Χρηματιστήριο \

A.S. ΕΜΠΟΡ.-ΒΙΟΜ. ΕΤΑΙΡΙΑ Η/Υ

ΑΣΚΟ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Εξειδ/νο Λιαν. Εμπ.
Δείκτες: FTSEA ΔΕΜ FTSEMSFW ASI FTSED
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

2,3500

Τελ. Ενημ.:

17:25

-0,04 -1,00%

Συν.Όγκος 8886
Όγκος πακέτων 0
Όγκος τελ.πράξης 5
Τζίρος 20761
Πράξεις 44

Πώληση

1 Εντολές 195 x 2,350

Saleside SSBBBBBSSBBBSBBBBBBBSSSSBBBBSI
Bid Ask Ratio 0.0:1.0

Χαμηλό Ημέρας Υψηλό Ημέρας

2,3100 2,4300

Άνοιγμα 2,43

Χαμ. 52 εβδ. Υψ. 52 εβδ.

1,92 2,74

Άνοιγμα τελευτ. δημοπρ. 2.3500
Όγκος ανοιγ. τελ. δημ. 5

Προηγ. Κλείσιμο

2.3900 -0.0500 -2.0492 %

Μέσος σταθμικό 2.3364
Εμπορευσιμότητα 0.0677
Κεφαλαιοποίηση € 30846147 εκ
Αρ. Μετοχών 13126020

Απόδοση

Αρχή εβδ.

