔ ΔΑΠ FTSEA ASI ATHEX_ESG FTSE_RE
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

1,1580

Τελ. Ενημ.:

17:25

0,01 0,00%

Συν.Όγκος 39534
Όγκος πακέτων 0
Όγκος τελ.πράξης 8
Τζίρος 45889
Πράξεις 108

Πώληση

2 Εντολές 3992 x 1,158

Saleside SSSSSSSSSSSSSSSSSBBSSSSSSSSSSI
Bid Ask Ratio 0.0:1.0

Χαμηλό Ημέρας Υψηλό Ημέρας

1,1540 1,1680

Άνοιγμα 1,15

Χαμ. 52 εβδ. Υψ. 52 εβδ.

1,09 1,40

Άνοιγμα τελευτ. δημοπρ. 1.1580
Όγκος ανοιγ. τελ. δημ. 8

Προηγ. Κλείσιμο

1.1520 -0.0120 -1.0309 %

Μέσος σταθμικό 1.1608
Εμπορευσιμότητα 0.0454
Κεφαλαιοποίηση € 100893253 εκ
Αρ. Μετοχών 87127162

Απόδοση

Αρχή εβδ.

0,00%

7 ημερών

1,95%

1 μηνός

0,52%

3 μηνών

-1,03%

6 μηνών

1,05%

1 έτους

1,95%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
26/04/2024	1,1680	1,1540	1,1540	1,1580	39.534	45.889
25/04/2024	1,1660	1,1520	1,1660	1,1520	21.253	24.596
24/04/2024	1,1680	1,1560	1,1620	1,1640	36.995	42.964
23/04/2024	1,1680	1,1380	1,1380	1,1600	203.942	235.421
22/04/2024	1,1480	1,1300	1,1480	1,1400	57.675	65.759
19/04/2024	1,1440	1,1280	1,1300	1,1380	113.851	129.202
18/04/2024	1,1340	1,1260	1,1340	1,1300	73.967	83.645
17/04/2024	1,1260	1,1120	1,1120	1,1260	36.362	40.702
16/04/2024	1,1400	1,1120	1,1400	1,1160	33.698	37.903
15/04/2024	1,1440	1,1300	1,1380	1,1340	44.838	50.894
12/04/2024	1,1680	1,1460	1,1560	1,1460	33.084	38.208
11/04/2024	1,1700	1,1500	1,1600	1,1540	51.513	59.946
10/04/2024	1,1800	1,1560	1,1680	1,1640	29.993	35.001
09/04/2024	1,1760	1,1520	1,1560	1,1600	108.145	125.869
08/04/2024	1,1560	1,1320	1,1360	1,1560	76.581	87.579
05/04/2024	1,1360	1,1200	1,1360	1,1260	44.182	49.817
04/04/2024	1,1460	1,1360	1,1440	1,1380	28.503	32.513
03/04/2024	1,1440	1,1300	1,1380	1,1320	51.593	58.760
02/04/2024	1,1500	1,1340	1,1340	1,1400	22.588	25.818
28/03/2024	1,1560	1,1460	1,1540	1,1460	19.852	22.842
27/03/2024	1,1600	1,1460	1,1500	1,1540	85.614	98.362
26/03/2024	1,1520	1,1400	1,1520	1,1460	29.091	33.327
22/03/2024	1,1580	1,1440	1,1560	1,1500	24.456	28.097
21/03/2024	1,1560	1,1480	1,1500	1,1480	20.901	24.038
20/03/2024	1,1500	1,1400	1,1420	1,1480	29.491	33.767
19/03/2024	1,1440	1,1380	1,1400	1,1400	30.493	34.780
15/03/2024	1,1440	1,1380	1,1380	1,1400	16.153	18.438
14/03/2024	1,1420	1,1320	1,1400	1,1380	17.482	19.908
13/03/2024	1,1560	1,1380	1,1560	1,1380	58.141	66.489
12/03/2024	1,1520	1,1420	1,1500	1,1460	51.300	58.875
11/03/2024	1,1660	1,1480	1,1660	1,1480	43.382	50.002
08/03/2024	1,1660	1,1600	1,1660	1,1620	17.205	19.996
06/03/2024	1,1680	1,1600	1,1640	1,1680	34.115	39.714
05/03/2024	1,1680	1,1580	1,1580	1,1640	42.275	49.173
04/03/2024	1,1680	1,1540	1,1620	1,1580	69.477	80.573
01/03/2024	1,1700	1,1580	1,1600	1,1640	116.312	135.259
29/02/2024	1,1600	1,1500	1,1500	1,1560	24.260	28.050
28/02/2024	1,1720	1,1500	1,1720	1,1520	57.814	66.843
27/02/2024	1,1800	1,1540	1,1680	1,1680	113.730	132.893
26/02/2024	1,1680	1,1600	1,1660	1,1660	29.823	34.703
23/02/2024	1,1680	1,1540	1,1540	1,1660	47.487	55.215
22/02/2024	1,1700	1,1600	1,1680	1,1620	43.577	50.665
21/02/2024	1,1700	1,1560	1,1660	1,1640	62.724	72.800
20/02/2024	1,1700	1,1520	1,1560	1,1600	41.008	47.569
19/02/2024	1,1700	1,1580	1,1700	1,1600	61.659	71.582
16/02/2024	1,1700	1,1560	1,1640	1,1700	39.156	45.497
14/02/2024	1,1660	1,1500	1,1640	1,1640	92.690	107.344
13/02/2024	1,1700	1,1560	1,1640	1,1640	36.955	43.014
12/02/2024	1,1760	1,1660	1,1760	1,1700	16.175	18.888
09/02/2024	1,1760	1,1600	1,1720	1,1700	46.674	54.479
07/02/2024	1,1800	1,1520	1,1580	1,1620	61.423	71.525
06/02/2024	1,1600	1,1520	1,1600	1,1560	68.400	79.140
05/02/2024	1,1680	1,1560	1,1660	1,1640	54.609	63.334
02/02/2024	1,1700	1,1600	1,1700	1,1640	83.002	96.692
01/02/2024	1,1700	1,1600	1,1620	1,1660	33.685	39.198
31/01/2024	1,1700	1,1600	1,1620	1,1620	52.367	61.067
30/01/2024	1,1660	1,1560	1,1660	1,1600	76.033	88.247
29/01/2024	1,1640	1,1480	1,1520	1,1640	99.713	115.071
26/01/2024	1,1640	1,1500	1,1560	1,1520	192.385	222.021
25/01/2024	1,1860	1,1580	1,1860	1,1640	112.666	131.310
24/01/2024	1,1820	1,1660	1,1660	1,1800	72.344	85.083
23/01/2024	1,1900	1,1640	1,1660	1,1700	58.971	69.401
22/01/2024	1,1880	1,1580	1,1600	1,1660	59.998	70.513
19/01/2024	1,1800	1,1620	1,1700	1,1620	26.863	31.475
18/01/2024	1,1700	1,1560	1,1600	1,1700	60.203	69.884
16/01/2024	1,1900	1,1600	1,1900	1,1620	79.168	92.398
15/01/2024	1,2100	1,1820	1,1880	1,1980	39.049	46.758
12/01/2024	1,2000	1,1820	1,1820	1,2000	104.169	124.259
11/01/2024	1,2000	1,1620	1,1620	1,1880	137.602	162.399
10/01/2024	1,1760	1,1600	1,1680	1,1620	105.239	122.482
09/01/2024	1,1740	1,1620	1,1720	1,1640	85.930	100.377
08/01/2024	1,1900	1,1600	1,1900	1,1760	68.070	79.433
05/01/2024	1,1700	1,1620	1,1640	1,1680	88.082	102.562
04/01/2024	1,1720	1,1620	1,1720	1,1660	97.844	114.172
03/01/2024	1,1800	1,1680	1,1800	1,1680	50.456	59.044
02/01/2024	1,1880	1,1680	1,1700	1,1800	59.024	69.256
29/12/2023	1,1800	1,1620	1,1680	1,1700	46.420	54.284
27/12/2023	1,1880	1,1680	1,1880	1,1740	31.220	36.652
22/12/2023	1,2000	1,1720	1,1720	1,1780	23.488	27.816
21/12/2023	1,1800	1,1620	1,1780	1,1720	23.692	27.766
20/12/2023	1,1780	1,1640	1,1740	1,1720	40.549	47.474
19/12/2023	1,1780	1,1620	1,1700	1,1620	60.490	70.727
18/12/2023	1,2180	1,1660	1,1840	1,1660	71.843	86.040
15/12/2023	1,1840	1,1640	1,1820	1,1780	17.582	20.692
14/12/2023	1,1980	1,1640	1,1900	1,1820	56.724	66.904
13/12/2023	1,1920	1,1680	1,1760	1,1760	98.835	116.529
12/12/2023	1,1880	1,1640	1,1880	1,1740	54.658	64.152
11/12/2023	1,2080	1,1800	1,1860	1,1860	25.747	30.690
08/12/2023	1,2000	1,1840	1,2000	1,1880	28.026	33.427
07/12/2023	1,2100	1,1900	1,2060	1,1980	64.717	77.314
06/12/2023	1,2300	1,1960	1,1960	1,2100	132.932	160.888
05/12/2023	1,2200	1,1800	1,2020	1,1960	112.361	134.685
04/12/2023	1,2120	1,1900	1,1960	1,1960	75.491	90.551
01/12/2023	1,1900	1,1620	1,1800	1,1820	196.866	231.549
30/11/2023	1,2000	1,1500	1,1940	1,1700	192.304	223.677
29/11/2023	1,2240	1,1860	1,2200	1,1860	104.436	125.958
28/11/2023	1,2200	1,1900	1,1900	1,2080	111.998	134.645
27/11/2023	1,1960	1,1580	1,1580	1,1880	119.503	141.690
24/11/2023	1,1700	1,1480	1,1620	1,1580	122.004	140.824
23/11/2023	1,1780	1,1560	1,1600	1,1560	334.779	390.229
22/11/2023	1,1780	1,1500	1,1700	1,1520	162.633	188.170
21/11/2023	1,1820	1,1500	1,1820	1,1700	178.978	208.942
20/11/2023	1,1860	1,1660	1,1700	1,1740	125.197	146.780
17/11/2023	1,1860	1,1540	1,1860	1,1600	75.859	89.204
16/11/2023	1,1680	1,1400	1,1500	1,1660	43.929	50.509
15/11/2023	1,1600	1,1400	1,1460	1,1500	68.419	78.304
14/11/2023	1,1440	1,1200	1,1200	1,1400	55.423	62.810
13/11/2023	1,1480	1,1140	1,1480	1,1240	35.797	40.353
10/11/2023	1,1500	1,1120	1,1400	1,1500	53.650	60.063
09/11/2023	1,1580	1,1300	1,1400	1,1420	26.873	30.515
08/11/2023	1,1660	1,1400	1,1660	1,1400	32.774	37.793
07/11/2023	1,1700	1,1480	1,1600	1,1600	11.737	13.593
06/11/2023	1,1800	1,1520	1,1700	1,1600	67.860	79.141
03/11/2023	1,1720	1,1440	1,1440	1,1640	47.942	55.548
02/11/2023	1,1660	1,1420	1,1500	1,1560	43.447	49.949
01/11/2023	1,1520	1,1260	1,1300	1,1520	42.482	48.483
31/10/2023	1,1300	1,1220	1,1280	1,1260	24.830	27.915
30/10/2023	1,1400	1,1180	1,1320	1,1180	26.239	29.583
27/10/2023	1,1340	1,1240	1,1300	1,1280	19.622	22.150
26/10/2023	1,1360	1,1260	1,1300	1,1300	32.271	36.430
25/10/2023	1,1400	1,1200	1,1400	1,1400	102.180	115.569
24/10/2023	1,1380	1,1120	1,1280	1,1360	170.302	190.931
23/10/2023	1,1420	1,1160	1,1300	1,1160	48.850	55.090
20/10/2023	1,1280	1,1080	1,1280	1,1240	29.508	33.042
19/10/2023	1,1360	1,1080	1,1360	1,1220	36.358	40.660
18/10/2023	1,1340	1,1240	1,1280	1,1300	19.314	21.779
17/10/2023	1,1500	1,1100	1,1340	1,1200	96.106	108.151
16/10/2023	1,1580	1,1300	1,1580	1,1320	27.119	30.907
13/10/2023	1,1620	1,1480	1,1620	1,1560	13.908	16.048
12/10/2023	1,1700	1,1480	1,1580	1,1540	37.676	43.655
11/10/2023	1,1600	1,1380	1,1460	1,1480	21.158	24.285
10/10/2023	1,1520	1,1240	1,1240	1,1500	28.087	32.023
09/10/2023	1,1440	1,1140	1,1360	1,1240	74.603	84.229
05/10/2023	1,2000	1,1740	1,2000	1,1760	34.555	40.920
04/10/2023	1,1880	1,1640	1,1880	1,1860	27.476	32.354
03/10/2023	1,1960	1,1720	1,1900	1,1800	27.557	32.635
02/10/2023	1,2000	1,1860	1,1860	1,1980	24.371	29.124
29/09/2023	1,2000	1,1820	1,1940	1,1920	65.288	77.902
28/09/2023	1,2000	1,1760	1,2000	1,1820	69.898	82.687
27/09/2023	1,2240	1,1780	1,2240	1,1980	60.765	73.084
21/09/2023	1,2100	1,1820	1,2100	1,1980	36.017	43.012
20/09/2023	1,2200	1,1900	1,1900	1,2000	89.647	107.803
19/09/2023	1,2060	1,1780	1,1900	1,1780	87.936	103.892
18/09/2023	1,2220	1,1900	1,2200	1,1900	27.146	32.767
14/09/2023	1,2020	1,1800	1,1960	1,2020	55.572	65.978
13/09/2023	1,2220	1,1900	1,2200	1,2000	29.297	35.196
12/09/2023	1,2380	1,2060	1,2380	1,2120	28.145	34.346
11/09/2023	1,2660	1,2220	1,2400	1,2320	35.872	44.308
08/09/2023	1,2600	1,2160	1,2300	1,2380	25.130	30.972
07/09/2023	1,2680	1,2260	1,2680	1,2360	46.385	58.017
06/09/2023	1,2780	1,2560	1,2760	1,2560	15.810	20.092
05/09/2023	1,2760	1,2540	1,2700	1,2740	33.985	43.018
04/09/2023	1,2800	1,2540	1,2800	1,2660	15.553	19.676
31/08/2023	1,2880	1,2700	1,2860	1,2800	20.488	26.250
30/08/2023	1,2940	1,2740	1,2900	1,2820	27.099	34.807
29/08/2023	1,2940	1,2840	1,2920	1,2880	22.993	29.644
28/08/2023	1,2880	1,2600	1,2760	1,2880	54.455	69.529
25/08/2023	1,2780	1,2560	1,2560	1,2780	42.091	53.243
24/08/2023	1,2780	1,2600	1,2780	1,2660	31.228	39.554
22/08/2023	1,2880	1,2580	1,2740	1,2660	75.950	96.410
21/08/2023	1,2880	1,2500	1,2700	1,2640	71.004	90.048
18/08/2023	1,3080	1,2540	1,3000	1,2700	48.955	62.287
17/08/2023	1,3180	1,3000	1,3080	1,3000	27.330	35.740
16/08/2023	1,3180	1,3000	1,3000	1,3140	34.230	44.708
14/08/2023	1,3140	1,2800	1,3000	1,3120	41.488	53.542
11/08/2023	1,3280	1,2960	1,3280	1,3080	24.939	32.713
10/08/2023	1,3300	1,3000	1,3080	1,3200	51.628	67.774
09/08/2023	1,3340	1,3020	1,3240	1,3100	70.977	93.814
07/08/2023	1,3440	1,3100	1,3400	1,3400	41.056	54.613
04/08/2023	1,3400	1,3000	1,3080	1,3280	45.907	60.792
03/08/2023	1,3000	1,2920	1,2920	1,3000	34.599	44.867
02/08/2023	1,3020	1,2800	1,3020	1,2920	53.720	69.325
01/08/2023	1,3240	1,3000	1,3080	1,3100	85.017	111.405
28/07/2023	1,3360	1,3080	1,3360	1,3240	42.004	55.204
27/07/2023	1,3480	1,3200	1,3300	1,3280	44.563	59.323
26/07/2023	1,3300	1,3100	1,3240	1,3300	63.692	83.950
25/07/2023	1,3420	1,3160	1,3380	1,3280	57.291	75.797
24/07/2023	1,3540	1,3180	1,3540	1,3200	40.291	53.408
20/07/2023	1,3880	1,3380	1,3860	1,3640	93.657	126.459
19/07/2023	1,3900	1,3520	1,3800	1,3900	102.660	140.444
18/07/2023	1,3940	1,3500	1,3780	1,3680	60.476	83.085
17/07/2023	1,4080	1,3500	1,3960	1,3700	84.463	116.343
14/07/2023	1,4100	1,3760	1,3760	1,3960	156.267	218.364
13/07/2023	1,3780	1,3200	1,3200	1,3700	292.048	397.700
12/07/2023	1,3240	1,2900	1,2960	1,3140	344.367	451.605
11/07/2023	1,2860	1,2580	1,2660	1,2620	148.264	188.223
10/07/2023	1,2580	1,2480	1,2560	1,2580	47.948	60.011
06/07/2023	1,2780	1,2280	1,2780	1,2360	83.291	103.036
05/07/2023	1,2840	1,2400	1,2460	1,2680	78.012	97.868
04/07/2023	1,2560	1,2360	1,2380	1,2400	107.116	133.058
03/07/2023	1,2440	1,2120	1,2400	1,2400	39.858	49.162
29/06/2023	1,2460	1,2340	1,2400	1,2400	61.071	75.736
28/06/2023	1,2400	1,2200	1,2400	1,2340	36.862	45.438
27/06/2023	1,2580	1,2280	1,2460	1,2300	55.109	68.143
22/06/2023	1,2800	1,2320	1,2480	1,2400	157.294	196.354
21/06/2023	1,2520	1,2360	1,2400	1,2400	45.815	56.866
20/06/2023	1,2440	1,2060	1,2420	1,2440	69.100	84.391
19/06/2023	1,2600	1,2260	1,2600	1,2400	40.096	49.595
16/06/2023	1,2660	1,2460	1,2560	1,2520	71.973	90.217
14/06/2023	1,2700	1,2400	1,2500	1,2540	60.120	75.592
12/06/2023	1,2760	1,2420	1,2760	1,2500	118.450	148.460
09/06/2023	1,2840	1,2540	1,2700	1,2700	59.395	75.584
08/06/2023	1,2900	1,2560	1,2900	1,2740	39.083	49.619
31/05/2023	1,3200	1,2620	1,2800	1,3000	421.485	544.158
26/05/2023	1,1780	1,1400	1,1400	1,1680	98.007	114.147
24/05/2023	1,1500	1,1140	1,1500	1,1140	28.198	31.716
22/05/2023	1,1700	1,1320	1,1400	1,1420	73.469	84.103
17/05/2023	1,1260	1,1080	1,1240	1,1080	25.524	28.599
16/05/2023	1,1240	1,1000	1,1240	1,1220	59.207	65.591
15/05/2023	1,1300	1,1120	1,1300	1,1220	53.370	59.976
12/05/2023	1,1360	1,1100	1,1100	1,1300	36.549	41.139
10/05/2023	1,1140	1,0960	1,1080	1,1140	68.624	75.738
08/05/2023	1,1220	1,1000	1,1000	1,1200	56.300	62.863
05/05/2023	1,1140	1,1000	1,1120	1,1000	46.183	51.228
04/05/2023	1,1100	1,0900	1,0940	1,1080	36.086	39.577
02/05/2023	1,1180	1,0860	1,0960	1,0860	25.523	27.927
28/04/2023	1,1200	1,0900	1,1100	1,0920	174.679	191.979
26/04/2023	1,1320	1,1100	1,1300	1,1200	73.153	82.009
25/04/2023	1,1460	1,1220	1,1460	1,1300	40.219	45.606
24/04/2023	1,1520	1,1400	1,1500	1,1420	35.151	40.305
21/04/2023	1,1640	1,1400	1,1640	1,1480	27.345	31.620
19/04/2023	1,1840	1,1500	1,1840	1,1640	40.951	47.641
18/04/2023	1,1800	1,1600	1,1620	1,1640	74.380	86.725