-4,02%

7 ημερών

0,42%

1 μηνός

-3,63%

3 μηνών

-0,42%

6 μηνών

12,21%

1 έτους

14,90%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
21/09/2023	2,4300	2,3100	2,4300	2,3500	8.886	20.761
20/09/2023	2,4800	2,3400	2,4800	2,3900	4.611	10.950
19/09/2023	2,4500	2,3500	2,4500	2,4400	1.039	2.476
18/09/2023	2,4900	2,4300	2,4700	2,4900	5.048	12.480
14/09/2023	2,4700	2,3200	2,3800	2,3900	1.522	3.610
13/09/2023	2,4000	2,3300	2,4000	2,3800	5.180	12.160
12/09/2023	2,4500	2,3300	2,3600	2,4500	2.315	5.482
11/09/2023	2,5500	2,3900	2,4500	2,4400	1.150	2.810
08/09/2023	2,4100	2,3400	2,3600	2,4000	5.557	13.218
07/09/2023	2,4800	2,4000	2,4500	2,4100	3.580	8.698
06/09/2023	2,5000	2,4700	2,4700	2,5000	1.155	2.854
05/09/2023	2,5400	2,4500	2,4900	2,5000	4.996	12.370
04/09/2023	2,5800	2,5000	2,5800	2,5400	7.294	18.468
31/08/2023	2,6900	2,6400	2,6800	2,6800	1.750	4.678
30/08/2023	2,7000	2,6200	2,6300	2,6900	11.400	30.712
29/08/2023	2,7600	2,6200	2,6800	2,6900	15.285	40.931
28/08/2023	2,7200	2,6000	2,6500	2,6900	19.964	53.307
25/08/2023	2,6300	2,5800	2,5900	2,6300	5.500	14.437
24/08/2023	2,5900	2,5800	2,5800	2,5900	3.100	8.028
22/08/2023	2,5400	2,5000	2,5400	2,5400	968	2.434
21/08/2023	2,4900	2,4800	2,4800	2,4800	3.000	7.450
18/08/2023	2,4900	2,4300	2,4600	2,4900	3.081	7.551
17/08/2023	2,4800	2,4800	2,4800	2,4800	80	198
16/08/2023	2,4600	2,4500	2,4500	2,4600	2.010	4.933
14/08/2023	2,5500	2,4300	2,4300	2,5300	4.807	11.995
11/08/2023	2,5500	2,4500	2,5500	2,5000	10.187	25.257
10/08/2023	2,5800	2,5400	2,5400	2,5400	785	1.999
09/08/2023	2,6000	2,5800	2,5800	2,5900	3.330	8.631
07/08/2023	2,6700	2,6100	2,6200	2,6100	6.250	16.558
04/08/2023	2,6400	2,5700	2,5700	2,6300	14.395	37.524
03/08/2023	2,5700	2,5200	2,5200	2,5700	3.000	7.657
02/08/2023	2,5200	2,4500	2,5200	2,4800	6.017	14.920
01/08/2023	2,5500	2,4900	2,5200	2,5500	6.580	16.446
28/07/2023	2,5900	2,5400	2,5600	2,5800	5.163	13.210
27/07/2023	2,6500	2,5700	2,6500	2,6200	3.528	9.145
26/07/2023	2,6500	2,5800	2,6500	2,6200	1.380	3.610
25/07/2023	2,7400	2,7000	2,7400	2,7100	20.450	55.640
24/07/2023	2,7400	2,7300	2,7400	2,7400	13.369	36.616
20/07/2023	2,7100	2,6800	2,6800	2,7000	2.719	7.325
19/07/2023	2,7000	2,6600	2,6700	2,6800	25.680	68.654
18/07/2023	2,6600	2,6000	2,6300	2,6600	11.520	30.407
17/07/2023	2,6600	2,6000	2,6600	2,6000	11.360	29.686
14/07/2023	2,7000	2,6300	2,6500	2,6700	1.656	4.384
13/07/2023	2,7000	2,6000	2,7000	2,6900	4.880	12.873
12/07/2023	2,7200	2,6500	2,7100	2,7000	4.975	13.411
11/07/2023	2,7400	2,6300	2,6900	2,7100	161.562	435.106
10/07/2023	2,5600	2,4900	2,5400	2,5600	5.125	12.888
06/07/2023	2,5900	2,5500	2,5900	2,5800	7.163	18.459
05/07/2023	2,6300	2,5100	2,5100	2,5900	21.378	54.557
04/07/2023	2,5100	2,4500	2,5000	2,5100	6.508	16.278
03/07/2023	2,5100	2,4200	2,4300	2,5000	5.580	13.875
29/06/2023	2,4900	2,4000	2,4100	2,4700	2.595	6.311
28/06/2023	2,4500	2,4500	2,4500	2,4500	55	134
27/06/2023	2,4900	2,4000	2,4100	2,4000	6.465	15.556
22/06/2023	2,4300	2,4300	2,4300	2,4300	81	196
21/06/2023	2,4400	2,4000	2,4400	2,4200	3.494	8.404
20/06/2023	2,4400	2,3500	2,4000	2,4000	3.605	8.686
19/06/2023	2,4100	2,4000	2,4100	2,4000	5.292	12.713
16/06/2023	2,4500	2,4000	2,4000	2,4000	5.125	12.408
14/06/2023	2,4000	2,3800	2,4000	2,4000	10.040	24.049
12/06/2023	2,4700	2,4300	2,4300	2,4700	2.458	5.988
09/06/2023	2,4800	2,4000	2,4000	2,4500	7.397	18.135
08/06/2023	2,4300	2,3700	2,3700	2,3900	1.940	4.662
31/05/2023	0,0000	0,0000	0,0000	2,3900	0	0
26/05/2023	2,3000	2,2400	2,2400	2,3000	5.090	11.622
24/05/2023	2,2700	2,2200	2,2300	2,2600	2.922	6.514
22/05/2023	2,2800	2,2100	2,2800	2,2400	5.290	11.748
17/05/2023	2,2500	2,2400	2,2500	2,2400	250	560
16/05/2023	2,2400	2,2200	2,2200	2,2400	300	669
15/05/2023	0,0000	0,0000	0,0000	2,2500	0	0
12/05/2023	2,2500	2,2200	2,2500	2,2500	1.595	3.583
10/05/2023	2,2400	2,2400	2,2400	2,2400	200	448
08/05/2023	2,2000	2,2000	2,2000	2,2000	100	220
05/05/2023	2,2200	2,2000	2,2200	2,2000	3.010	6.622
04/05/2023	2,2500	2,1200	2,1200	2,1200	410	870
02/05/2023	0,0000	0,0000	0,0000	2,2300	0	0
28/04/2023	2,2300	2,2000	2,2200	2,2300	340	756
26/04/2023	2,2000	2,2000	2,2000	2,2000	100	220
25/04/2023	2,2000	2,1800	2,1800	2,2000	1.825	3.991
24/04/2023	2,2200	2,1600	2,1700	2,1800	5.050	10.985
21/04/2023	2,2300	2,2200	2,2300	2,2200	1.619	3.599
19/04/2023	2,2200	2,2000	2,2100	2,2000	5.690	12.552
18/04/2023	2,2300	2,1800	2,1900	2,2000	7.779	17.177
13/04/2023	2,2100	2,2000	2,2100	2,2100	376	829
12/04/2023	2,2000	2,1800	2,1800	2,1900	1.497	3.279
04/04/2023	2,2200	2,2000	2,2200	2,2200	2.430	5.393
03/04/2023	0,0000	0,0000	0,0000	2,2200	0	0
31/03/2023	2,2300	2,2100	2,2100	2,2200	177	392
30/03/2023	2,2100	2,1800	2,1800	2,2100	1.156	2.546
29/03/2023	2,1900	2,1900	2,1900	2,1900	500	1.095
28/03/2023	2,2300	2,1900	2,2300	2,2000	600	1.322
27/03/2023	2,2000	2,1900	2,1900	2,2000	3.009	6.609
24/03/2023	2,1700	2,1300	2,1300	2,1600	10.250	21.895
23/03/2023	2,1400	2,1400	2,1400	2,1400	1.000	2.140
22/03/2023	2,1600	2,0500	2,1000	2,1400	5.756	12.330
21/03/2023	2,1600	2,0800	2,1600	2,1400	3.798	8.131
20/03/2023	2,1600	2,1300	2,1600	2,1300	1.156	2.463
17/03/2023	2,1300	2,1300	2,1300	2,1300	2.800	5.964
16/03/2023	2,1600	2,1500	2,1500	2,1500	378	813
15/03/2023	2,1800	2,1600	2,1800	2,1600	850	1.843
14/03/2023	2,2300	2,1700	2,1800	2,2200	750	1.640
13/03/2023	2,2000	2,1700	2,2000	2,2000	1.626	3.557
10/03/2023	0,0000	0,0000	0,0000	2,2200	0	0
09/03/2023	2,2200	2,2200	2,2200	2,2200	3	6
08/03/2023	2,2200	2,2000	2,2100	2,2200	5.894	12.988
07/03/2023	2,2400	2,1900	2,1900	2,2300	6.091	13.387
06/03/2023	2,2600	2,2000	2,2600	2,2400	1.358	3.004
03/03/2023	2,2800	2,2700	2,2700	2,2800	100	227
02/03/2023	2,2900	2,2300	2,2600	2,2700	5.008	11.261
01/03/2023	2,3200	2,2600	2,2800	2,2700	1.167	2.665
28/02/2023	2,3300	2,2800	2,3300	2,2800	715	1.639
24/02/2023	2,3300	2,3100	2,3300	2,3300	1.311	3.035
23/02/2023	2,3600	2,3000	2,3600	2,3400	1.889	4.388
22/02/2023	2,3000	2,2800	2,3000	2,2900	3.924	8.996
21/02/2023	2,3200	2,3200	2,3200	2,3200	500	1.160
20/02/2023	2,3300	2,3000	2,3200	2,3200	3.200	7.412