13/04/2023	1,1720	1,1580	1,1700	1,1620	58.038	67.575
12/04/2023	1,2000	1,1440	1,1500	1,1600	154.859	181.228
04/04/2023	1,1340	1,1100	1,1120	1,1120	53.262	59.865
03/04/2023	1,1240	1,0960	1,1060	1,1100	92.350	102.139
31/03/2023	1,1450	1,1100	1,1400	1,1300	31.411	35.693
30/03/2023	1,1500	1,1300	1,1300	1,1450	50.904	57.982
29/03/2023	1,1400	1,0900	1,1150	1,1350	80.704	89.581
28/03/2023	1,1250	1,1000	1,1250	1,1050	44.636	49.425
27/03/2023	1,1400	1,0950	1,0950	1,1250	47.336	53.144
24/03/2023	1,1000	1,0750	1,0950	1,0950	77.981	84.809
23/03/2023	1,1150	1,0900	1,1000	1,1000	59.312	65.066
22/03/2023	1,1300	1,1000	1,1000	1,1000	93.290	103.562
21/03/2023	1,1100	1,0950	1,1000	1,1000	71.871	79.061
20/03/2023	1,1000	1,0800	1,1000	1,0800	83.360	90.707
17/03/2023	1,1150	1,1000	1,1150	1,1000	45.783	50.611
16/03/2023	1,1300	1,0900	1,1150	1,1000	95.030	105.642
15/03/2023	1,1900	1,1050	1,1900	1,1150	102.585	116.274
14/03/2023	1,1700	1,1400	1,1600	1,1700	43.129	49.737
13/03/2023	1,1750	1,1200	1,1700	1,1400	143.598	164.224
10/03/2023	1,1950	1,1750	1,1950	1,1850	80.399	95.107
09/03/2023	1,2200	1,1900	1,1900	1,1950	69.314	83.073
08/03/2023	1,2100	1,1900	1,2000	1,1950	84.306	101.218
07/03/2023	1,2250	1,1900	1,1900	1,2000	60.986	73.365
06/03/2023	1,2600	1,1950	1,2550	1,1950	59.812	72.829
03/03/2023	1,2550	1,2350	1,2400	1,2500	72.586	90.319
02/03/2023	1,2600	1,2300	1,2600	1,2300	53.201	66.070
01/03/2023	1,2750	1,2400	1,2700	1,2700	112.186	141.554
28/02/2023	1,3000	1,2550	1,3000	1,2800	88.487	112.654
24/02/2023	1,3250	1,2750	1,3150	1,2800	61.158	79.306
23/02/2023	1,3200	1,2900	1,2900	1,3100	102.117	133.140
22/02/2023	1,3100	1,2800	1,3050	1,2900	78.970	102.385
21/02/2023	1,3400	1,3050	1,3300	1,3050	80.054	105.445
20/02/2023	1,3600	1,2600	1,2600	1,3300	180.903	238.557
17/02/2023	1,2650	1,2300	1,2500	1,2500	99.950	124.461
16/02/2023	1,2600	1,2500	1,2600	1,2600	75.609	95.066
15/02/2023	1,2750	1,2450	1,2750	1,2600	102.761	129.294
14/02/2023	1,2950	1,2600	1,2950	1,2750	52.129	66.571
13/02/2023	1,2900	1,2500	1,2900	1,2750	134.021	170.016
10/02/2023	1,3000	1,2500	1,2800	1,2600	80.449	102.433
09/02/2023	1,3000	1,2650	1,2900	1,3000	81.496	104.785
08/02/2023	1,2950	1,2500	1,2500	1,2850	203.721	260.908
07/02/2023	1,2500	1,2250	1,2300	1,2350	141.547	175.662
06/02/2023	1,2350	1,1750	1,2200	1,2250	112.635	135.609
03/02/2023	1,2400	1,1200	1,1250	1,2000	352.397	416.472
02/02/2023	1,1350	1,1150	1,1350	1,1300	72.252	81.412
01/02/2023	1,1350	1,1100	1,1200	1,1250	68.155	76.537
31/01/2023	1,1250	1,0950	1,0950	1,1200	67.134	74.818
30/01/2023	1,1150	1,0800	1,0800	1,1150	44.439	49.128
27/01/2023	1,1000	1,0700	1,0850	1,0950	140.969	152.916
26/01/2023	1,0950	1,0700	1,0850	1,0800	93.393	100.923
25/01/2023	1,1000	1,0700	1,1000	1,0700	169.947	183.424
24/01/2023	1,1350	1,0800	1,0900	1,0900	208.651	231.701
23/01/2023	1,0950	1,0750	1,0950	1,0950	422.710	460.877
20/01/2023	1,0800	1,0700	1,0750	1,0800	69.895	74.976
19/01/2023	1,0950	1,0700	1,0850	1,0750	73.673	79.447
18/01/2023	1,1300	1,0800	1,1050	1,0850	105.391	115.466
17/01/2023	1,1150	1,0950	1,0950	1,1100	75.030	82.938
16/01/2023	1,0950	1,0800	1,0950	1,0850	42.016	45.632
13/01/2023	1,0950	1,0850	1,0950	1,0900	35.260	38.464
12/01/2023	1,1000	1,0800	1,1000	1,0850	80.220	87.393
11/01/2023	1,1100	1,0900	1,1100	1,1000	43.310	47.616
10/01/2023	1,1200	1,0800	1,1050	1,1050	82.832	91.058
09/01/2023	1,1000	1,0800	1,1000	1,0950	66.818	72.843
05/01/2023	1,0900	1,0750	1,0850	1,0900	48.612	52.698
04/01/2023	1,1000	1,0800	1,1000	1,0850	55.677	60.345
03/01/2023	1,1100	1,0700	1,1000	1,0900	81.060	88.095
02/01/2023	1,1100	1,0750	1,0800	1,0950	64.829	70.779
30/12/2022	1,1000	1,0750	1,1000	1,0850	26.711	28.886
29/12/2022	1,1100	1,0800	1,1100	1,0900	51.571	55.985
28/12/2022	1,1250	1,0900	1,1250	1,0900	38.729	42.641
27/12/2022	1,1450	1,1200	1,1400	1,1200	22.430	25.429
23/12/2022	1,1500	1,1300	1,1300	1,1400	20.440	23.309
22/12/2022	1,1300	1,1000	1,1150	1,1300	26.723	29.789
21/12/2022	1,1100	1,0900	1,0900	1,1050	43.167	47.707
20/12/2022	1,1300	1,0650	1,1000	1,0850	82.360	91.472
19/12/2022	1,1150	1,1000	1,1000	1,1050	34.676	38.233
16/12/2022	1,1150	1,0850	1,1050	1,1050	78.876	86.723
15/12/2022	1,1100	1,0800	1,0800	1,1100	108.616	118.644
14/12/2022	1,0750	1,0500	1,0500	1,0750	189.737	190.848
13/12/2022	1,0600	1,0400	1,0450	1,0500	50.732	53.184
12/12/2022	1,0500	1,0400	1,0500	1,0450	60.116	62.918
09/12/2022	1,0700	1,0450	1,0700	1,0450	65.612	68.850
08/12/2022	1,0600	1,0450	1,0600	1,0500	23.194	24.289
07/12/2022	1,0550	1,0350	1,0550	1,0500	66.177	69.264
06/12/2022	1,0550	1,0400	1,0500	1,0500	239.354	241.492
05/12/2022	1,0450	1,0200	1,0300	1,0350	253.858	260.714
02/12/2022	1,0500	1,0150	1,0450	1,0250	127.221	131.662
01/12/2022	1,0650	1,0450	1,0600	1,0500	46.031	48.499
30/11/2022	1,0650	1,0450	1,0650	1,0450	67.167	70.698
29/11/2022	1,0600	1,0500	1,0500	1,0600	37.099	39.170
28/11/2022	1,0700	1,0550	1,0700	1,0550	39.501	41.964
25/11/2022	1,0750	1,0600	1,0750	1,0650	54.105	57.657
24/11/2022	1,0800	1,0600	1,0650	1,0700	242.574	248.266
23/11/2022	1,0850	1,0600	1,0850	1,0800	94.406	100.946
22/11/2022	1,0900	1,0700	1,0850	1,0800	131.805	130.316
21/11/2022	1,1050	1,0750	1,0900	1,0850	20.865	22.628
18/11/2022	1,1000	1,0700	1,0750	1,0900	46.389	50.199
17/11/2022	1,1050	1,0700	1,1050	1,0750	40.104	43.421
16/11/2022	1,1300	1,0850	1,1300	1,1000	60.828	67.360
15/11/2022	1,1300	1,1000	1,1150	1,1250	67.598	75.199
14/11/2022	1,1100	1,0800	1,0900	1,1000	91.195	99.585
11/11/2022	1,1000	1,0700	1,1000	1,0700	70.700	76.150
10/11/2022	1,1000	1,0550	1,0650	1,0800	112.344	121.279
09/11/2022	1,0700	1,0500	1,0650	1,0600	53.530	56.793
08/11/2022	1,0800	1,0500	1,0750	1,0500	57.979	61.390
07/11/2022	1,0800	1,0350	1,0400	1,0600	169.791	174.988
04/11/2022	1,0700	1,0350	1,0500	1,0350	143.950	150.773
03/11/2022	1,0600	1,0500	1,0600	1,0550	56.316	59.358
02/11/2022	1,0750	1,0500	1,0750	1,0550	137.093	138.789
01/11/2022	1,0950	1,0550	1,0800	1,0550	107.484	115.728
31/10/2022	1,0700	1,0500	1,0650	1,0650	114.633	121.444
27/10/2022	1,0800	1,0550	1,0800	1,0550	177.931	181.968
26/10/2022	1,0900	1,0600	1,0700	1,0750	65.828	70.475
25/10/2022	1,1250	1,0700	1,1250	1,0700	87.252	95.536
24/10/2022	1,1550	1,0800	1,1000	1,1200	321.435	346.904
21/10/2022	1,0800	1,0550	1,0800	1,0600	63.910	67.907
20/10/2022	1,0800	1,0450	1,0700	1,0600	67.482	71.963
19/10/2022	1,0850	1,0550	1,0850	1,0550	66.230	70.345
18/10/2022	1,0900	1,0650	1,0900	1,0700	85.027	91.171
17/10/2022	1,0950	1,0650	1,0700	1,0750	86.859	93.188
14/10/2022	1,1100	1,0800	1,1050	1,0850	225.304	241.651
13/10/2022	1,1200	1,0850	1,1200	1,0900	29.749	32.485
12/10/2022	1,1150	1,0950	1,1150	1,1000	23.702	26.105
11/10/2022	1,1250	1,1000	1,1250	1,1100	21.935	24.270
10/10/2022	1,1150	1,0950	1,0950	1,1100	29.011	32.017
07/10/2022	1,1200	1,1050	1,1150	1,1150	24.098	26.846
06/10/2022	1,1250	1,1100	1,1150	1,1150	23.685	26.463
05/10/2022	1,1250	1,1050	1,1250	1,1100	33.967	37.811
04/10/2022	1,1300	1,1100	1,1200	1,1250	33.655	37.753
03/10/2022	1,1100	1,0600	1,1100	1,1100	45.473	49.629
30/09/2022	1,1150	1,0900	1,1000	1,1050	57.931	63.740
29/09/2022	1,1300	1,1000	1,1250	1,1000	91.199	101.109
28/09/2022	1,1450	1,1200	1,1400	1,1400	53.771	61.091
27/09/2022	1,1600	1,1450	1,1600	1,1450	46.673	53.691
26/09/2022	1,1600	1,1250	1,1600	1,1450	31.741	36.382
23/09/2022	1,1850	1,1500	1,1850	1,1550	51.527	59.699
22/09/2022	1,2000	1,1700	1,1850	1,1800	78.440	92.768
21/09/2022	1,1850	1,1700	1,1850	1,1850	30.979	36.417
20/09/2022	1,2200	1,1750	1,2200	1,1800	133.442	158.682
19/09/2022	1,2050	1,1850	1,2000	1,1900	55.505	66.333
16/09/2022	1,2000	1,1750	1,1750	1,1950	44.016	52.128
15/09/2022	1,2300	1,1750	1,2100	1,1850	155.641	186.860
14/09/2022	1,2250	1,1850	1,2050	1,2150	38.550	46.287
13/09/2022	1,2100	1,1900	1,2100	1,2050	26.990	32.464
12/09/2022	1,2250	1,2050	1,2100	1,2100	12.727	15.381
09/09/2022	1,2350	1,1800	1,2000	1,2150	69.535	83.751
08/09/2022	1,2000	1,1800	1,2000	1,1900	29.135	34.773
07/09/2022	1,2200	1,1800	1,2150	1,2000	61.758	74.396
06/09/2022	1,2200	1,1900	1,2150	1,2000	11.424	13.698
05/09/2022	1,2200	1,1900	1,2200	1,2050	21.057	25.232
02/09/2022	1,2250	1,2050	1,2200	1,2200	9.547	11.603
01/09/2022	1,2400	1,2000	1,2400	1,2200	48.915	59.450
31/08/2022	1,2600	1,2000	1,2000	1,2400	90.751	112.913
30/08/2022	1,2350	1,1900	1,2350	1,2000	27.971	33.589
29/08/2022	1,2200	1,1850	1,2200	1,2000	94.182	112.874
26/08/2022	1,2450	1,2150	1,2450	1,2400	14.778	18.134
25/08/2022	1,2500	1,2150	1,2500	1,2450	58.568	71.515
24/08/2022	1,2500	1,2200	1,2400	1,2400	134.875	166.522
23/08/2022	1,2500	1,1950	1,2100	1,2400	122.109	148.970
22/08/2022	1,2500	1,2100	1,2500	1,2100	45.321	55.675
19/08/2022	1,2600	1,2100	1,2450	1,2400	248.963	307.815
18/08/2022	1,2600	1,1750	1,1800	1,2250	194.845	237.674
17/08/2022	1,1950	1,1650	1,1900	1,1800	66.243	78.130
16/08/2022	1,2000	1,1750	1,1950	1,1850	34.731	41.243
12/08/2022	1,1900	1,1700	1,1900	1,1750	65.028	76.488
11/08/2022	1,2000	1,1750	1,1750	1,1800	100.926	119.302
10/08/2022	1,1800	1,1500	1,1750	1,1750	107.262	124.940
09/08/2022	1,2000	1,1700	1,1850	1,1750	40.325	47.457
08/08/2022	1,2000	1,1750	1,1950	1,1800	39.295	46.486
05/08/2022	1,2350	1,1750	1,2350	1,1800	54.438	64.897
04/08/2022	1,2450	1,2200	1,2450	1,2200	8.805	10.767
03/08/2022	1,2500	1,2000	1,2100	1,2300	20.490	25.015
02/08/2022	1,2350	1,2050	1,2050	1,2300	14.938	18.215
01/08/2022	1,2400	1,2000	1,2000	1,2250	25.994	31.794
29/07/2022	1,2200	1,2000	1,2200	1,2100	18.375	22.211
28/07/2022	1,2400	1,2050	1,2350	1,2200	42.151	51.108
27/07/2022	1,2300	1,1850	1,1850	1,2300	32.975	39.788
26/07/2022	1,2300	1,2000	1,2300	1,2050	21.475	25.856
25/07/2022	1,2400	1,2050	1,2400	1,2150	4.652	5.669
22/07/2022	1,2700	1,2000	1,2000	1,2200	94.138	116.075
21/07/2022	1,2000	1,1800	1,2000	1,1950	29.060	34.641
20/07/2022	1,2250	1,1800	1,2250	1,2000	25.375	30.404
19/07/2022	1,2150	1,1700	1,2150	1,1950	19.278	22.938
18/07/2022	1,2200	1,1900	1,1900	1,1900	27.575	33.268
15/07/2022	1,2000	1,1850	1,2000	1,2000	25.712	30.667
14/07/2022	1,2100	1,1750	1,2100	1,2000	115.629	137.577
13/07/2022	1,2250	1,1750	1,2100	1,1850	63.276	75.892
12/07/2022	1,2250	1,1800	1,2200	1,1850	55.459	66.068
11/07/2022	1,2250	1,1700	1,2100	1,1800	72.308	85.965
08/07/2022	1,2300	1,2000	1,2250	1,2000	27.157	33.005
07/07/2022	1,2200	1,1850	1,2200	1,2050	61.994	74.454
06/07/2022	1,2500	1,1900	1,2300	1,2100	20.456	24.933
05/07/2022	1,2500	1,2000	1,2500	1,2200	30.162	37.059
04/07/2022	1,2800	1,2400	1,2500	1,2500	25.262	31.547
01/07/2022	1,2900	1,2300	1,2900	1,2450	26.711	33.325
30/06/2022	1,3000	1,2350	1,3000	1,2650	30.611	38.372
29/06/2022	1,3350	1,2600	1,3350	1,2950	33.214	43.177
28/06/2022	1,3300	1,2900	1,3200	1,3300	30.194	39.552
27/06/2022	1,3200	1,2850	1,3200	1,3200	31.001	40.431
24/06/2022	1,3300	1,2950	1,3300	1,3100	29.887	38.989
23/06/2022	1,3050	1,2550	1,2750	1,3050	44.058	56.144
22/06/2022	1,2800	1,2350	1,2600	1,2750	31.164	39.048
21/06/2022	1,2700	1,2450	1,2650	1,2600	24.066	30.299
20/06/2022	1,2650	1,2350	1,2650	1,2500	23.184	29.078
17/06/2022	1,2700	1,2000	1,2700	1,2600	37.608	46.792
16/06/2022	1,2800	1,1950	1,2800	1,1950	33.438	40.507
15/06/2022	1,2600	1,2250	1,2500	1,2500	39.513	48.926
14/06/2022	1,2900	1,2050	1,2400	1,2250	74.886	91.967
10/06/2022	1,3400	1,3150	1,3400	1,3150	177.549	235.334
09/06/2022	1,3550	1,3300	1,3400	1,3400	18.948	25.492
08/06/2022	1,3600	1,3300	1,3500	1,3600	41.556	55.852
07/06/2022	1,3800	1,3500	1,3800	1,3500	20.747	28.200
06/06/2022	1,3850	1,3550	1,3600	1,3800	26.450	36.087
03/06/2022	1,3900	1,3400	1,3900	1,3400	16.432	22.263
02/06/2022	1,3900	1,3500	1,3900	1,3800	41.012	56.035
01/06/2022	1,3900	1,3500	1,3750	1,3900	39.166	53.780
31/05/2022	1,3750	1,3200	1,3750	1,3700	49.374	66.377
30/05/2022	1,3900	1,3350	1,3900	1,3500	12.804	17.457
27/05/2022	1,3900	1,3500	1,3700	1,3800	48.810	66.751
26/05/2022	1,3700	1,3450	1,3450	1,3700	44.018	59.597
25/05/2022	1,3650	1,3250	1,3600	1,3450	14.761	19.879
24/05/2022	1,3750	1,3200	1,3300	1,3750	29.391	39.572
23/05/2022	1,3800	1,3300	1,3750	1,3500	29.097	39.714
20/05/2022	1,3700	1,3450	1,3550	1,3600	39.651	53.857
19/05/2022	1,3800	1,3100	1,3800	1,3550	29.956	39.884
18/05/2022	1,3900	1,3400	1,3900	1,3800	43.788	59.800
17/05/2022	1,3950	1,3450	1,3950	1,3600	46.433	63.340
16/05/2022	1,3800	1,3400	1,3450	1,3750	39.521	53.478
13/05/2022	1,3450	1,3000	1,3350	1,3400	37.956	50.026
12/05/2022	1,3350	1,2900	1,3300	1,3150	38.035	50.007
11/05/2022	1,3500	1,2800	1,3050	1,3300	41.954	55.111
10/05/2022	1,3300	1,2900	1,3300	1,3000	42.693	55.466
09/05/2022	1,3250	1,2700	1,3050	1,3250	65.708	85.115
06/05/2022	1,3350	1,3000	1,3250	1,3200	50.277	66.479
05/05/2022	1,3900	1,3250	1,3900	1,3250	63.916	86.595
04/05/2022	1,3900	1,3400	1,3900	1,3500	82.410	111.563
03/05/2022	1,3900	1,3400	1,3900	1,3750	59.491	81.047