17/02/2023	2,3500	2,3100	2,3200	2,3200	3.150	7.329
16/02/2023	2,3800	2,3200	2,3700	2,3600	2.126	5.026
15/02/2023	2,3700	2,3000	2,3300	2,3400	9.288	21.644
14/02/2023	2,3400	2,2600	2,3000	2,3300	12.275	28.345
13/02/2023	2,3300	2,2400	2,2800	2,3100	22.072	50.628
10/02/2023	2,2600	2,2100	2,2100	2,2600	553	1.245
09/02/2023	2,2900	2,2500	2,2500	2,2800	4.816	10.864
08/02/2023	2,2500	2,2300	2,2400	2,2300	1.700	3.803
07/02/2023	2,2400	2,2000	2,2000	2,2300	4.964	10.987
06/02/2023	2,2600	2,1800	2,2300	2,2500	14.783	33.071
03/02/2023	2,2400	2,1700	2,1700	2,2000	12.687	27.870
02/02/2023	2,1700	2,1400	2,1600	2,1700	5.464	11.770
01/02/2023	2,1600	2,1400	2,1600	2,1400	1.840	3.959
31/01/2023	2,1500	2,1400	2,1400	2,1500	2.900	6.232
30/01/2023	2,2200	2,1500	2,1600	2,1500	450	970
27/01/2023	2,1900	2,1000	2,1000	2,1600	6.209	13.303
26/01/2023	2,1600	2,1000	2,1100	2,1500	2.560	5.420
25/01/2023	2,1300	2,0700	2,1200	2,1000	3.144	6.619
24/01/2023	2,1900	2,1100	2,1300	2,1200	6.252	13.349
23/01/2023	2,1500	2,0200	2,0500	2,1300	6.300	13.405
20/01/2023	2,1500	2,1500	2,1500	2,1500	1.100	2.365
19/01/2023	2,1900	2,1500	2,1500	2,1900	8.765	19.045
18/01/2023	0,0000	0,0000	0,0000	2,2000	0	0
17/01/2023	2,2100	2,2000	2,2000	2,2000	1.217	2.677
16/01/2023	2,2100	2,1900	2,1900	2,2000	5.466	11.979
13/01/2023	2,2100	2,1200	2,1300	2,2100	908	1.925
12/01/2023	2,2200	2,1800	2,2000	2,1800	65	142
11/01/2023	0,0000	0,0000	0,0000	2,2000	0	0
10/01/2023	2,2000	2,1400	2,2000	2,2000	813	1.742
09/01/2023	2,2100	2,1500	2,1800	2,1800	2.555	5.562
05/01/2023	2,2200	2,1800	2,2200	2,2200	185	404
04/01/2023	2,2400	2,1600	2,1600	2,2000	3.671	8.030
03/01/2023	2,2800	2,1600	2,2600	2,1700	4.194	9.231
02/01/2023	2,2500	2,1600	2,1600	2,2300	6.921	15.137
30/12/2022	2,1500	2,1200	2,1300	2,1300	1.955	4.164
29/12/2022	2,1500	2,1000	2,1000	2,1500	360	758
28/12/2022	2,1100	2,1000	2,1000	2,1000	3.206	6.733
27/12/2022	2,1800	2,0600	2,1800	2,1100	20.926	43.417
23/12/2022	2,1300	2,1000	2,1200	2,1200	7.556	16.003
22/12/2022	2,1200	2,0800	2,0800	2,1000	412	863
21/12/2022	2,1100	2,0700	2,0700	2,0900	950	1.986
20/12/2022	2,1100	2,0900	2,0900	2,1100	410	857
19/12/2022	0,0000	0,0000	0,0000	2,0600	0	0
16/12/2022	2,0600	2,0500	2,0600	2,0600	410	844
15/12/2022	2,1100	2,0600	2,0600	2,1000	2.940	6.175
14/12/2022	2,1000	2,0400	2,0800	2,1000	3.420	7.076
13/12/2022	2,1100	2,0400	2,0900	2,0700	3.128	6.464
12/12/2022	2,1200	2,0800	2,1200	2,1100	1.714	3.608
09/12/2022	0,0000	0,0000	0,0000	2,1100	0	0
08/12/2022	2,1100	2,1000	2,1100	2,1100	2.000	4.217
07/12/2022	2,1700	2,1000	2,1700	2,1300	1.511	3.216
06/12/2022	2,1500	2,1200	2,1500	2,1200	430	914
05/12/2022	2,1200	2,1200	2,1200	2,1200	1.400	2.968
02/12/2022	2,1600	2,0800	2,1500	2,0900	1.480	3.145
01/12/2022	2,1500	2,0700	2,0800	2,1500	2.316	4.843
30/11/2022	2,1400	2,0500	2,0600	2,1400	1.334	2.752
29/11/2022	0,0000	0,0000	0,0000	2,0800	0	0
28/11/2022	2,1200	2,0600	2,1200	2,0800	4.207	8.745
25/11/2022	2,1400	2,0900	2,1000	2,1300	2.861	6.001
24/11/2022	2,1600	2,1000	2,1600	2,1600	265	557
23/11/2022	2,1800	2,1100	2,1800	2,1200	2.635	5.613
22/11/2022	2,1600	2,1000	2,1400	2,1600	4.945	10.623
21/11/2022	2,1200	2,1000	2,1000	2,1100	5.840	12.271
18/11/2022	2,1000	2,0400	2,0500	2,1000	2.819	5.767
17/11/2022	2,1000	2,0500	2,0500	2,1000	21.480	45.073
16/11/2022	2,1200	2,0400	2,1200	2,0500	5.341	10.970
15/11/2022	2,1400	2,1000	2,1400	2,1300	2.070	4.403
14/11/2022	2,1400	2,0100	2,0100	2,1300	27.531	57.858
11/11/2022	2,0600	2,0500	2,0600	2,0500	670	1.377
10/11/2022	2,0600	2,0000	2,0000	2,0500	60	123
09/11/2022	1,9950	1,9850	1,9950	1,9900	618	1.229
08/11/2022	2,1300	1,9950	2,1300	2,0400	2.560	5.220
07/11/2022	0,0000	0,0000	0,0000	2,0700	0	0
04/11/2022	0,0000	0,0000	0,0000	2,0700	0	0
03/11/2022	2,0700	1,9800	1,9900	2,0700	2.407	4.781
02/11/2022	2,0000	1,9850	2,0000	1,9900	300	596
01/11/2022	0,0000	0,0000	0,0000	1,9850	0	0
31/10/2022	1,9850	1,9850	1,9850	1,9850	50	99
27/10/2022	2,0400	2,0400	2,0400	2,0400	50	102
26/10/2022	2,0700	2,0700	2,0700	2,0700	30	62
25/10/2022	2,0600	2,0200	2,0200	2,0400	100	203
24/10/2022	2,0600	2,0400	2,0500	2,0500	3.695	7.576
21/10/2022	2,0500	2,0400	2,0400	2,0500	160	327
20/10/2022	2,0500	1,9800	1,9850	1,9900	1.020	2.031
19/10/2022	2,0000	1,9600	2,0000	2,0000	1.150	2.260
18/10/2022	1,9800	1,9600	1,9800	1,9650	375	737
17/10/2022	1,9800	1,9400	1,9550	1,9500	925	1.803
14/10/2022	2,0000	1,9400	1,9800	1,9900	700	1.376
13/10/2022	1,9800	1,9050	1,9050	1,9800	152	298
12/10/2022	2,0000	1,9150	2,0000	1,9750	2.136	4.157
11/10/2022	1,9800	1,9050	1,9200	1,9200	2.300	4.430
10/10/2022	0,0000	0,0000	0,0000	1,9800	0	0
07/10/2022	1,9800	1,9800	1,9800	1,9800	596	1.180
06/10/2022	2,0000	1,9500	2,0000	1,9900	1.547	3.033
05/10/2022	2,0100	1,9400	1,9750	2,0100	740	1.452
04/10/2022	2,0400	2,0200	2,0200	2,0300	290	587
03/10/2022	2,0500	1,9600	1,9900	2,0400	3.562	7.076
30/09/2022	2,0100	1,9700	2,0100	2,0000	2.815	5.601
29/09/2022	2,1000	1,9900	1,9900	2,0400	2.914	5.850
28/09/2022	2,0800	2,0000	2,0800	2,0200	57.519	118.905
27/09/2022	2,0800	2,0800	2,0800	2,0800	10	20
26/09/2022	2,0800	2,0800	2,0800	2,0800	20	41
23/09/2022	2,0400	2,0000	2,0400	2,0000	4.709	9.507
22/09/2022	2,1200	2,0400	2,0800	2,0600	1.260	2.590
21/09/2022	2,0800	2,0500	2,0500	2,0800	250	514
20/09/2022	0,0000	0,0000	0,0000	2,0800	0	0
19/09/2022	0,0000	0,0000	0,0000	2,0800	0	0
16/09/2022	2,0900	2,0200	2,0200	2,0800	2.330	4.837
15/09/2022	2,1000	2,0300	2,0400	2,1000	1.170	2.386
14/09/2022	2,0500	2,0000	2,0200	2,0500	5.511	11.122
13/09/2022	2,0600	2,0300	2,0300	2,0600	602	1.222
12/09/2022	2,0800	2,0200	2,0300	2,0300	1.055	2.139
09/09/2022	2,0300	2,0200	2,0300	2,0200	1.080	2.183
08/09/2022	2,0400	2,0400	2,0400	2,0400	647	1.319
07/09/2022	2,1000	2,0300	2,0300	2,1000	124	251
06/09/2022	0,0000	0,0000	0,0000	2,0300	0	0
05/09/2022	2,0400	2,0000	2,0200	2,0300	8.423	17.019
02/09/2022	2,0600	2,0500	2,0500	2,0500	1.500	3.082
01/09/2022	2,0800	2,0600	2,0800	2,0600	1.090	2.247
31/08/2022	2,1400	2,1000	2,1000	2,1100	3.285	6.915
30/08/2022	2,1200	2,0400	2,0500	2,1000	8.010	16.640
29/08/2022	2,1200	2,0900	2,1000	2,1000	2.886	6.056