29/04/2022	1,4000	1,3700	1,4000	1,3900	62.339	86.486
28/04/2022	1,3900	1,3400	1,3600	1,3700	140.970	193.001
27/04/2022	1,3800	1,3400	1,3600	1,3400	181.801	246.591
26/04/2022	1,3800	1,3500	1,3600	1,3600	91.992	125.494
21/04/2022	1,3900	1,3600	1,3900	1,3850	53.426	73.607
20/04/2022	1,4150	1,3700	1,4150	1,3750	109.810	151.913
19/04/2022	1,4500	1,3950	1,4500	1,4150	42.543	60.676
14/04/2022	1,4800	1,4300	1,4800	1,4500	34.680	50.422
13/04/2022	1,4800	1,4200	1,4300	1,4650	53.137	76.319
12/04/2022	1,4300	1,4000	1,4300	1,4300	72.075	101.695
11/04/2022	1,4450	1,4000	1,4450	1,4350	48.599	68.652
08/04/2022	1,4300	1,4000	1,4200	1,4300	38.962	55.183
07/04/2022	1,4300	1,4100	1,4300	1,4200	33.870	48.084
06/04/2022	1,4300	1,4100	1,4300	1,4300	25.609	36.359
05/04/2022	1,4300	1,4000	1,4250	1,4300	38.569	54.546
04/04/2022	1,4200	1,4000	1,4200	1,4150	22.443	31.792
01/04/2022	1,4500	1,3800	1,4500	1,4100	43.222	60.611
31/03/2022	1,4600	1,4300	1,4600	1,4300	36.858	52.857
30/03/2022	1,4700	1,4000	1,4700	1,4200	28.870	41.294
29/03/2022	1,4600	1,3700	1,4400	1,4600	98.470	139.732
28/03/2022	1,4100	1,3800	1,3800	1,4000	27.107	37.623
24/03/2022	1,3800	1,3200	1,3600	1,3800	84.821	114.831
23/03/2022	1,3600	1,3100	1,3600	1,3400	37.233	49.454
22/03/2022	1,3700	1,3300	1,3700	1,3300	40.779	55.053
21/03/2022	1,3900	1,3500	1,3500	1,3600	42.769	58.718
18/03/2022	1,3900	1,3300	1,3900	1,3500	56.002	75.417
17/03/2022	1,4000	1,3400	1,3500	1,3700	95.544	130.898
16/03/2022	1,3500	1,3000	1,3300	1,3300	60.997	80.486
15/03/2022	1,3100	1,2700	1,3100	1,3000	29.780	38.419
14/03/2022	1,3300	1,2900	1,3300	1,3100	34.764	45.445
11/03/2022	1,3500	1,2900	1,3100	1,3000	144.487	188.126
10/03/2022	1,3500	1,2700	1,3300	1,2900	73.405	95.363
09/03/2022	1,3200	1,2300	1,2300	1,3200	106.304	136.245
08/03/2022	1,2900	1,2000	1,2500	1,2300	102.005	126.309
04/03/2022	1,3900	1,3000	1,3900	1,3200	36.496	49.220
03/03/2022	1,4600	1,3900	1,4200	1,3900	21.249	30.282
02/03/2022	1,4300	1,3600	1,4100	1,3900	64.117	89.271
01/03/2022	1,4500	1,3800	1,4400	1,4100	41.021	57.768
28/02/2022	1,5000	1,4100	1,5000	1,4100	67.030	95.148
25/02/2022	1,5000	1,4600	1,4800	1,5000	54.737	80.531
24/02/2022	1,4600	1,4000	1,4400	1,4400	99.661	142.172
23/02/2022	1,5100	1,4700	1,4700	1,5000	30.380	45.547
22/02/2022	1,5100	1,4700	1,5000	1,4700	126.451	187.703
21/02/2022	1,5400	1,5000	1,5000	1,5200	152.920	231.323
18/02/2022	1,5700	1,5500	1,5600	1,5600	34.543	53.923
17/02/2022	1,6000	1,5600	1,5900	1,5900	21.529	33.987
16/02/2022	1,6100	1,5600	1,6100	1,5900	55.694	88.154
15/02/2022	1,6000	1,5700	1,6000	1,5900	34.053	54.038
14/02/2022	1,6100	1,5300	1,6100	1,5800	58.091	90.273
11/02/2022	1,6100	1,5800	1,6000	1,6100	30.118	48.003
10/02/2022	1,6200	1,5700	1,6000	1,5800	27.095	43.048
09/02/2022	1,6200	1,5600	1,6000	1,5800	41.989	66.958
08/02/2022	1,6200	1,5600	1,6000	1,6100	27.149	43.015
07/02/2022	1,6200	1,5800	1,6200	1,6000	38.059	60.777
04/02/2022	1,6400	1,5900	1,6400	1,6200	50.008	80.837
03/02/2022	1,6500	1,6100	1,6500	1,6400	44.970	73.599
02/02/2022	1,6600	1,6200	1,6300	1,6500	62.917	103.279
01/02/2022	1,6500	1,5800	1,5900	1,6300	71.964	116.975
31/01/2022	1,6700	1,5600	1,6300	1,5900	87.899	142.026
28/01/2022	1,6300	1,5700	1,6100	1,6000	50.727	81.134
27/01/2022	1,6500	1,5900	1,6500	1,6100	51.475	83.298
26/01/2022	1,6700	1,6400	1,6400	1,6400	44.676	73.810
25/01/2022	1,6500	1,6100	1,6300	1,6500	54.198	87.983
24/01/2022	1,6500	1,5800	1,6500	1,6000	36.094	58.110
21/01/2022	1,6900	1,6200	1,6600	1,6300	105.454	173.193
20/01/2022	1,6600	1,6400	1,6400	1,6400	99.944	164.528
19/01/2022	1,6500	1,6200	1,6500	1,6400	62.897	102.814
18/01/2022	1,7000	1,6100	1,7000	1,6500	351.221	575.764
17/01/2022	1,7500	1,6700	1,7500	1,7000	158.225	269.080
14/01/2022	1,7200	1,6600	1,7000	1,7000	34.801	58.734
13/01/2022	1,7300	1,6800	1,7300	1,6900	60.074	102.291
12/01/2022	1,7400	1,6900	1,7300	1,7300	151.652	259.859
11/01/2022	1,7700	1,7000	1,7500	1,7300	179.153	309.940
10/01/2022	1,8000	1,7100	1,7100	1,7400	164.799	290.933
07/01/2022	1,7100	1,6800	1,7000	1,7100	86.040	146.046
05/01/2022	1,7000	1,6600	1,6800	1,7000	58.359	98.478
04/01/2022	1,7100	1,6700	1,6900	1,6800	127.123	214.288
03/01/2022	1,7300	1,6400	1,6900	1,6800	308.903	522.444
31/12/2021	1,6900	1,6200	1,6700	1,6200	43.040	70.523
30/12/2021	1,6700	1,6300	1,6600	1,6600	53.744	88.859
29/12/2021	1,6800	1,6300	1,6700	1,6600	69.328	114.888
28/12/2021	1,6800	1,6000	1,6800	1,6600	85.466	139.578
27/12/2021	1,6200	1,5400	1,5800	1,6000	66.068	104.832
23/12/2021	1,5600	1,5100	1,5600	1,5400	128.423	197.790
22/12/2021	1,5800	1,5300	1,5700	1,5400	21.953	33.972
21/12/2021	1,5800	1,5300	1,5700	1,5400	59.837	92.903
20/12/2021	1,5700	1,5100	1,5700	1,5300	69.353	105.586
17/12/2021	1,6000	1,5400	1,5800	1,5700	58.242	91.879
16/12/2021	1,6100	1,4700	1,4800	1,5800	386.515	604.760
15/12/2021	1,4800	1,4400	1,4500	1,4800	21.531	31.504
14/12/2021	1,4800	1,4500	1,4800	1,4700	15.780	23.082
13/12/2021	1,4900	1,4700	1,4900	1,4800	6.348	9.340
10/12/2021	1,4900	1,4700	1,4900	1,4700	4.594	6.756
09/12/2021	1,5000	1,4700	1,5000	1,4900	14.225	20.950
08/12/2021	1,5000	1,4700	1,5000	1,5000	6.488	9.646
07/12/2021	1,5000	1,4700	1,5000	1,5000	8.096	11.979
06/12/2021	1,5000	1,4700	1,5000	1,4900	10.680	15.780
03/12/2021	1,5000	1,4700	1,4800	1,4900	63.706	94.131
02/12/2021	1,4900	1,4600	1,4700	1,4800	16.670	24.464
01/12/2021	1,4900	1,4500	1,4700	1,4700	7.204	10.523
30/11/2021	1,4900	1,4500	1,4800	1,4600	61.143	89.510
29/11/2021	1,4900	1,4300	1,4700	1,4900	27.339	40.369
26/11/2021	1,4800	1,4100	1,4600	1,4400	74.630	107.196
25/11/2021	1,5000	1,4600	1,4900	1,5000	14.414	21.336
24/11/2021	1,5000	1,4500	1,4900	1,4900	29.187	42.846
23/11/2021	1,5000	1,4600	1,5000	1,4900	27.887	41.099
22/11/2021	1,5200	1,4900	1,5000	1,5000	33.333	49.974
19/11/2021	1,5000	1,4700	1,4900	1,5000	16.724	24.778
18/11/2021	1,5000	1,4800	1,5000	1,4800	11.432	16.959
17/11/2021	1,5100	1,4800	1,5000	1,5000	14.853	22.129
16/11/2021	1,5300	1,4800	1,5000	1,5000	68.161	102.371
15/11/2021	1,5000	1,4700	1,5000	1,5000	26.253	39.063
12/11/2021	1,5000	1,4800	1,5000	1,4900	3.667	5.456
11/11/2021	1,5000	1,4700	1,5000	1,5000	8.903	13.154
10/11/2021	1,5000	1,4700	1,5000	1,4900	19.462	28.945
09/11/2021	1,5000	1,4800	1,5000	1,5000	17.003	25.421
08/11/2021	1,5100	1,4700	1,5100	1,5000	15.312	22.731
05/11/2021	1,5000	1,4600	1,5000	1,5000	5.829	8.570
04/11/2021	1,5000	1,4600	1,4800	1,5000	18.840	27.884
03/11/2021	1,4900	1,4600	1,4900	1,4800	13.526	19.844
02/11/2021	1,5000	1,4700	1,5000	1,4800	24.241	35.897
01/11/2021	1,5100	1,4900	1,5000	1,4900	7.920	11.841
29/10/2021	1,5200	1,4900	1,5200	1,4900	8.133	12.171
27/10/2021	1,5400	1,4900	1,5300	1,5200	4.875	7.337
26/10/2021	1,5300	1,4900	1,5200	1,5100	7.964	12.017
25/10/2021	1,5200	1,4900	1,5200	1,5200	4.863	7.335
22/10/2021	1,5400	1,5000	1,5400	1,5400	19.716	29.814
21/10/2021	1,5300	1,5000	1,5300	1,5300	12.445	18.708
20/10/2021	1,5300	1,5000	1,5300	1,5300	13.348	20.289
19/10/2021	1,5300	1,5000	1,5300	1,5200	17.602	26.572
18/10/2021	1,5300	1,4800	1,5200	1,4900	11.399	17.022
15/10/2021	1,5400	1,4800	1,5100	1,5000	16.850	25.169
14/10/2021	1,5100	1,4900	1,5000	1,5100	11.529	17.348
13/10/2021	1,5000	1,4700	1,4900	1,4700	22.583	33.532
12/10/2021	1,4900	1,4800	1,4800	1,4900	10.579	15.694
11/10/2021	1,5000	1,4700	1,4900	1,4800	100.228	148.346
08/10/2021	1,4900	1,4500	1,4900	1,4800	8.110	11.893
07/10/2021	1,4900	1,4500	1,4900	1,4700	20.673	30.363
06/10/2021	1,5000	1,4600	1,4900	1,4800	33.048	48.802
05/10/2021	1,4900	1,4400	1,4700	1,4900	35.904	52.807
04/10/2021	1,4800	1,4500	1,4700	1,4500	17.956	26.074
01/10/2021	1,4700	1,4400	1,4700	1,4700	11.415	16.558
30/09/2021	1,5000	1,4400	1,5000	1,4800	37.852	55.976
29/09/2021	1,5000	1,4400	1,4600	1,5000	44.551	65.248
28/09/2021	1,5100	1,4600	1,4900	1,4800	17.298	25.508
27/09/2021	1,5100	1,4700	1,5100	1,4900	32.553	48.312
24/09/2021	1,5200	1,4600	1,4800	1,5000	125.904	187.184
23/09/2021	1,5500	1,4800	1,5400	1,5000	73.288	111.356
22/09/2021	1,6200	1,4800	1,5800	1,5200	530.815	801.752
21/09/2021	1,6300	1,5600	1,6300	1,5800	31.959	50.302
20/09/2021	1,6400	1,5600	1,6100	1,5900	97.409	156.572
17/09/2021	1,6200	1,5700	1,5900	1,6100	144.412	229.879
16/09/2021	1,5300	1,4900	1,5000	1,5300	17.033	25.564
15/09/2021	1,6000	1,4900	1,5200	1,5000	28.489	43.249
14/09/2021	1,5500	1,4800	1,5100	1,5300	38.930	59.143
13/09/2021	1,5200	1,4700	1,5200	1,5000	1.789	2.653
10/09/2021	1,5200	1,4900	1,5200	1,5100	2.322	3.485
09/09/2021	1,5200	1,4800	1,5000	1,5000	49.225	73.724
08/09/2021	1,5200	1,4700	1,5200	1,5000	16.830	24.960
07/09/2021	1,5400	1,5000	1,5300	1,5200	8.851	13.370
06/09/2021	1,5400	1,5100	1,5100	1,5300	6.442	9.783
03/09/2021	1,5400	1,5100	1,5400	1,5300	6.403	9.735
02/09/2021	1,5800	1,5200	1,5500	1,5400	8.653	13.342
01/09/2021	1,5700	1,5200	1,5500	1,5300	20.663	31.669
31/08/2021	1,5800	1,5200	1,5700	1,5500	11.649	17.816
30/08/2021	1,5600	1,5500	1,5600	1,5500	7.109	11.053
27/08/2021	1,5600	1,5200	1,5600	1,5600	4.535	7.016
26/08/2021	1,5600	1,5200	1,5600	1,5300	3.240	4.964
25/08/2021	1,5700	1,5100	1,5600	1,5500	7.538	11.546
24/08/2021	1,5800	1,5400	1,5700	1,5600	24.626	38.578
23/08/2021	1,5700	1,5400	1,5600	1,5600	23.795	37.080
20/08/2021	1,5900	1,4500	1,4500	1,5500	128.213	191.711
19/08/2021	1,4500	1,4200	1,4400	1,4500	57.935	83.050
18/08/2021	1,5000	1,4600	1,5000	1,4600	18.352	27.065
17/08/2021	1,5200	1,4800	1,5100	1,4900	20.900	31.197
16/08/2021	1,5300	1,5000	1,5300	1,5100	8.685	13.138
13/08/2021	1,5400	1,5200	1,5300	1,5300	12.647	19.324
12/08/2021	1,5500	1,5200	1,5500	1,5400	13.200	20.195
11/08/2021	1,5400	1,5000	1,5100	1,5400	44.784	67.953
10/08/2021	1,5300	1,4900	1,5300	1,5000	22.351	33.486
09/08/2021	1,5300	1,5000	1,5300	1,5000	19.956	30.082
06/08/2021	1,5300	1,5100	1,5200	1,5200	6.195	9.424
05/08/2021	1,5600	1,5000	1,5200	1,5100	35.634	53.992
04/08/2021	1,5500	1,5100	1,5500	1,5400	18.834	28.895
03/08/2021	1,5700	1,5400	1,5700	1,5500	14.165	22.003
02/08/2021	1,6000	1,5500	1,5700	1,5700	49.232	77.701
30/07/2021	1,5700	1,5400	1,5400	1,5500	21.890	34.027
29/07/2021	1,5900	1,5500	1,5500	1,5700	44.506	70.027
28/07/2021	1,5900	1,4600	1,5000	1,5400	243.291	371.618
27/07/2021	1,7000	1,6500	1,7000	1,7000	6.678	11.280
26/07/2021	1,7400	1,6200	1,6200	1,7000	10.660	18.024
23/07/2021	1,7200	1,5500	1,6500	1,6400	3.147	5.020
22/07/2021	1,7800	1,6300	1,7800	1,7100	4.907	8.276
21/07/2021	1,7800	1,6800	1,7300	1,7400	5.613	9.553
20/07/2021	1,7500	1,6400	1,7200	1,6700	1.220	2.035
19/07/2021	1,7200	1,6500	1,7200	1,6600	2.840	4.730
16/07/2021	1,7100	1,6300	1,6300	1,7100	4.590	7.757
15/07/2021	1,9100	1,6700	1,7000	1,7100	17.648	29.954
14/07/2021	1,7500	1,6000	1,6000	1,7200	10.558	18.125
13/07/2021	1,6400	1,5700	1,6400	1,5700	1.146	1.820
12/07/2021	1,7000	1,6000	1,7000	1,6000	5.551	8.939
09/07/2021	1,7300	1,6400	1,7100	1,6700	3.853	6.387
08/07/2021	1,7500	1,7500	1,7500	1,7500	103	180
07/07/2021	1,7400	1,7400	1,7400	1,7400	213	370
06/07/2021	1,7600	1,6500	1,7600	1,7000	505	849
05/07/2021	1,7100	1,6500	1,7100	1,7100	510	854
02/07/2021	1,7300	1,6500	1,7300	1,7100	3.382	5.775
01/07/2021	1,7800	1,6800	1,7800	1,6800	345	592
30/06/2021	1,7600	1,7400	1,7600	1,7500	348	608
29/06/2021	1,7500	1,6900	1,7500	1,7200	545	930
28/06/2021	1,7100	1,6500	1,6700	1,7000	1.012	1.692
25/06/2021	1,7200	1,7000	1,7100	1,7200	318	541
24/06/2021	1,6800	1,6000	1,6800	1,6800	1.300	2.131
23/06/2021	1,6800	1,6400	1,6800	1,6800	575	952
22/06/2021	1,7400	1,6300	1,7400	1,6900	1.863	3.103
18/06/2021	1,8200	1,7100	1,8200	1,7400	1.108	1.927
17/06/2021	1,8000	1,7200	1,7500	1,7500	938	1.637
16/06/2021	1,7800	1,7000	1,7800	1,7500	771	1.335
15/06/2021	1,8300	1,7500	1,8300	1,7800	726	1.282
14/06/2021	1,8700	1,7900	1,8700	1,8300	1.595	2.922
11/06/2021	1,8600	1,8000	1,8200	1,8600	3.187	5.838
10/06/2021	1,8400	1,7800	1,8400	1,8200	1.001	1.812
09/06/2021	1,8100	1,7300	1,8000	1,8100	3.014	5.376
08/06/2021	1,8200	1,7600	1,8200	1,7900	1.186	2.117
07/06/2021	1,8200	1,7700	1,8200	1,8100	1.786	3.205
04/06/2021	1,8200	1,7500	1,8000	1,8200	12.172	21.957
03/06/2021	1,8000	1,6800	1,7600	1,8000	8.217	14.489
02/06/2021	1,7600	1,7000	1,7600	1,7500	12.172	20.879
01/06/2021	1,7700	1,7000	1,7400	1,7400	1.033	1.788
31/05/2021	1,7200	1,5800	1,6000	1,7200	1.799	2.929
28/05/2021	1,6800	1,6500	1,6700	1,6600	1.630	2.710
27/05/2021	1,6700	1,5700	1,5700	1,6700	669	1.067
26/05/2021	0,0000	0,0000	0,0000	1,7200	0	0
25/05/2021	1,7200	1,7200	1,7200	1,7200	109	187
24/05/2021	1,7500	1,5500	1,5500	1,7100	1.956	3.345
21/05/2021	0,0000	0,0000	0,0000	1,7200	0	0
20/05/2021	1,7200	1,7200	1,7200	1,7200	300	516
19/05/2021	1,7300	1,6100	1,6100	1,6800	181	303
18/05/2021	1,7300	1,7200	1,7300	1,7300	1.130	1.952
17/05/2021	1,7300	1,5300	1,5300	1,6500	81	133
14/05/2021	1,7300	1,7000	1,7300	1,7000	175	299
13/05/2021	1,7200	1,6600	1,7200	1,7000	950	1.593
12/05/2021	1,7300	1,6100	1,6100	1,6500	303	500
11/05/2021	1,7300	1,6000	1,6100	1,7300	6.300	10.704
10/05/2021	1,7500	1,5800	1,5800	1,7300	235	405
07/05/2021	1,7500	1,5600	1,5600	1,7500	843	1.464
06/05/2021	1,7500	1,6200	1,6200	1,7200	3.502	6.040
05/05/2021	1,7500	1,7100	1,7100	1,7500	651	1.139
29/04/2021	1,8400	1,6100	1,6100	1,8100	1.425	2.567
28/04/2021	0,0000	0,0000	0,0000	1,8100	0	0
27/04/2021	1,8100	1,8000	1,8100	1,8100	769	1.390
26/04/2021	1,8100	1,8100	1,8100	1,8100	500	905
23/04/2021	0,0000	0,0000	0,0000	1,8800	0	0
22/04/2021	1,8800	1,7000	1,7000	1,8800	69	117
21/04/2021	1,8800	1,8800	1,8800	1,8800	1	1
20/04/2021	0,0000	0,0000	0,0000	1,8400	0	0
19/04/2021	1,8900	1,7500	1,8900	1,8400	3.451	6.494
16/04/2021	1,9100	1,7500	1,7500	1,9100	2.586	4.528
15/04/2021	0,0000	0,0000	0,0000	1,8000	0	0
14/04/2021	1,8000	1,8000	1,8000	1,8000	170	306
13/04/2021	1,8100	1,7700	1,8000	1,8000	3.266	5.865
12/04/2021	1,8900	1,8800	1,8900	1,8800	2.500	4.705
09/04/2021	1,8700	1,8000	1,8700	1,8700	2.572	4.801
08/04/2021	1,9000	1,8400	1,8400	1,8600	355	662
07/04/2021	1,8600	1,7500	1,8600	1,8400	4.211	7.457
06/04/2021	1,8600	1,7900	1,7900	1,8600	1.650	2.964
01/04/2021	1,8700	1,8700	1,8700	1,8700	290	542
31/03/2021	0,0000	0,0000	0,0000	1,8700	0	0
30/03/2021	1,8700	1,8400	1,8400	1,8700	6.430	11.915
29/03/2021	1,9000	1,8200	1,8200	1,9000	3.381	6.231
26/03/2021	1,9700	1,8100	1,9700	1,8900	5.570	10.367
24/03/2021	1,8900	1,8100	1,8100	1,8900	350	641
23/03/2021	1,9800	1,7100	1,7100	1,9500	55	100
22/03/2021	0,0000	0,0000	0,0000	1,8900	0	0
19/03/2021	1,8900	1,7800	1,7800	1,8900	879	1.660
18/03/2021	1,8900	1,8000	1,8700	1,8900	2.035	3.790
17/03/2021	1,9300	1,7700	1,7700	1,9300	1.035	1.897
16/03/2021	1,9100	1,8500	1,8500	1,8900	882	1.637
12/03/2021	1,9300	1,8000	1,9000	1,8400	1.850	3.476
11/03/2021	1,9300	1,9000	1,9300	1,9300	2.978	5.715
10/03/2021	1,9300	1,8300	1,8300	1,9300	5.611	10.453
09/03/2021	1,8000	1,7800	1,8000	1,7900	1.055	1.889
08/03/2021	1,9000	1,7700	1,7700	1,8900	1.144	2.156
05/03/2021	1,9200	1,8100	1,8100	1,9100	3.206	5.808
04/03/2021	1,8200	1,7700	1,7800	1,8000	1.428	2.546
03/03/2021	1,8600	1,8200	1,8200	1,8600	295	540
02/03/2021	1,8900	1,8200	1,8200	1,8800	206	387
01/03/2021	1,9200	1,8100	1,8700	1,8700	4.343	8.029
26/02/2021	1,9200	1,8800	1,9000	1,9200	745	1.405
25/02/2021	2,0000	1,8800	1,9800	1,9000	7.613	14.697
24/02/2021	2,1000	1,9800	2,0800	2,0200	3.701	7.461
23/02/2021	2,1000	1,9600	2,1000	2,0800	6.297	12.772
22/02/2021	2,1000	1,8000	1,8000	2,0800	4.665	9.464
19/02/2021	1,9000	1,7200	1,7200	1,8700	4.156	7.428
18/02/2021	1,7700	1,6000	1,6800	1,7600	6.157	10.205
17/02/2021	1,6600	1,6600	1,6600	1,6600	34	56
16/02/2021	1,6100	1,6000	1,6000	1,6000	100	160
15/02/2021	1,6000	1,5300	1,5300	1,5500	2.000	3.108
12/02/2021	1,5400	1,5400	1,5400	1,5400	36	55
11/02/2021	0,0000	0,0000	0,0000	1,5400	0	0
10/02/2021	1,5500	1,5400	1,5400	1,5400	230	354
09/02/2021	1,5600	1,5500	1,5600	1,5500	2.731	4.257
08/02/2021	1,6100	1,5600	1,5600	1,6100	937	1.485
05/02/2021	0,0000	0,0000	0,0000	1,6100	0	0
04/02/2021	0,0000	0,0000	0,0000	1,6100	0	0
03/02/2021	1,6200	1,5500	1,5800	1,6100	4.140	6.597
02/02/2021	1,6800	1,5900	1,6000	1,6600	3.415	5.575
01/02/2021	0,0000	0,0000	0,0000	1,6600	0	0
29/01/2021	1,6600	1,5100	1,5400	1,6600	5.213	8.203
28/01/2021	1,6700	1,5900	1,6000	1,6600	1.325	2.131
27/01/2021	1,6600	1,5700	1,6500	1,6600	500	810
26/01/2021	1,6400	1,6400	1,6400	1,6400	163	267
25/01/2021	1,6200	1,4600	1,4600	1,6000	714	1.089
22/01/2021	1,6100	1,5200	1,5200	1,6100	25	38
21/01/2021	0,0000	0,0000	0,0000	1,5200	0	0
20/01/2021	1,5200	1,5200	1,5200	1,5200	150	228
19/01/2021	1,6500	1,5200	1,6500	1,5200	6.602	10.512
18/01/2021	1,6200	1,4500	1,4700	1,6000	3.928	6.082
15/01/2021	1,5700	1,5500	1,5500	1,5500	563	875
14/01/2021	1,5500	1,5500	1,5500	1,5500	12	18
13/01/2021	1,5800	1,5400	1,5400	1,5500	2.390	3.713
12/01/2021	1,6800	1,5300	1,6800	1,5600	1.463	2.276
11/01/2021	1,6000	1,5000	1,6000	1,5800	450	710
08/01/2021	1,5900	1,4700	1,5000	1,5900	1.205	1.799
07/01/2021	1,5800	1,5500	1,5800	1,5500	1.470	2.306
05/01/2021	2,1800	1,5200	1,5200	1,6000	13.414	21.577
04/01/2021	1,7800	1,6800	1,6800	1,6800	504	850
31/12/2020	1,6800	1,6100	1,6100	1,6800	3.700	6.019
30/12/2020	0,0000	0,0000	0,0000	1,6100	0	0
29/12/2020	1,7200	1,5800	1,7100	1,6100	4.382	7.209
28/12/2020	1,8000	1,3600	1,3800	1,6000	24.465	36.049
23/12/2020	1,4200	1,3300	1,4200	1,3900	2.427	3.322
22/12/2020	0,0000	0,0000	0,0000	1,3000	0	0
21/12/2020	1,3000	1,3000	1,3000	1,3000	510	663
18/12/2020	1,3500	1,1900	1,1900	1,2700	182	232
17/12/2020	1,3700	1,2300	1,2300	1,3700	102	136
16/12/2020	1,3000	1,2200	1,2200	1,3000	2.649	3.374
15/12/2020	1,3000	1,3000	1,3000	1,3000	3.501	4.551
14/12/2020	1,3600	1,2700	1,2700	1,3000	2.414	3.189
11/12/2020	1,4100	1,2900	1,4000	1,3700	5.315	7.268
10/12/2020	1,3800	1,2900	1,3200	1,3800	2.610	3.585
09/12/2020	1,3900	1,3900	1,3900	1,3900	1.009	1.402
08/12/2020	0,0000	0,0000	0,0000	1,3600	0	0
07/12/2020	1,3800	1,2000	1,3800	1,3600	102	130
04/12/2020	1,3500	1,3400	1,3400	1,3500	1.184	1.596
03/12/2020	1,3400	1,3000	1,3000	1,3100	1.001	1.315
02/12/2020	1,3700	1,3100	1,3100	1,3500	700	946
01/12/2020	1,3600	1,2300	1,3500	1,3600	2.638	3.532
30/11/2020	1,3500	1,3100	1,3100	1,3500	1.695	2.259
27/11/2020	0,0000	0,0000	0,0000	1,3500	0	0
26/11/2020	0,0000	0,0000	0,0000	1,3500	0	0
25/11/2020	1,3500	1,2400	1,2400	1,3500	2.121	2.774
24/11/2020	1,3400	1,2600	1,2900	1,3400	2.680	3.500
23/11/2020	1,3500	1,2900	1,3000	1,3400	3.113	4.068
20/11/2020	1,3500	1,3500	1,3500	1,3500	2.000	2.700
19/11/2020	1,3400	1,2900	1,3100	1,3300	4.520	5.953
18/11/2020	1,4000	1,1700	1,1700	1,3400	9.612	12.593
17/11/2020	1,3300	1,2500	1,2800	1,2800	8.787	11.439
16/11/2020	1,3900	1,1400	1,1400	1,2500	36.148	42.304
13/11/2020	1,2400	1,1000	1,1000	1,1400	8.029	9.389
12/11/2020	1,1000	0,9700	0,9750	1,1000	21.604	21.743
11/11/2020	1,0000	0,9700	1,0000	1,0000	9.733	9.731
10/11/2020	1,0000	0,9800	1,0000	1,0000	14.077	13.994
09/11/2020	1,0900	0,8700	1,0800	1,0000	43.319	43.984
06/11/2020	1,0900	1,0900	1,0900	1,0900	14	15
05/11/2020	1,0200	0,9550	0,9550	1,0000	601	603
04/11/2020	1,1000	1,0000	1,1000	1,0000	9.579	9.928
03/11/2020	1,1000	0,9800	0,9900	1,1000	19.398	19.536
02/11/2020	0,8500	0,7000	0,7000	0,8500	13.136	10.277
30/10/2020	0,7200	0,6950	0,6950	0,7000	2.628	1.862
29/10/2020	0,7200	0,6950	0,6950	0,7200	9.752	6.980
27/10/2020	0,7150	0,6950	0,6950	0,6950	6.591	4.591
26/10/2020	0,0000	0,0000	0,0000	0,7200	0	0
23/10/2020	0,0000	0,0000	0,0000	0,7200	0	0
22/10/2020	0,7200	0,6950	0,6950	0,7200	2.848	1.991
21/10/2020	0,7300	0,7000	0,7250	0,7000	2.226	1.597
20/10/2020	0,7400	0,6900	0,7300	0,7100	12.568	9.004
19/10/2020	0,7500	0,6900	0,6900	0,7300	72.204	52.469
16/10/2020	0,6900	0,6900	0,6900	0,6900	140	96
15/10/2020	0,7000	0,6850	0,6850	0,6900	599	415
14/10/2020	0,6850	0,6850	0,6850	0,6850	4.930	3.377
13/10/2020	0,0000	0,0000	0,0000	0,6900	0	0
12/10/2020	0,7100	0,6900	0,7100	0,6900	2.902	2.026
09/10/2020	0,6700	0,6700	0,6700	0,6700	437	292
08/10/2020	0,7000	0,6800	0,7000	0,7000	353	245
07/10/2020	0,0000	0,0000	0,0000	0,7000	0	0
06/10/2020	0,5900	0,5900	0,5900	0,7000	62	36
05/10/2020	0,0000	0,0000	0,0000	0,7000	0	0
02/10/2020	0,7000	0,7000	0,7000	0,7000	586	410
01/10/2020	0,6950	0,6950	0,6950	0,6900	100	69
30/09/2020	0,7000	0,7000	0,7000	0,6900	15	10
29/09/2020	0,6900	0,6900	0,6900	0,6900	100	69
28/09/2020	0,0000	0,0000	0,0000	0,6900	0	0
25/09/2020	0,0000	0,0000	0,0000	0,6900	0	0
24/09/2020	0,0000	0,0000	0,0000	0,6900	0	0
23/09/2020	0,0000	0,0000	0,0000	0,6900	0	0
22/09/2020	0,6900	0,6900	0,6900	0,6900	150	103
21/09/2020	0,6900	0,6900	0,6900	0,6900	375	258
18/09/2020	0,6750	0,6750	0,6750	0,6750	25	16
17/09/2020	0,0000	0,0000	0,0000	0,6750	0	0
16/09/2020	0,6700	0,6700	0,6700	0,6750	272	182
15/09/2020	0,6750	0,6750	0,6750	0,6750	6.929	4.677
14/09/2020	0,6800	0,6800	0,6800	0,6800	3.562	2.422
11/09/2020	0,6800	0,6800	0,6800	0,6800	1.001	680
10/09/2020	0,6950	0,6900	0,6950	0,6900	3.000	2.080
09/09/2020	0,6900	0,6850	0,6850	0,6900	4.005	2.758
08/09/2020	0,7000	0,6900	0,6950	0,6900	2.763	1.910
07/09/2020	0,7000	0,6950	0,7000	0,6950	2.480	1.726
04/09/2020	0,7000	0,7000	0,7000	0,7000	2.149	1.504
03/09/2020	0,6900	0,6900	0,6900	0,6900	944	651
02/09/2020	0,7100	0,6950	0,7100	0,6950	1.128	784
01/09/2020	0,7000	0,6900	0,6900	0,6950	5.335	3.697
31/08/2020	0,0000	0,0000	0,0000	0,6800	0	0
28/08/2020	0,7000	0,7000	0,7000	0,6800	27	18
27/08/2020	0,0000	0,0000	0,0000	0,6800	0	0
26/08/2020	0,0000	0,0000	0,0000	0,6800	0	0
25/08/2020	0,6900	0,6900	0,6900	0,6800	100	69
24/08/2020	0,6900	0,6800	0,6800	0,6800	2.868	1.951
21/08/2020	0,0000	0,0000	0,0000	0,6800	0	0
20/08/2020	0,6800	0,6800	0,6800	0,6800	99	67
19/08/2020	0,0000	0,0000	0,0000	0,6800	0	0
18/08/2020	0,0000	0,0000	0,0000	0,6800	0	0
17/08/2020	0,0000	0,0000	0,0000	0,6800	0	0
14/08/2020	0,6700	0,6700	0,6700	0,6800	62	41
13/08/2020	0,0000	0,0000	0,0000	0,6800	0	0
12/08/2020	0,0000	0,0000	0,0000	0,6800	0	0
11/08/2020	0,6800	0,6800	0,6800	0,6800	12	8
10/08/2020	0,6800	0,6800	0,6800	0,6800	7.000	4.760
07/08/2020	0,0000	0,0000	0,0000	0,6800	0	0
06/08/2020	0,7100	0,6800	0,7100	0,6800	2.001	1.365
05/08/2020	0,0000	0,0000	0,0000	0,7100	0	0
04/08/2020	0,7100	0,7100	0,7100	0,7100	300	213
03/08/2020	0,7100	0,6750	0,6750	0,7100	783	551
31/07/2020	0,0000	0,0000	0,0000	0,8300	0	0
30/07/2020	0,8700	0,7850	0,8700	0,8300	620	513
29/07/2020	0,0000	0,0000	0,0000	0,8300	0	0
28/07/2020	0,8400	0,8200	0,8200	0,8300	375	311
27/07/2020	0,8200	0,8200	0,8200	0,8200	5.000	4.100
24/07/2020	0,6800	0,6800	0,6800	0,6850	15	10
23/07/2020	0,0000	0,0000	0,0000	0,6850	0	0
22/07/2020	0,0000	0,0000	0,0000	0,6850	0	0
21/07/2020	0,6850	0,6850	0,6850	0,6850	51	34
20/07/2020	0,0000	0,0000	0,0000	0,6850	0	0
17/07/2020	0,0000	0,0000	0,0000	0,6850	0	0
16/07/2020	0,6850	0,6500	0,6500	0,6850	406	277
15/07/2020	0,6850	0,6750	0,6750	0,6850	462	315
14/07/2020	0,0000	0,0000	0,0000	0,6750	0	0
13/07/2020	0,6750	0,6750	0,6750	0,6750	102	68
10/07/2020	0,6800	0,6800	0,6800	0,6750	716	484
09/07/2020	0,0000	0,0000	0,0000	0,6750	0	0
08/07/2020	0,0000	0,0000	0,0000	0,6750	0	0
07/07/2020	0,0000	0,0000	0,0000	0,6750	0	0
06/07/2020	0,6750	0,6750	0,6750	0,6750	1.506	1.016
03/07/2020	0,6700	0,6700	0,6700	0,6700	3	2
02/07/2020	0,6250	0,6250	0,6250	0,6700	87	54
01/07/2020	0,0000	0,0000	0,0000	0,6700	0	0
30/06/2020	0,6650	0,6650	0,6650	0,6700	125	83
29/06/2020	0,6700	0,6700	0,6700	0,6700	1.100	737
26/06/2020	0,6650	0,6650	0,6650	0,6650	2.000	1.330
25/06/2020	0,7100	0,6950	0,7100	0,6950	4.334	3.044
24/06/2020	0,7400	0,6050	0,6050	0,6650	1.613	1.074
23/06/2020	0,0000	0,0000	0,0000	0,7500	0	0
22/06/2020	0,7500	0,7500	0,7500	0,7500	3.600	2.700
19/06/2020	0,7250	0,7250	0,7250	0,7250	1.000	725
18/06/2020	0,7000	0,7000	0,7000	0,6750	142	106
17/06/2020	0,6843	0,6703	0,6703	0,6750	1.328	959
16/06/2020	0,6983	0,5772	0,5772	0,6983	1.276	909
15/06/2020	0,5959	0,5959	0,5959	0,5959	625	400
12/06/2020	0,5959	0,5959	0,5959	0,5959	340	217
11/06/2020	0,6983	0,6983	0,6983	0,5959	200	150
10/06/2020	0,5959	0,5959	0,5959	0,5959	1.250	800
09/06/2020	0,0000	0,0000	0,0000	0,7448	0	0
05/06/2020	0,7076	0,7076	0,7076	0,7448	125	95
04/06/2020	0,0000	0,0000	0,0000	0,7448	0	0
03/06/2020	0,0000	0,0000	0,0000	0,7448	0	0
02/06/2020	0,7448	0,7448	0,7448	0,7448	74	59
01/06/2020	0,0000	0,0000	0,0000	0,7448	0	0
29/05/2020	0,0000	0,0000	0,0000	0,7448	0	0
28/05/2020	0,7867	0,6424	0,7867	0,7448	1.605	1.319
27/05/2020	0,7867	0,7867	0,7867	0,7867	55	46
26/05/2020	0,0000	0,0000	0,0000	0,7867	0	0
25/05/2020	0,7867	0,7867	0,7867	0,7867	1.370	1.157
22/05/2020	0,7867	0,7867	0,7867	0,7867	244	206
21/05/2020	0,0000	0,0000	0,0000	0,7867	0	0
20/05/2020	0,6424	0,6424	0,6424	0,7867	25	17
19/05/2020	0,0000	0,0000	0,0000	0,7867	0	0
18/05/2020	0,7914	0,6703	0,6703	0,7867	661	520
15/05/2020	0,0000	0,0000	0,0000	0,8379	0	0
14/05/2020	0,0000	0,0000	0,0000	0,8379	0	0
13/05/2020	0,0000	0,0000	0,0000	0,8379	0	0
12/05/2020	0,0000	0,0000	0,0000	0,8379	0	0
11/05/2020	0,0000	0,0000	0,0000	0,8379	0	0
08/05/2020	0,8379	0,8379	0,8379	0,8379	1.130	1.017
07/05/2020	0,0000	0,0000	0,0000	0,8379	0	0
06/05/2020	0,8379	0,7914	0,7914	0,8379	482	418
05/05/2020	0,0000	0,0000	0,0000	0,8938	0	0
04/05/2020	0,8938	0,8938	0,8938	0,8938	100	96
30/04/2020	0,8938	0,8938	0,8938	0,8938	500	480
29/04/2020	0,7448	0,7448	0,7448	0,7448	300	240
28/04/2020	0,7448	0,7448	0,7448	0,7448	673	538
27/04/2020	0,7448	0,7448	0,7448	0,7448	1.034	827
24/04/2020	0,7355	0,7355	0,7355	0,7355	500	395
23/04/2020	0,6424	0,6424	0,6424	0,6424	550	379
22/04/2020	0,0000	0,0000	0,0000	0,6052	0	0
21/04/2020	0,6052	0,4841	0,4841	0,6052	805	484
16/04/2020	0,5400	0,5400	0,5400	0,6052	49	28
15/04/2020	0,5121	0,5121	0,5121	0,6052	2	1
14/04/2020	0,0000	0,0000	0,0000	0,6052	0	0
09/04/2020	0,6052	0,6052	0,6052	0,6052	750	487
08/04/2020	0,6517	0,6052	0,6517	0,6052	2.225	1.520
07/04/2020	0,6517	0,5679	0,5679	0,6052	1.439	980
06/04/2020	0,6517	0,6517	0,6517	0,6517	992	694
03/04/2020	0,0000	0,0000	0,0000	0,6517	0	0
02/04/2020	0,6517	0,6517	0,6517	0,6517	1.263	884
01/04/2020	0,6703	0,6703	0,6703	0,6703	156	112
31/03/2020	0,0000	0,0000	0,0000	0,6703	0	0
30/03/2020	0,0000	0,0000	0,0000	0,6703	0	0
27/03/2020	0,0000	0,0000	0,0000	0,6703	0	0
26/03/2020	0,0000	0,0000	0,0000	0,6703	0	0
24/03/2020	0,6703	0,5810	0,5810	0,6703	4.750	424
23/03/2020	0,0000	0,0000	0,0000	0,6964	0	0
20/03/2020	0,7448	0,6703	0,6703	0,6964	7.200	674
19/03/2020	0,0000	0,0000	0,0000	0,7448	0	0
18/03/2020	0,7448	0,7448	0,7448	0,7448	2.000	200
17/03/2020	0,7448	0,7448	0,7448	0,6703	1.000	100
16/03/2020	0,0000	0,0000	0,0000	0,6703	0	0
13/03/2020	0,0000	0,0000	0,0000	0,6703	0	0
12/03/2020	0,6703	0,6703	0,6703	0,6703	1.933	173
11/03/2020	0,0000	0,0000	0,0000	0,6703	0	0
10/03/2020	0,6703	0,6703	0,6703	0,6703	2.500	225
09/03/2020	0,6554	0,6554	0,6554	0,6554	5.500	484
06/03/2020	0,7448	0,6554	0,6778	0,6554	16.545	1.560
05/03/2020	0,8193	0,7970	0,7970	0,8193	5.146	565
04/03/2020	0,7448	0,7448	0,7448	0,7970	3.744	399
03/03/2020	0,0000	0,0000	0,0000	0,6852	0	0
28/02/2020	0,8193	0,6703	0,8193	0,6852	27.797	2.687
27/02/2020	0,8789	0,8193	0,8789	0,8193	8.928	1.019
26/02/2020	0,8789	0,8193	0,8193	0,8789	6.512	742
25/02/2020	0,8789	0,8789	0,8789	0,8789	4.000	472
24/02/2020	0,0000	0,0000	0,0000	0,9310	0	0
21/02/2020	0,9087	0,8491	0,8491	0,9310	299	35
20/02/2020	0,0000	0,0000	0,0000	0,9310	0	0
19/02/2020	0,9310	0,9310	0,9310	0,9310	13.000	1.625
18/02/2020	0,9310	0,9310	0,9310	0,9310	11.000	1.375
17/02/2020	0,9534	0,8938	0,9534	0,9310	820	101
14/02/2020	0,0000	0,0000	0,0000	0,9310	0	0
13/02/2020	0,0000	0,0000	0,0000	0,9310	0	0
12/02/2020	0,9310	0,8342	0,9310	0,9310	20.100	2.508
11/02/2020	0,9534	0,9534	0,9534	0,9534	1.000	128
10/02/2020	0,9534	0,9534	0,9534	0,9534	6.000	768
07/02/2020	0,9608	0,9534	0,9534	0,9608	14.800	1.899
06/02/2020	0,9683	0,9683	0,9683	0,9683	30.000	3.900
05/02/2020	0,9534	0,9534	0,9534	0,9534	1.472	188
04/02/2020	0,9534	0,9534	0,9534	0,9534	5.000	640
03/02/2020	0,9534	0,9534	0,9534	0,9534	20.000	2.560
31/01/2020	0,9236	0,9236	0,9236	0,9236	12.000	1.488
30/01/2020	0,0000	0,0000	0,0000	0,9385	0	0
29/01/2020	0,9608	0,9087	0,9087	0,9385	37.503	4.743
28/01/2020	0,9385	0,9087	0,9087	0,9608	1.000	124
27/01/2020	1,0055	0,9534	1,0055	0,9608	36.000	4.682
24/01/2020	0,9683	0,9459	0,9683	0,9534	33.670	4.342
23/01/2020	0,9683	0,9608	0,9608	0,9683	13.000	1.685
22/01/2020	0,9757	0,9534	0,9757	0,9608	39.301	5.100
21/01/2020	1,1694	0,9757	1,1694	0,9981	76.955	10.721
20/01/2020	1,0502	0,9683	0,9683	1,0502	44.850	6.142
17/01/2020	0,8938	0,8938	0,8938	0,8938	500	60
16/01/2020	0,9087	0,8938	0,9087	0,8938	16.950	2.046
15/01/2020	0,8863	0,8863	0,8863	0,8863	3.000	357
14/01/2020	0,8417	0,8193	0,8193	0,8342	1.450	160
13/01/2020	0,8417	0,7821	0,7821	0,8342	3.790	424
10/01/2020	0,8417	0,8417	0,8417	0,8417	3.200	361
09/01/2020	0,8193	0,8044	0,8044	0,8044	834	90
08/01/2020	0,8044	0,7448	0,7448	0,8044	23.197	2.488
07/01/2020	0,6741	0,6741	0,6741	0,6741	2.700	244
03/01/2020	0,7374	0,7076	0,7076	0,6741	411	39
02/01/2020	0,7076	0,6778	0,6778	0,6741	1.878	171
31/12/2019	0,7076	0,6741	0,7076	0,6741	2.422	223
30/12/2019	0,7225	0,6703	0,6703	0,7225	7.359	708
27/12/2019	0,7262	0,6406	0,6406	0,6406	1.600	144
23/12/2019	0,6368	0,6368	0,6368	0,6406	1.669	142
20/12/2019	0,0000	0,0000	0,0000	0,6406	0	0
19/12/2019	0,0000	0,0000	0,0000	0,6406	0	0
18/12/2019	0,0000	0,0000	0,0000	0,6406	0	0
17/12/2019	0,6145	0,6145	0,6145	0,6406	500	41
16/12/2019	0,0000	0,0000	0,0000	0,6406	0	0
13/12/2019	0,6703	0,6703	0,6703	0,6406	150	13
12/12/2019	0,0000	0,0000	0,0000	0,6406	0	0
11/12/2019	0,6406	0,5959	0,5959	0,6406	5.888	481
10/12/2019	0,0000	0,0000	0,0000	0,6443	0	0
09/12/2019	0,6443	0,6443	0,6443	0,6443	15.500	1.340
06/12/2019	0,6554	0,6294	0,6554	0,6443	10.000	866
05/12/2019	0,6703	0,6554	0,6703	0,6554	27.800	2.456
04/12/2019	0,7448	0,7448	0,7448	0,8193	190	19
03/12/2019	0,8566	0,8193	0,8566	0,8193	4.378	481
02/12/2019	0,8789	0,8193	0,8193	0,8640	5.952	670
29/11/2019	0,8938	0,7746	0,7821	0,8863	7.983	946
28/11/2019	0,8566	0,8566	0,8566	0,8566	25.000	2.875
27/11/2019	0,0000	0,0000	0,0000	0,8566	0	0
26/11/2019	0,8566	0,8566	0,8566	0,8566	6.110	702
25/11/2019	0,7821	0,7821	0,7821	0,7821	9.950	1.044
22/11/2019	0,8491	0,7895	0,8491	0,7895	12.000	1.280
21/11/2019	0,7411	0,7411	0,7411	0,8491	1	0
20/11/2019	0,8714	0,8342	0,8342	0,8491	6.200	715
19/11/2019	0,8342	0,8119	0,8119	0,8342	12.917	1.441
18/11/2019	0,8193	0,8044	0,8044	0,8119	53.150	5.757
15/11/2019	0,8566	0,8491	0,8491	0,8566	53.898	6.167
14/11/2019	0,9534	0,9534	0,9534	0,9534	126.853	16.237
13/11/2019	1,1917	1,1917	1,1917	1,1917	5.401	864
12/11/2019	1,4822	1,1917	1,4822	1,4822	111	18
11/11/2019	1,4822	1,3407	1,3407	1,4822	210	37
08/11/2019	1,4822	1,4822	1,4822	1,4822	2.986	594
07/11/2019	1,4822	1,4822	1,4822	1,4822	1.300	258
06/11/2019	1,4822	1,3258	1,3258	1,4822	10.145	1.869
05/11/2019	1,2811	1,2811	1,2811	1,3407	418	71
04/11/2019	1,3407	1,3407	1,3407	1,3407	8.300	1.494
01/11/2019	1,4897	1,3407	1,4897	1,3407	14.500	2.711
31/10/2019	1,5641	1,5194	1,5641	1,5492	1.390	288
30/10/2019	1,6237	1,4152	1,4152	1,6237	11.340	2.416
29/10/2019	1,3854	1,3854	1,3854	1,3854	8.998	1.673
25/10/2019	1,4822	1,4301	1,4822	1,4301	501	96
24/10/2019	1,4301	1,4301	1,4301	1,4301	1.900	364
23/10/2019	1,4897	1,4152	1,4897	1,4301	23.592	4.600
22/10/2019	1,5641	1,4301	1,4822	1,5492	136.151	27.891
21/10/2019	1,5641	1,3109	1,5641	1,3109	58.955	10.454
18/10/2019	1,9663	1,6386	1,9663	1,6386	114.607	27.101
17/10/2019	1,7131	1,6386	1,7131	1,6386	21.918	4.943
16/10/2019	1,7429	1,7429	1,7429	1,4599	500	117
15/10/2019	0,0000	0,0000	0,0000	1,4599	0	0
14/10/2019	1,4599	1,4599	1,4599	1,4599	2.000	392
11/10/2019	0,0000	0,0000	0,0000	1,8174	0	0
10/10/2019	1,8174	1,4897	1,4897	1,8174	2.000	485
09/10/2019	1,8323	1,8323	1,8323	1,8323	5	1
08/10/2019	1,8323	1,8323	1,8323	1,8323	7.000	1.722
07/10/2019	1,8472	1,8323	1,8472	1,8323	11.000	2.714
04/10/2019	0,0000	0,0000	0,0000	1,6088	0	0
03/10/2019	0,0000	0,0000	0,0000	1,6088	0	0
02/10/2019	1,6386	1,4673	1,4673	1,6088	7.000	1.509
01/10/2019	1,6386	1,4003	1,4003	1,6982	599	122
30/09/2019	1,6982	1,4226	1,4226	1,6982	7.082	1.596
27/09/2019	1,5641	1,5641	1,5641	1,4152	130	27
26/09/2019	1,6386	1,4152	1,6386	1,4152	5.331	1.102
25/09/2019	1,6386	1,5492	1,6386	1,5492	7.100	1.481
24/09/2019	1,6535	1,6386	1,6386	1,6535	4.081	905
23/09/2019	1,7876	1,6386	1,7876	1,6386	4.100	946
20/09/2019	2,0557	1,8174	2,0557	2,0408	3.700	1.014
19/09/2019	0,0000	0,0000	0,0000	1,7876	0	0
18/09/2019	0,0000	0,0000	0,0000	1,7876	0	0
17/09/2019	1,7876	1,7727	1,7727	1,7876	1.000	239
16/09/2019	1,7727	1,7727	1,7727	1,7727	3.400	809
13/09/2019	1,4897	1,3705	1,3705	1,4822	2.339	464
12/09/2019	0,0000	0,0000	0,0000	1,7131	0	0
11/09/2019	1,7131	1,7131	1,7131	1,7131	500	115
10/09/2019	2,0110	2,0110	2,0110	1,7131	51	13
09/09/2019	1,7131	1,6088	1,6088	1,7131	4.101	924
06/09/2019	2,0110	2,0110	2,0110	2,0110	4.000	1.080
05/09/2019	2,1302	2,0110	2,1302	2,0110	29.250	8.216
04/09/2019	2,2345	2,1898	2,1898	2,2345	62.500	18.648
03/09/2019	2,0110	1,8770	1,8770	2,0110	26.500	6.892
02/09/2019	1,7876	1,7876	1,7876	1,7876	30.018	7.204
30/08/2019	1,4897	1,4897	1,4897	1,4897	5.899	1.179
29/08/2019	0,0000	0,0000	0,0000	1,2513	0	0
28/08/2019	1,0577	1,0577	1,0577	1,2513	350	49
27/08/2019	1,6684	1,1470	1,1470	1,2513	1.250	210
26/08/2019	1,6088	1,6088	1,6088	1,4152	454	98
23/08/2019	0,0000	0,0000	0,0000	1,4152	0	0
22/08/2019	0,0000	0,0000	0,0000	1,4152	0	0
21/08/2019	0,0000	0,0000	0,0000	1,4152	0	0
20/08/2019	0,0000	0,0000	0,0000	1,4152	0	0
19/08/2019	0,0000	0,0000	0,0000	1,4152	0	0
16/08/2019	0,0000	0,0000	0,0000	1,4152	0	0
14/08/2019	1,6237	1,6237	1,6237	1,4152	388	84
13/08/2019	0,0000	0,0000	0,0000	1,4152	0	0
12/08/2019	0,0000	0,0000	0,0000	1,4152	0	0
09/08/2019	0,0000	0,0000	0,0000	1,4152	0	0
08/08/2019	1,4152	1,4152	1,4152	1,4152	8.000	1.520
07/08/2019	0,0000	0,0000	0,0000	1,4897	0	0
06/08/2019	1,4897	1,1917	1,1917	1,4897	5.351	1.054
05/08/2019	0,0000	0,0000	0,0000	1,4897	0	0
02/08/2019	0,0000	0,0000	0,0000	1,4897	0	0
01/08/2019	1,4897	1,4897	1,4897	1,4897	3.301	660
31/07/2019	1,4897	1,4897	1,4897	1,4897	8.200	1.640
30/07/2019	1,4897	1,4897	1,4897	1,4897	4.000	800
29/07/2019	1,5641	1,3407	1,3407	1,5641	33.982	6.891
26/07/2019	1,4003	1,2811	1,2811	1,3109	3.750	661
25/07/2019	1,4003	1,1917	1,1917	1,4003	12.600	2.324
24/07/2019	1,1917	0,9087	1,1545	1,1917	19.780	3.071
23/07/2019	1,1172	1,1172	1,1172	1,1172	24.000	3.600
22/07/2019	1,0726	1,0428	1,0428	1,0726	38.147	5.409
19/07/2019	0,8938	0,8938	0,8938	0,8938	17.000	2.040
18/07/2019	0,8938	0,8938	0,8938	0,7448	1.000	120
17/07/2019	0,0000	0,0000	0,0000	0,7448	0	0
16/07/2019	0,7448	0,7448	0,7448	0,7448	482	48
15/07/2019	0,8938	0,8938	0,8938	0,7448	500	60
12/07/2019	0,0000	0,0000	0,0000	0,7448	0	0
11/07/2019	0,7448	0,7448	0,7448	0,7448	220	22
10/07/2019	0,0000	0,0000	0,0000	0,7448	0	0
09/07/2019	0,0000	0,0000	0,0000	0,7448	0	0
08/07/2019	0,6257	0,6257	0,6257	0,7448	100	8
05/07/2019	0,7076	0,7076	0,7076	0,7448	350	33
04/07/2019	0,0000	0,0000	0,0000	0,7448	0	0
03/07/2019	0,7448	0,6703	0,6703	0,7448	6.998	693
02/07/2019	0,0000	0,0000	0,0000	0,7746	0	0
01/07/2019	0,0000	0,0000	0,0000	0,7746	0	0
28/06/2019	0,7746	0,7746	0,7746	0,7746	2.182	226
27/06/2019	0,0000	0,0000	0,0000	0,9683	0	0
26/06/2019	0,0000	0,0000	0,0000	0,9683	0	0
25/06/2019	0,0000	0,0000	0,0000	0,9683	0	0
24/06/2019	0,0000	0,0000	0,0000	0,9683	0	0
21/06/2019	0,7746	0,7746	0,7746	0,9683	200	20
20/06/2019	0,0000	0,0000	0,0000	0,9683	0	0
19/06/2019	0,0000	0,0000	0,0000	0,9683	0	0
18/06/2019	1,0353	1,0353	1,0353	0,9683	64	8
14/06/2019	0,0000	0,0000	0,0000	0,9683	0	0
13/06/2019	0,9683	0,9683	0,9683	0,9683	20.700	2.691
12/06/2019	0,9683	0,9683	0,9683	0,8193	400	52
11/06/2019	0,0000	0,0000	0,0000	0,8193	0	0
10/06/2019	0,0000	0,0000	0,0000	0,8193	0	0
07/06/2019	0,7448	0,7448	0,7448	0,8193	1.000	100
06/06/2019	0,9385	0,8193	0,9385	0,8193	1.500	173
05/06/2019	0,0000	0,0000	0,0000	0,8119	0	0
04/06/2019	0,0000	0,0000	0,0000	0,8119	0	0
03/06/2019	0,8119	0,8119	0,8119	0,8119	2.200	239
31/05/2019	0,7523	0,7523	0,7523	0,7523	6.300	636
30/05/2019	0,7523	0,7523	0,7523	0,7523	14.000	1.414
29/05/2019	0,0000	0,0000	0,0000	0,7672	0	0
28/05/2019	0,0000	0,0000	0,0000	0,7672	0	0
27/05/2019	0,0000	0,0000	0,0000	0,7672	0	0
24/05/2019	0,0000	0,0000	0,0000	0,7672	0	0
23/05/2019	0,0000	0,0000	0,0000	0,7672	0	0
22/05/2019	0,0000	0,0000	0,0000	0,7672	0	0
21/05/2019	0,0000	0,0000	0,0000	0,7672	0	0
20/05/2019	0,7672	0,6703	0,6703	0,7672	20.490	2.103
17/05/2019	0,0000	0,0000	0,0000	0,6592	0	0
16/05/2019	0,0000	0,0000	0,0000	0,6592	0	0
15/05/2019	0,0000	0,0000	0,0000	0,6592	0	0
14/05/2019	0,0000	0,0000	0,0000	0,6592	0	0
13/05/2019	0,5512	0,5512	0,5512	0,6592	500	37
10/05/2019	0,0000	0,0000	0,0000	0,6592	0	0
09/05/2019	0,6629	0,6554	0,6554	0,6592	15.960	1.413
08/05/2019	0,0000	0,0000	0,0000	0,8119	0	0
07/05/2019	0,0000	0,0000	0,0000	0,8119	0	0
06/05/2019	0,0000	0,0000	0,0000	0,8119	0	0
03/05/2019	0,0000	0,0000	0,0000	0,8119	0	0
02/05/2019	0,0000	0,0000	0,0000	0,8119	0	0
30/04/2019	0,0000	0,0000	0,0000	0,8119	0	0
25/04/2019	0,0000	0,0000	0,0000	0,8119	0	0
24/04/2019	0,0000	0,0000	0,0000	0,8119	0	0
23/04/2019	0,0000	0,0000	0,0000	0,8119	0	0
18/04/2019	0,0000	0,0000	0,0000	0,8119	0	0
17/04/2019	0,8193	0,8119	0,8193	0,8119	10.300	1.127
16/04/2019	0,8789	0,6331	0,8789	0,7448	800	77
15/04/2019	0,7448	0,7448	0,7448	0,7448	200	20
12/04/2019	0,7448	0,7448	0,7448	0,7448	27.500	2.750
11/04/2019	0,7448	0,6703	0,7448	0,7374	5.300	526
10/04/2019	0,6257	0,6257	0,6257	0,6257	2.600	218
09/04/2019	0,0000	0,0000	0,0000	0,5214	0	0
08/04/2019	0,6257	0,6257	0,6257	0,5214	210	17
05/04/2019	0,0000	0,0000	0,0000	0,5214	0	0
04/04/2019	0,6257	0,6257	0,6257	0,5214	9	0
03/04/2019	0,5214	0,5214	0,5214	0,5214	15.000	1.050
02/04/2019	0,0000	0,0000	0,0000	0,5772	0	0
01/04/2019	0,5772	0,5772	0,5772	0,5772	1.032	79
29/03/2019	0,0000	0,0000	0,0000	0,5772	0	0
28/03/2019	0,0000	0,0000	0,0000	0,5772	0	0
27/03/2019	0,6927	0,5363	0,6927	0,5772	1.600	124
26/03/2019	0,5772	0,5772	0,5772	0,5772	6.450	499
22/03/2019	0,0000	0,0000	0,0000	0,6890	0	0
21/03/2019	0,6890	0,6890	0,6890	0,6890	52.500	4.856
20/03/2019	0,0000	0,0000	0,0000	0,6890	0	0
19/03/2019	0,0000	0,0000	0,0000	0,6890	0	0
18/03/2019	0,0000	0,0000	0,0000	0,6890	0	0
15/03/2019	0,0000	0,0000	0,0000	0,6890	0	0
14/03/2019	0,0000	0,0000	0,0000	0,6890	0	0
13/03/2019	0,0000	0,0000	0,0000	0,6890	0	0
12/03/2019	0,0000	0,0000	0,0000	0,6890	0	0
08/03/2019	0,0000	0,0000	0,0000	0,6890	0	0
07/03/2019	0,8119	0,8119	0,8119	0,6890	925	100
06/03/2019	0,0000	0,0000	0,0000	0,6890	0	0
05/03/2019	0,6890	0,6890	0,6890	0,6890	2.880	266
04/03/2019	0,0000	0,0000	0,0000	0,6890	0	0
01/03/2019	0,7001	0,6703	0,7001	0,6890	3.020	279
28/02/2019	0,0000	0,0000	0,0000	0,7001	0	0
27/02/2019	0,7299	0,6480	0,6480	0,7001	2.840	267
26/02/2019	0,0000	0,0000	0,0000	0,6257	0	0
25/02/2019	0,6257	0,6257	0,6257	0,6257	2.740	230
22/02/2019	0,0000	0,0000	0,0000	0,6257	0	0
21/02/2019	0,0000	0,0000	0,0000	0,6257	0	0
20/02/2019	0,7337	0,7337	0,7337	0,6257	908	89
19/02/2019	0,0000	0,0000	0,0000	0,6257	0	0
18/02/2019	0,0000	0,0000	0,0000	0,6257	0	0
15/02/2019	0,6406	0,6406	0,6406	0,6257	550	47
14/02/2019	0,6257	0,5959	0,5959	0,6257	9.732	795
13/02/2019	0,6368	0,5735	0,6368	0,5735	56.199	4.365
12/02/2019	0,0000	0,0000	0,0000	0,7150	0	0
11/02/2019	0,0000	0,0000	0,0000	0,7150	0	0
08/02/2019	0,0000	0,0000	0,0000	0,7150	0	0
07/02/2019	0,0000	0,0000	0,0000	0,7150	0	0
06/02/2019	0,0000	0,0000	0,0000	0,7150	0	0
05/02/2019	0,8193	0,7150	0,7150	0,7150	14.200	1.363
04/02/2019	0,7150	0,7150	0,7150	0,7150	36.136	3.469
01/02/2019	0,0000	0,0000	0,0000	0,5996	0	0
31/01/2019	0,5996	0,5959	0,5959	0,5996	19.000	1.525
30/01/2019	0,7225	0,7225	0,7225	0,7225	10	0
29/01/2019	0,0000	0,0000	0,0000	0,7225	0	0
28/01/2019	0,0000	0,0000	0,0000	0,7225	0	0
25/01/2019	0,0000	0,0000	0,0000	0,7225	0	0
24/01/2019	0,0000	0,0000	0,0000	0,7225	0	0
23/01/2019	0,0000	0,0000	0,0000	0,7225	0	0
22/01/2019	0,0000	0,0000	0,0000	0,7225	0	0
21/01/2019	0,6033	0,6033	0,6033	0,7225	50	4
18/01/2019	0,0000	0,0000	0,0000	0,7225	0	0
17/01/2019	0,0000	0,0000	0,0000	0,7225	0	0
16/01/2019	0,0000	0,0000	0,0000	0,7225	0	0
15/01/2019	0,0000	0,0000	0,0000	0,7225	0	0
14/01/2019	0,6033	0,6033	0,6033	0,7225	500	40
11/01/2019	0,0000	0,0000	0,0000	0,7225	0	0
10/01/2019	0,7299	0,7113	0,7150	0,7225	12.474	1.199
09/01/2019	0,8193	0,8193	0,8193	0,8863	500	55
08/01/2019	0,0000	0,0000	0,0000	0,8863	0	0
07/01/2019	0,0000	0,0000	0,0000	0,8863	0	0
04/01/2019	0,0000	0,0000	0,0000	0,8863	0	0
03/01/2019	0,0000	0,0000	0,0000	0,8863	0	0
02/01/2019	0,0000	0,0000	0,0000	0,8863	0	0
31/12/2018	0,0000	0,0000	0,0000	0,8863	0	0
28/12/2018	0,0000	0,0000	0,0000	0,8863	0	0
27/12/2018	0,0000	0,0000	0,0000	0,8863	0	0
21/12/2018	0,0000	0,0000	0,0000	0,8863	0	0
20/12/2018	0,0000	0,0000	0,0000	0,8863	0	0
19/12/2018	0,0000	0,0000	0,0000	0,8863	0	0
18/12/2018	0,8863	0,8863	0,8863	0,8863	10.000	1.190
17/12/2018	0,0000	0,0000	0,0000	0,7448	0	0
14/12/2018	0,0000	0,0000	0,0000	0,7448	0	0
13/12/2018	0,7448	0,7448	0,7448	0,7448	10.500	1.050
12/12/2018	0,0000	0,0000	0,0000	0,7448	0	0
11/12/2018	0,0000	0,0000	0,0000	0,7448	0	0
10/12/2018	0,0000	0,0000	0,0000	0,7448	0	0
07/12/2018	0,7448	0,7448	0,7448	0,7448	4.995	499
06/12/2018	0,0000	0,0000	0,0000	0,7821	0	0
05/12/2018	0,6257	0,6257	0,6257	0,7821	900	75
04/12/2018	0,7821	0,7821	0,7821	0,7821	13.724	1.441
03/12/2018	0,6517	0,6517	0,6517	0,6517	7.500	656
30/11/2018	0,4506	0,4506	0,4506	0,5437	150	9
29/11/2018	0,0000	0,0000	0,0000	0,5437	0	0
28/11/2018	0,0000	0,0000	0,0000	0,5437	0	0
27/11/2018	0,0000	0,0000	0,0000	0,5437	0	0
26/11/2018	0,0000	0,0000	0,0000	0,5437	0	0
23/11/2018	0,5437	0,5437	0,5437	0,5437	4.076	297
22/11/2018	0,0000	0,0000	0,0000	0,6703	0	0
21/11/2018	0,0000	0,0000	0,0000	0,6703	0	0
20/11/2018	0,0000	0,0000	0,0000	0,6703	0	0
19/11/2018	0,0000	0,0000	0,0000	0,6703	0	0
16/11/2018	0,0000	0,0000	0,0000	0,6703	0	0
15/11/2018	0,5512	0,5512	0,5512	0,6703	2.200	162
14/11/2018	0,6703	0,6703	0,6703	0,6703	10.600	954
13/11/2018	0,0000	0,0000	0,0000	0,7672	0	0
12/11/2018	0,0000	0,0000	0,0000	0,7672	0	0
09/11/2018	0,0000	0,0000	0,0000	0,7672	0	0
08/11/2018	0,7672	0,7672	0,7672	0,7672	6.000	618
07/11/2018	0,7672	0,7672	0,7672	0,7672	27.370	2.819
06/11/2018	0,0000	0,0000	0,0000	0,6406	0	0
05/11/2018	0,0000	0,0000	0,0000	0,6406	0	0
02/11/2018	0,0000	0,0000	0,0000	0,6406	0	0
01/11/2018	0,0000	0,0000	0,0000	0,6406	0	0
31/10/2018	0,7597	0,7597	0,7597	0,6406	200	20
30/10/2018	0,6406	0,6406	0,6406	0,6406	1.000	86
29/10/2018	0,6406	0,6406	0,6406	0,6406	15.548	1.337
26/10/2018	0,6406	0,6406	0,6406	0,6406	19.090	1.641
25/10/2018	0,5102	0,5102	0,5102	0,5363	1.000	68
24/10/2018	0,0000	0,0000	0,0000	0,5363	0	0
23/10/2018	0,0000	0,0000	0,0000	0,5363	0	0
22/10/2018	0,4990	0,4990	0,4990	0,5363	2.000	134
19/10/2018	0,0000	0,0000	0,0000	0,5363	0	0
18/10/2018	0,0000	0,0000	0,0000	0,5363	0	0
17/10/2018	0,0000	0,0000	0,0000	0,5363	0	0
16/10/2018	0,0000	0,0000	0,0000	0,5363	0	0
15/10/2018	0,0000	0,0000	0,0000	0,5363	0	0
12/10/2018	0,0000	0,0000	0,0000	0,5363	0	0
11/10/2018	0,0000	0,0000	0,0000	0,5363	0	0
10/10/2018	0,0000	0,0000	0,0000	0,5363	0	0
09/10/2018	0,5363	0,5363	0,5363	0,5363	75	5
08/10/2018	0,0000	0,0000	0,0000	0,5363	0	0
05/10/2018	0,0000	0,0000	0,0000	0,5363	0	0
04/10/2018	0,5363	0,5363	0,5363	0,5363	12.700	914
03/10/2018	0,5437	0,5437	0,5437	0,5437	9.000	657
02/10/2018	0,0000	0,0000	0,0000	0,5959	0	0
01/10/2018	0,0000	0,0000	0,0000	0,5959	0	0
28/09/2018	0,0000	0,0000	0,0000	0,5959	0	0
27/09/2018	0,0000	0,0000	0,0000	0,5959	0	0
26/09/2018	0,5959	0,5959	0,5959	0,5959	2.877	230
25/09/2018	0,7448	0,7448	0,7448	0,7448	420	42
24/09/2018	0,7448	0,7448	0,7448	0,7448	10.000	1.000
21/09/2018	0,0000	0,0000	0,0000	0,7448	0	0
20/09/2018	0,7448	0,7448	0,7448	0,7448	17.000	1.700
19/09/2018	0,6554	0,6554	0,6554	0,6554	23.500	2.068
18/09/2018	0,0000	0,0000	0,0000	0,5474	0	0
17/09/2018	0,0000	0,0000	0,0000	0,5474	0	0
14/09/2018	0,5512	0,4692	0,4692	0,5474	26.200	1.931
13/09/2018	0,4655	0,4655	0,4655	0,4655	8.800	550
12/09/2018	0,5363	0,5363	0,5363	0,5363	8.155	587
11/09/2018	0,6815	0,4581	0,4581	0,6629	550	48
10/09/2018	0,0000	0,0000	0,0000	0,5698	0	0
07/09/2018	0,5698	0,5698	0,5698	0,5698	3.000	229
06/09/2018	0,0000	0,0000	0,0000	0,7113	0	0
05/09/2018	0,0000	0,0000	0,0000	0,7113	0	0
04/09/2018	0,7225	0,6927	0,6927	0,7113	17.800	1.696
03/09/2018	0,6703	0,6703	0,6703	0,6703	3.925	353
31/08/2018	0,0000	0,0000	0,0000	0,6070	0	0
30/08/2018	0,6070	0,6070	0,6070	0,6070	2.910	237
29/08/2018	0,0000	0,0000	0,0000	0,6070	0	0
28/08/2018	0,6257	0,4581	0,4581	0,6070	185	15
27/08/2018	0,0000	0,0000	0,0000	0,5214	0	0
24/08/2018	0,0000	0,0000	0,0000	0,5214	0	0
23/08/2018	0,5214	0,5214	0,5214	0,5214	50	3
22/08/2018	0,6703	0,5959	0,5959	0,6480	3.297	286
21/08/2018	0,6592	0,4469	0,4469	0,6219	8.345	694
20/08/2018	0,0000	0,0000	0,0000	0,5512	0	0
17/08/2018	0,0000	0,0000	0,0000	0,5512	0	0
16/08/2018	0,0000	0,0000	0,0000	0,5512	0	0
14/08/2018	0,0000	0,0000	0,0000	0,5512	0	0
13/08/2018	0,0000	0,0000	0,0000	0,5512	0	0
10/08/2018	0,0000	0,0000	0,0000	0,5512	0	0
09/08/2018	0,0000	0,0000	0,0000	0,5512	0	0
08/08/2018	0,0000	0,0000	0,0000	0,5512	0	0
07/08/2018	0,0000	0,0000	0,0000	0,5512	0	0
06/08/2018	0,0000	0,0000	0,0000	0,5512	0	0
03/08/2018	0,0000	0,0000	0,0000	0,5512	0	0
02/08/2018	0,0000	0,0000	0,0000	0,5512	0	0
01/08/2018	0,0000	0,0000	0,0000	0,5512	0	0
31/07/2018	0,0000	0,0000	0,0000	0,5512	0	0
30/07/2018	0,0000	0,0000	0,0000	0,5512	0	0
27/07/2018	0,0000	0,0000	0,0000	0,5512	0	0
26/07/2018	0,0000	0,0000	0,0000	0,5512	0	0
25/07/2018	0,0000	0,0000	0,0000	0,5512	0	0
24/07/2018	0,0000	0,0000	0,0000	0,5512	0	0
23/07/2018	0,5512	0,5512	0,5512	0,5512	10.000	740
20/07/2018	0,0000	0,0000	0,0000	0,5512	0	0
19/07/2018	0,5512	0,5512	0,5512	0,5512	1.000	74
18/07/2018	0,0000	0,0000	0,0000	0,5512	0	0
17/07/2018	0,5512	0,5512	0,5512	0,5512	4.345	321
16/07/2018	0,5512	0,5512	0,5512	0,5512	3.589	265
13/07/2018	0,0000	0,0000	0,0000	0,5512	0	0
12/07/2018	0,5512	0,5512	0,5512	0,5512	8.451	625
11/07/2018	0,7039	0,4841	0,4841	0,5512	5.600	414
10/07/2018	0,0000	0,0000	0,0000	0,5959	0	0
09/07/2018	0,5959	0,5959	0,5959	0,5959	10.000	800
06/07/2018	0,5959	0,5959	0,5959	0,5959	5.004	400
05/07/2018	0,5959	0,5959	0,5959	0,5959	5.000	400
04/07/2018	0,5959	0,5959	0,5959	0,5959	8.147	651
03/07/2018	0,0000	0,0000	0,0000	0,5959	0	0
02/07/2018	0,5959	0,5959	0,5959	0,5959	52.950	4.236
29/06/2018	0,5959	0,5959	0,5959	0,5959	4.000	320
28/06/2018	0,0000	0,0000	0,0000	0,6033	0	0
27/06/2018	0,6033	0,6033	0,6033	0,6033	100	8
26/06/2018	0,7374	0,6331	0,7374	0,6592	13.500	1.195
25/06/2018	0,0000	0,0000	0,0000	0,7374	0	0
22/06/2018	0,7448	0,7076	0,7448	0,7374	2.000	197
21/06/2018	0,0000	0,0000	0,0000	0,7448	0	0
20/06/2018	0,0000	0,0000	0,0000	0,7448	0	0
19/06/2018	0,7448	0,7448	0,7448	0,7448	4.880	488
18/06/2018	0,7448	0,7113	0,7113	0,7374	21.860	2.163
15/06/2018	0,7225	0,7150	0,7225	0,7188	900	86
14/06/2018	0,7374	0,7374	0,7374	0,7374	120	11
13/06/2018	0,0000	0,0000	0,0000	0,7448	0	0
12/06/2018	0,7448	0,7448	0,7448	0,7448	300	30
11/06/2018	0,7448	0,7448	0,7448	0,7448	11.000	1.100
08/06/2018	0,7448	0,7448	0,7448	0,7448	24.500	2.450
07/06/2018	0,7523	0,7448	0,7448	0,7448	23.839	2.391
06/06/2018	0,7448	0,7448	0,7448	0,7448	5.500	550
05/06/2018	0,7448	0,7448	0,7448	0,7448	500	50
04/06/2018	0,0000	0,0000	0,0000	0,7448	0	0
01/06/2018	0,0000	0,0000	0,0000	0,7448	0	0
31/05/2018	0,7448	0,7448	0,7448	0,7448	1.590	159
30/05/2018	0,0000	0,0000	0,0000	0,7523	0	0
29/05/2018	0,7597	0,7448	0,7448	0,7523	27.001	2.722
25/05/2018	0,9161	0,8342	0,8938	0,9087	20.413	2.492
24/05/2018	0,9981	0,8491	0,9981	0,9161	2.200	270
23/05/2018	1,0055	0,7597	0,7597	0,8417	3.580	402
22/05/2018	0,8789	0,7895	0,7895	0,8566	22.853	2.629
21/05/2018	0,7374	0,7374	0,7374	0,7374	400	39
18/05/2018	0,7821	0,6852	0,7821	0,7411	4.050	402
17/05/2018	0,6629	0,6629	0,6629	0,6629	316	28
16/05/2018	0,7448	0,7448	0,7448	0,7448	10.000	1.000
15/05/2018	0,0000	0,0000	0,0000	0,8044	0	0
14/05/2018	0,8044	0,8044	0,8044	0,8044	5.065	547
11/05/2018	0,8193	0,7299	0,7299	0,7672	29.564	3.044
10/05/2018	0,8119	0,8119	0,8119	0,8119	2.000	218
09/05/2018	0,7448	0,6852	0,6852	0,7039	14.500	1.372
08/05/2018	0,0000	0,0000	0,0000	0,6852	0	0
07/05/2018	0,6852	0,6852	0,6852	0,6852	1.000	92
04/05/2018	0,6852	0,6852	0,6852	0,6852	1	0
03/05/2018	0,7411	0,6554	0,7411	0,6592	26.189	2.314
02/05/2018	0,7597	0,7076	0,7597	0,7262	2.781	271
30/04/2018	0,9981	0,6964	0,9981	0,8044	3.400	365
27/04/2018	0,8640	0,8193	0,8640	0,8566	8.050	924
26/04/2018	0,7597	0,7597	0,7597	0,7597	200	20
25/04/2018	0,7672	0,7411	0,7672	0,7597	14.000	1.424
24/04/2018	0,7411	0,7411	0,7411	0,7411	25.826	2.569
23/04/2018	0,7001	0,7001	0,7001	0,7001	1.500	141
20/04/2018	0,7076	0,6703	0,7076	0,7001	9.400	882
19/04/2018	0,6108	0,6108	0,6108	0,6108	51.339	4.209
18/04/2018	0,6331	0,5735	0,5735	0,6108	18.650	1.527
17/04/2018	0,6778	0,5623	0,6703	0,6703	18.815	1.691
16/04/2018	0,7225	0,7001	0,7225	0,7001	9.896	931
13/04/2018	0,7001	0,7001	0,7001	0,7001	11.450	1.076
12/04/2018	0,7150	0,7076	0,7076	0,7113	210	20
11/04/2018	0,8863	0,6852	0,8863	0,6852	20.510	1.887
10/04/2018	0,8789	0,7597	0,7895	0,7895	42.050	4.451
05/04/2018	1,0577	0,7746	1,0577	0,9236	8.750	1.080
04/04/2018	0,9012	0,9012	0,9012	0,9012	74.450	9.008
03/04/2018	0,7523	0,7523	0,7523	0,7523	13.395	1.352
29/03/2018	0,6331	0,5288	0,5288	0,6294	6.295	532
28/03/2018	0,5288	0,5288	0,5288	0,5288	50	3
27/03/2018	0,5959	0,5959	0,5959	0,5959	69	5
26/03/2018	0,7448	0,7448	0,7448	0,7448	1.210	121
23/03/2018	0,7448	0,6331	0,6331	0,7262	13.100	1.277
22/03/2018	0,6331	0,6331	0,6331	0,6331	3.069	260
21/03/2018	0,0000	0,0000	0,0000	0,6331	0	0
20/03/2018	0,0000	0,0000	0,0000	0,6331	0	0
19/03/2018	0,0000	0,0000	0,0000	0,6331	0	0
16/03/2018	0,6703	0,4841	0,4841	0,6331	9.117	773
15/03/2018	0,5959	0,5959	0,5959	0,5959	54.500	4.360
14/03/2018	0,5512	0,4841	0,4841	0,4990	12.991	871
13/03/2018	0,4804	0,4804	0,4804	0,4804	33.000	2.128
12/03/2018	0,4804	0,4804	0,4804	0,4804	250	16
09/03/2018	0,5959	0,4990	0,5959	0,5921	2.117	167
08/03/2018	0,5028	0,5028	0,5028	0,5028	2.900	195
07/03/2018	0,5437	0,5437	0,5437	0,5437	105	7
06/03/2018	0,4543	0,4543	0,4543	0,4543	3.000	183
05/03/2018	0,0000	0,0000	0,0000	0,5586	0	0
02/03/2018	0,5586	0,5586	0,5586	0,5586	1	0
01/03/2018	0,0000	0,0000	0,0000	0,5810	0	0
28/02/2018	0,5810	0,5810	0,5810	0,5810	4.009	312
27/02/2018	0,0000	0,0000	0,0000	0,5810	0	0
26/02/2018	0,5959	0,4990	0,4990	0,5810	670	52
23/02/2018	0,0000	0,0000	0,0000	0,4990	0	0
22/02/2018	0,0000	0,0000	0,0000	0,4990	0	0
21/02/2018	0,5214	0,4953	0,4953	0,4990	12.500	837
20/02/2018	0,4953	0,4953	0,4953	0,4953	12.200	811
16/02/2018	0,0000	0,0000	0,0000	0,5661	0	0
15/02/2018	0,0000	0,0000	0,0000	0,5661	0	0
14/02/2018	0,0000	0,0000	0,0000	0,5661	0	0
13/02/2018	0,5661	0,5661	0,5661	0,5661	25	1
12/02/2018	0,0000	0,0000	0,0000	0,5661	0	0
09/02/2018	0,5959	0,5586	0,5586	0,5661	3.000	228
08/02/2018	0,0000	0,0000	0,0000	0,6182	0	0
07/02/2018	0,0000	0,0000	0,0000	0,6182	0	0
06/02/2018	0,6406	0,5437	0,6406	0,6182	4.595	380
05/02/2018	0,6406	0,6406	0,6406	0,6406	26.300	2.261
02/02/2018	0,5772	0,5772	0,5772	0,5772	85	6
01/02/2018	0,7039	0,5586	0,7039	0,7001	3.085	289
31/01/2018	0,6182	0,6182	0,6182	0,6182	3.000	249
30/01/2018	0,7001	0,5959	0,7001	0,6182	8.996	747
29/01/2018	0,0000	0,0000	0,0000	0,5996	0	0
26/01/2018	0,6927	0,5959	0,6927	0,5996	11.871	955
25/01/2018	0,5810	0,5772	0,5772	0,5810	13.674	1.065
24/01/2018	0,6294	0,5586	0,6294	0,5772	7.289	566
23/01/2018	0,7225	0,5139	0,7225	0,5326	43.500	3.099
22/01/2018	0,6554	0,5512	0,5512	0,6033	82.881	6.733
19/01/2018	0,5512	0,4990	0,4990	0,5474	46.750	3.430
18/01/2018	0,4841	0,4469	0,4469	0,4618	30.999	1.914
17/01/2018	0,5065	0,4692	0,4692	0,4692	30.283	1.909
16/01/2018	0,6108	0,4841	0,6108	0,5065	29.569	2.004
15/01/2018	0,5214	0,5214	0,5214	0,5214	3.700	259
12/01/2018	0,5586	0,5586	0,5586	0,5586	6.200	465
11/01/2018	0,5437	0,5437	0,5437	0,5437	6.299	459
10/01/2018	0,5214	0,5139	0,5139	0,5177	15.796	1.101
09/01/2018	0,5959	0,4543	0,4543	0,4730	80.500	5.116
08/01/2018	0,5512	0,5512	0,5512	0,5512	19.061	1.410
05/01/2018	0,5139	0,4469	0,5139	0,4618	19.090	1.186
04/01/2018	0,4841	0,4841	0,4841	0,4841	18.500	1.202
03/01/2018	0,5214	0,5214	0,5214	0,5214	16.960	1.187
02/01/2018	0,7150	0,5735	0,7150	0,5884	40.276	3.177
29/12/2017	0,6703	0,5810	0,6703	0,6406	85.647	7.367
28/12/2017	0,7262	0,7262	0,7262	0,7262	51.300	5.001
27/12/2017	0,6070	0,6070	0,6070	0,6070	60.747	4.950
22/12/2017	0,5400	0,3799	0,5400	0,5065	3.800	258
21/12/2017	0,5139	0,4506	0,4506	0,4506	56.400	3.413
20/12/2017	0,4283	0,4283	0,4283	0,4283	2.050	117
19/12/2017	0,3575	0,3575	0,3575	0,3575	11	0
18/12/2017	0,3575	0,3575	0,3575	0,3575	200	9
15/12/2017	0,0000	0,0000	0,0000	0,4469	0	0
14/12/2017	0,4469	0,4469	0,4469	0,4469	3.151	189
13/12/2017	0,5363	0,5363	0,5363	0,5363	1.499	107
12/12/2017	0,0000	0,0000	0,0000	0,6703	0	0
11/12/2017	0,0000	0,0000	0,0000	0,6703	0	0
08/12/2017	0,0000	0,0000	0,0000	0,6703	0	0
07/12/2017	0,0000	0,0000	0,0000	0,6703	0	0
06/12/2017	0,0000	0,0000	0,0000	0,6703	0	0
05/12/2017	0,6703	0,6703	0,6703	0,6703	3.000	270
04/12/2017	0,0000	0,0000	0,0000	0,5661	0	0
01/12/2017	0,5661	0,5661	0,5661	0,5661	500	38
30/11/2017	0,4767	0,4767	0,4767	0,4767	2.000	128
29/11/2017	0,0000	0,0000	0,0000	0,5810	0	0
28/11/2017	0,5810	0,5810	0,5810	0,5810	200	15
27/11/2017	0,0000	0,0000	0,0000	0,4841	0	0
24/11/2017	0,0000	0,0000	0,0000	0,4841	0	0
23/11/2017	0,0000	0,0000	0,0000	0,4841	0	0
22/11/2017	0,4841	0,4097	0,4841	0,4841	14.600	948
21/11/2017	0,4841	0,4841	0,4841	0,4841	2.800	182
20/11/2017	0,6703	0,4841	0,4841	0,5661	4.500	342
17/11/2017	0,0000	0,0000	0,0000	0,5959	0	0
16/11/2017	0,0000	0,0000	0,0000	0,5959	0	0
15/11/2017	0,0000	0,0000	0,0000	0,5959	0	0
14/11/2017	0,0000	0,0000	0,0000	0,5959	0	0
13/11/2017	0,0000	0,0000	0,0000	0,5959	0	0
10/11/2017	0,0000	0,0000	0,0000	0,5959	0	0
09/11/2017	0,0000	0,0000	0,0000	0,5959	0	0
08/11/2017	0,0000	0,0000	0,0000	0,5959	0	0
07/11/2017	0,0000	0,0000	0,0000	0,5959	0	0
06/11/2017	0,0000	0,0000	0,0000	0,5959	0	0
03/11/2017	0,0000	0,0000	0,0000	0,5959	0	0
02/11/2017	0,0000	0,0000	0,0000	0,5959	0	0
01/11/2017	0,5959	0,4171	0,4171	0,5959	502	40
31/10/2017	0,5959	0,4916	0,4916	0,5065	4.663	314
30/10/2017	0,4990	0,4916	0,4990	0,4990	9.999	667
27/10/2017	0,4990	0,4990	0,4990	0,4990	1.100	73
26/10/2017	0,0000	0,0000	0,0000	0,4990	0	0
25/10/2017	0,5065	0,4916	0,5065	0,4990	4.000	269
24/10/2017	0,5065	0,5065	0,5065	0,5065	6.615	449
23/10/2017	0,6257	0,6257	0,6257	0,6257	174	14
20/10/2017	0,5735	0,4841	0,4841	0,5288	982	69
19/10/2017	0,5139	0,5139	0,5139	0,5139	3.039	209
18/10/2017	0,4320	0,4320	0,4320	0,4320	12.291	712
17/10/2017	0,5065	0,5065	0,5065	0,5065	727	49
16/10/2017	0,5139	0,5065	0,5065	0,5065	3.818	260
13/10/2017	0,0000	0,0000	0,0000	0,5735	0	0
12/10/2017	0,5735	0,5735	0,5735	0,5735	662	50
11/10/2017	0,0000	0,0000	0,0000	0,5735	0	0
10/10/2017	0,5735	0,5735	0,5735	0,5735	2.217	170
09/10/2017	0,0000	0,0000	0,0000	0,5437	0	0
06/10/2017	0,5437	0,5437	0,5437	0,5437	500	36
05/10/2017	0,5512	0,5512	0,5512	0,5512	1.700	125
04/10/2017	0,7821	0,5288	0,7821	0,5288	7.085	505
03/10/2017	0,6554	0,6554	0,6554	0,6554	1	0
02/10/2017	0,0000	0,0000	0,0000	0,5512	0	0
29/09/2017	0,5586	0,4692	0,4692	0,5512	7.482	550
28/09/2017	0,0000	0,0000	0,0000	0,4692	0	0
27/09/2017	0,0000	0,0000	0,0000	0,4692	0	0
26/09/2017	0,4692	0,4692	0,4692	0,4692	150	9
25/09/2017	0,4692	0,4692	0,4692	0,4692	996	62
22/09/2017	0,5586	0,5586	0,5586	0,5586	100	7
21/09/2017	0,0000	0,0000	0,0000	0,4692	0	0
20/09/2017	0,4692	0,4692	0,4692	0,4692	800	50
19/09/2017	0,0000	0,0000	0,0000	0,5363	0	0
18/09/2017	0,0000	0,0000	0,0000	0,5363	0	0
15/09/2017	0,5363	0,5363	0,5363	0,5363	1.982	142
14/09/2017	0,0000	0,0000	0,0000	0,5586	0	0
13/09/2017	0,0000	0,0000	0,0000	0,5586	0	0
12/09/2017	0,0000	0,0000	0,0000	0,5586	0	0
11/09/2017	0,0000	0,0000	0,0000	0,5586	0	0
08/09/2017	0,0000	0,0000	0,0000	0,5586	0	0
07/09/2017	0,0000	0,0000	0,0000	0,5586	0	0
06/09/2017	0,5586	0,5363	0,5586	0,5586	1.708	128
05/09/2017	0,0000	0,0000	0,0000	0,6331	0	0
04/09/2017	0,6331	0,6331	0,6331	0,6331	189	16
01/09/2017	0,0000	0,0000	0,0000	0,6331	0	0
31/08/2017	0,0000	0,0000	0,0000	0,6331	0	0
30/08/2017	0,0000	0,0000	0,0000	0,6331	0	0
29/08/2017	0,0000	0,0000	0,0000	0,6331	0	0
28/08/2017	0,0000	0,0000	0,0000	0,6331	0	0
25/08/2017	0,0000	0,0000	0,0000	0,6331	0	0
24/08/2017	0,0000	0,0000	0,0000	0,6331	0	0
23/08/2017	0,6703	0,6108	0,6108	0,6331	990	84
22/08/2017	0,7150	0,7150	0,7150	0,7150	111	10
21/08/2017	0,0000	0,0000	0,0000	0,6331	0	0
18/08/2017	0,0000	0,0000	0,0000	0,6331	0	0
17/08/2017	0,0000	0,0000	0,0000	0,6331	0	0
16/08/2017	0,6331	0,6331	0,6331	0,6331	1.500	127
14/08/2017	0,0000	0,0000	0,0000	0,6108	0	0
11/08/2017	0,7076	0,5959	0,5959	0,6108	810	66
10/08/2017	0,0000	0,0000	0,0000	0,6033	0	0
09/08/2017	0,6108	0,6033	0,6108	0,6033	26.671	2.167
08/08/2017	0,0000	0,0000	0,0000	0,7448	0	0
07/08/2017	0,7448	0,7448	0,7448	0,7448	1.000	100
04/08/2017	0,0000	0,0000	0,0000	0,7448	0	0
03/08/2017	0,0000	0,0000	0,0000	0,7448	0	0
02/08/2017	0,0000	0,0000	0,0000	0,7448	0	0
01/08/2017	0,0000	0,0000	0,0000	0,7448	0	0
31/07/2017	0,7448	0,7448	0,7448	0,7448	5.010	501
28/07/2017	0,0000	0,0000	0,0000	0,6927	0	0
27/07/2017	0,0000	0,0000	0,0000	0,6927	0	0
26/07/2017	0,0000	0,0000	0,0000	0,6927	0	0
25/07/2017	0,0000	0,0000	0,0000	0,6927	0	0
24/07/2017	0,6927	0,6927	0,6927	0,6927	3.504	325
21/07/2017	0,6927	0,6852	0,6927	0,6927	500	46
20/07/2017	0,0000	0,0000	0,0000	0,7076	0	0
19/07/2017	0,7150	0,7076	0,7076	0,7076	4.498	427
18/07/2017	0,0000	0,0000	0,0000	0,7746	0	0
17/07/2017	0,7746	0,7746	0,7746	0,7746	500	52
14/07/2017	0,6852	0,6852	0,6852	0,6852	7.495	689
13/07/2017	0,6554	0,6554	0,6554	0,6554	450	39
12/07/2017	0,6554	0,6554	0,6554	0,6554	10	0
11/07/2017	0,8193	0,8193	0,8193	0,8193	900	99
10/07/2017	0,0000	0,0000	0,0000	0,7448	0	0
07/07/2017	0,7448	0,7448	0,7448	0,7448	2.200	220
06/07/2017	0,6257	0,6257	0,6257	0,6257	5.000	420
05/07/2017	0,7821	0,7821	0,7821	0,7821	2.410	253
04/07/2017	0,7895	0,5363	0,5363	0,7821	310	32
03/07/2017	0,0000	0,0000	0,0000	0,6703	0	0
30/06/2017	0,0000	0,0000	0,0000	0,6703	0	0
29/06/2017	0,0000	0,0000	0,0000	0,6703	0	0
28/06/2017	0,0000	0,0000	0,0000	0,6703	0	0
27/06/2017	0,0000	0,0000	0,0000	0,6703	0	0
26/06/2017	0,6703	0,6703	0,6703	0,6703	1.350	121
23/06/2017	0,5959	0,5959	0,5959	0,5959	7.098	567
22/06/2017	0,7001	0,6554	0,7001	0,6703	12.700	1.137
21/06/2017	0,0000	0,0000	0,0000	0,8119	0	0
20/06/2017	0,0000	0,0000	0,0000	0,8119	0	0
19/06/2017	0,8119	0,8119	0,8119	0,8119	600	65
16/06/2017	0,0000	0,0000	0,0000	0,7746	0	0
15/06/2017	0,8491	0,7448	0,8491	0,7746	9.000	932
14/06/2017	0,7597	0,7597	0,7597	0,7597	22.000	2.244
13/06/2017	0,6331	0,6331	0,6331	0,6331	2.060	175
12/06/2017	0,0000	0,0000	0,0000	0,5437	0	0
09/06/2017	0,0000	0,0000	0,0000	0,5437	0	0
08/06/2017	0,5735	0,5363	0,5363	0,5437	5.351	392
07/06/2017	0,5363	0,5363	0,5363	0,5363	15.500	1.116
06/06/2017	0,5363	0,5363	0,5363	0,5363	1.200	86
02/06/2017	0,5288	0,4320	0,4320	0,5139	1.120	76
01/06/2017	0,0000	0,0000	0,0000	0,5288	0	0
31/05/2017	0,5288	0,5288	0,5288	0,5288	10.000	710
30/05/2017	0,6480	0,5735	0,5735	0,6480	10.075	875
29/05/2017	0,0000	0,0000	0,0000	0,5959	0	0
26/05/2017	0,6703	0,5661	0,5661	0,5959	40.910	3.261
25/05/2017	0,0000	0,0000	0,0000	0,7001	0	0
24/05/2017	0,7001	0,7001	0,7001	0,7001	2.068	194
23/05/2017	0,8714	0,8714	0,8714	0,8714	3.000	351
22/05/2017	0,0000	0,0000	0,0000	1,0874	0	0
19/05/2017	1,0874	1,0874	1,0874	1,0874	50	7
18/05/2017	0,9608	0,9608	0,9608	0,9608	50	6
17/05/2017	0,8714	0,8714	0,8714	0,8714	100	11
16/05/2017	0,0000	0,0000	0,0000	0,7597	0	0
15/05/2017	0,8417	0,6480	0,8417	0,7597	228	23
12/05/2017	0,7150	0,7150	0,7150	0,7150	3.400	326
11/05/2017	0,5959	0,5959	0,5959	0,5959	10	0
10/05/2017	0,0000	0,0000	0,0000	0,7448	0	0
09/05/2017	0,0000	0,0000	0,0000	0,7448	0	0
08/05/2017	0,0000	0,0000	0,0000	0,7448	0	0
05/05/2017	0,0000	0,0000	0,0000	0,7448	0	0
04/05/2017	0,0000	0,0000	0,0000	0,7448	0	0
03/05/2017	0,7448	0,7448	0,7448	0,7448	8.199	819
02/05/2017	0,0000	0,0000	0,0000	0,7970	0	0
28/04/2017	0,7970	0,6554	0,7895	0,7970	20.432	2.177
27/04/2017	0,7001	0,7001	0,7001	0,7001	20.000	1.880
26/04/2017	0,5959	0,5810	0,5810	0,5884	29.500	2.324
25/04/2017	0,5810	0,5810	0,5810	0,5810	1	0
24/04/2017	0,5810	0,5810	0,5810	0,5810	10	0
21/04/2017	0,7448	0,6257	0,6257	0,7150	20.980	2.018
20/04/2017	0,0000	0,0000	0,0000	0,7746	0	0
19/04/2017	0,0000	0,0000	0,0000	0,7746	0	0
18/04/2017	0,0000	0,0000	0,0000	0,7746	0	0
13/04/2017	0,0000	0,0000	0,0000	0,7746	0	0
12/04/2017	0,7746	0,7746	0,7746	0,7746	1.860	193
11/04/2017	0,9608	0,9608	0,9608	0,9608	6.000	774
10/04/2017	0,0000	0,0000	0,0000	0,8044	0	0
07/04/2017	0,0000	0,0000	0,0000	0,8044	0	0
06/04/2017	0,0000	0,0000	0,0000	0,8044	0	0
05/04/2017	0,0000	0,0000	0,0000	0,8044	0	0
04/04/2017	0,0000	0,0000	0,0000	0,8044	0	0
03/04/2017	0,0000	0,0000	0,0000	0,8044	0	0
31/03/2017	0,0000	0,0000	0,0000	0,8044	0	0
30/03/2017	0,8044	0,8044	0,8044	0,8044	5.000	540
29/03/2017	0,7150	0,7150	0,7150	0,7150	40.009	3.840
28/03/2017	0,5959	0,5959	0,5959	0,5959	20.000	1.600
27/03/2017	0,0000	0,0000	0,0000	0,5884	0	0
24/03/2017	0,5884	0,5884	0,5884	0,5884	1.000	79
23/03/2017	0,0000	0,0000	0,0000	0,4990	0	0
22/03/2017	0,4990	0,4990	0,4990	0,4990	15.585	1.044
21/03/2017	0,5139	0,4916	0,4916	0,4990	32.010	2.155
20/03/2017	0,0000	0,0000	0,0000	0,5437	0	0
17/03/2017	0,0000	0,0000	0,0000	0,5437	0	0
16/03/2017	0,0000	0,0000	0,0000	0,5437	0	0
15/03/2017	0,5437	0,5363	0,5363	0,5437	8.462	616
14/03/2017	0,0000	0,0000	0,0000	0,5810	0	0
13/03/2017	0,5810	0,5810	0,5810	0,5810	4.999	389
10/03/2017	0,5810	0,5810	0,5810	0,5810	10.000	780
09/03/2017	0,0000	0,0000	0,0000	0,5810	0	0
08/03/2017	0,5884	0,5810	0,5810	0,5810	8.500	666
07/03/2017	0,5810	0,5810	0,5810	0,5810	10.000	780
06/03/2017	0,5959	0,5959	0,5959	0,5959	16.500	1.320
03/03/2017	0,5959	0,5959	0,5959	0,5959	1.000	80
02/03/2017	0,5884	0,5735	0,5735	0,5810	3.100	240
01/03/2017	0,6629	0,5661	0,6629	0,5735	7.720	595
28/02/2017	0,0000	0,0000	0,0000	0,6257	0	0
24/02/2017	0,6703	0,6182	0,6703	0,6257	2.159	180
23/02/2017	0,0000	0,0000	0,0000	0,5959	0	0
22/02/2017	0,0000	0,0000	0,0000	0,5959	0	0
21/02/2017	0,5959	0,5959	0,5959	0,5959	460	36
20/02/2017	0,0000	0,0000	0,0000	0,5810	0	0
17/02/2017	0,0000	0,0000	0,0000	0,5810	0	0
16/02/2017	0,5810	0,5810	0,5810	0,5810	1	0
15/02/2017	0,5810	0,5810	0,5810	0,5810	10.000	780
14/02/2017	0,5959	0,5810	0,5959	0,5959	39.750	3.167
13/02/2017	0,6406	0,5959	0,6406	0,5959	6.250	501
10/02/2017	0,5959	0,5959	0,5959	0,5959	39.050	3.124
09/02/2017	0,6406	0,6331	0,6406	0,6331	750	63
08/02/2017	0,6554	0,6108	0,6554	0,6406	2.500	214
07/02/2017	0,6554	0,6554	0,6554	0,6554	2.500	220
06/02/2017	0,7076	0,6554	0,7076	0,6554	10.589	933
03/02/2017	0,0000	0,0000	0,0000	0,7076	0	0
02/02/2017	0,7076	0,7076	0,7076	0,7076	10.000	950
01/02/2017	0,0000	0,0000	0,0000	0,7448	0	0
31/01/2017	0,7448	0,7448	0,7448	0,7448	5.000	500
30/01/2017	0,7448	0,7448	0,7448	0,7448	900	90
27/01/2017	0,7299	0,7299	0,7299	0,7299	9.410	922
26/01/2017	0,6703	0,6033	0,6033	0,6108	15.022	1.235
25/01/2017	0,7448	0,7448	0,7448	0,7448	1.500	150
24/01/2017	0,7448	0,7448	0,7448	0,7448	1.000	100
23/01/2017	0,8714	0,6108	0,8714	0,6257	14.600	1.232
20/01/2017	0,7523	0,7448	0,7523	0,7523	1.900	191
19/01/2017	0,8863	0,6778	0,8863	0,7523	1.382	139
18/01/2017	0,7448	0,7448	0,7448	0,7448	12.100	1.210
17/01/2017	0,7523	0,7299	0,7299	0,7448	9.750	973
16/01/2017	0,7523	0,7523	0,7523	0,7523	25.200	2.545
13/01/2017	0,9012	0,9012	0,9012	0,9012	1.686	204
12/01/2017	1,1247	1,1247	1,1247	1,1247	1.000	151
11/01/2017	0,0000	0,0000	0,0000	1,4003	0	0
10/01/2017	0,0000	0,0000	0,0000	1,4003	0	0
09/01/2017	0,0000	0,0000	0,0000	1,4003	0	0
05/01/2017	0,0000	0,0000	0,0000	1,4003	0	0
04/01/2017	0,0000	0,0000	0,0000	1,4003	0	0
03/01/2017	0,0000	0,0000	0,0000	1,4003	0	0
02/01/2017	0,0000	0,0000	0,0000	1,4003	0	0

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:10:26.033	433.353,00	1,16	8,00	1,16	1,16
16:28:20.593	366.703,00	1,16	50,00	1,15	1,16
16:28:17.595	366.682,00	1,16	175,00	1,15	1,16
16:28:12.252	366.570,00	1,16	125,00	1,15	1,16
16:27:05.388	364.475,00	1,16	350,00	1,15	1,16
16:27:04.868	364.469,00	1,16	150,00	1,15	1,16
16:26:53.840	364.236,00	1,16	500,00	1,15	1,16
16:26:47.019	364.039,00	1,16	500,00	1,15	1,16
16:26:38.842	363.803,00	1,16	500,00	1,15	1,16
16:26:32.112	363.528,00	1,16	500,00	1,15	1,16

Realtime ΓΔ	19,79 1,38% 1.454,98
Τζίρος	124.03 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5099.96	1.0209%
DAX	18161.01	1.3603%
SXXP	507.98	1.1147%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.06957
EUR/CHF	0.9788
USD/ZAR	18.9602
Όλες οι Ισοτιμίες

BTC/USD	62872.5
Χρυσός	2338.39

Αγορές

Premium Services

Χρηματιστήριο \

PREMIA ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΕΙΑ ΕΠΕΝΔ

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

PREMIA ΑΝΩΝΥΜΟΣ ΕΤΑΙΡΕΙΑ ΕΠΕΝΔ

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

TV