26/08/2022	2,1600	2,1200	2,1400	2,1200	5.900	12.558
25/08/2022	2,1700	2,1200	2,1700	2,1200	7.641	16.421
24/08/2022	2,1800	2,0500	2,0500	2,1600	18.572	39.381
23/08/2022	2,1000	2,0200	2,0200	2,1000	6.430	13.151
22/08/2022	2,0700	2,0200	2,0700	2,0300	1.005	2.037
19/08/2022	2,0700	2,0200	2,0300	2,0400	682	1.380
18/08/2022	2,0700	2,0700	2,0700	2,0700	1	2
17/08/2022	2,0900	2,0300	2,0600	2,0300	7.149	14.632
16/08/2022	0,0000	0,0000	0,0000	2,0600	0	0
12/08/2022	2,0700	2,0500	2,0500	2,0600	141	290
11/08/2022	2,0800	2,0600	2,0600	2,0800	2.201	4.544
10/08/2022	2,0600	2,0600	2,0600	2,0600	682	1.404
09/08/2022	2,0900	2,0400	2,0900	2,0700	1.218	2.499
08/08/2022	2,0500	2,0500	2,0500	2,0500	101	207
05/08/2022	2,0600	2,0200	2,0300	2,0200	920	1.863
04/08/2022	2,0800	2,0600	2,0600	2,0600	3.002	6.184
03/08/2022	2,0600	2,0000	2,0400	2,0600	1.004	2.013
02/08/2022	2,0600	2,0600	2,0600	2,0600	5.001	10.302
01/08/2022	2,0700	2,0300	2,0300	2,0500	13.239	27.007
29/07/2022	0,0000	0,0000	0,0000	2,0800	0	0
28/07/2022	2,0800	2,0500	2,0500	2,0800	103	211
27/07/2022	0,0000	0,0000	0,0000	2,0900	0	0
26/07/2022	0,0000	0,0000	0,0000	2,0900	0	0
25/07/2022	2,0900	2,0800	2,0800	2,0900	2	4
22/07/2022	2,0500	2,0200	2,0200	2,0500	588	1.198
21/07/2022	2,1000	2,0200	2,0400	2,0700	9.922	20.614
20/07/2022	2,0500	2,0300	2,0300	2,0500	1.127	2.287
19/07/2022	2,0300	1,9900	1,9900	2,0300	213	423
18/07/2022	2,0300	2,0200	2,0300	2,0200	76	153
15/07/2022	2,0000	2,0000	2,0000	2,0000	500	1.000
14/07/2022	2,0400	1,9900	2,0000	2,0100	939	1.882
13/07/2022	2,0400	1,9800	2,0300	1,9800	26	52
12/07/2022	2,0400	1,9600	2,0300	2,0100	2.722	5.442
11/07/2022	2,0400	1,9900	2,0000	1,9900	3.148	6.300
08/07/2022	2,0500	2,0500	2,0500	2,0500	1	2
07/07/2022	2,0300	2,0000	2,0300	2,0000	2.050	4.107
06/07/2022	2,0400	1,9850	2,0200	2,0400	1.299	2.608
05/07/2022	2,0900	1,9700	2,0900	1,9800	5.129	10.373
04/07/2022	0,0000	0,0000	0,0000	2,0800	0	0
01/07/2022	2,0800	2,0800	2,0800	2,0800	50	104
30/06/2022	2,1300	2,0400	2,1300	2,0900	201	419
29/06/2022	2,1100	2,0600	2,1100	2,1100	3.920	8.180
28/06/2022	2,1200	2,0600	2,1000	2,0600	18.599	39.149
27/06/2022	2,0900	2,0400	2,0900	2,0700	1.035	2.123
24/06/2022	2,1100	2,0300	2,1100	2,0400	2.709	5.555
23/06/2022	2,1000	2,0300	2,0900	2,0500	9.384	19.282
22/06/2022	2,1200	2,0900	2,1000	2,0900	10.580	22.207
21/06/2022	2,2000	2,1500	2,2000	2,1900	4.594	10.002
20/06/2022	2,1900	2,1300	2,1700	2,1800	1.955	4.206
17/06/2022	2,1900	2,1000	2,1800	2,1200	3.095	6.559
16/06/2022	2,1800	2,1400	2,1400	2,1400	1.000	2.148
15/06/2022	2,2000	2,1400	2,2000	2,1800	2.386	5.145
14/06/2022	2,2000	2,1000	2,2000	2,1300	5.840	12.383
10/06/2022	2,1900	2,1300	2,1900	2,1800	3.375	7.253
09/06/2022	2,2400	2,1500	2,2300	2,2000	3.017	6.637
08/06/2022	2,2100	2,1900	2,2100	2,2000	4.748	10.441
07/06/2022	2,2400	2,1600	2,2400	2,1600	1.518	3.317
06/06/2022	2,2100	2,1700	2,1700	2,1900	904	1.976
03/06/2022	2,2400	2,1700	2,2300	2,1700	2.895	6.381
02/06/2022	2,2300	2,1600	2,2300	2,1900	4.101	8.976
01/06/2022	2,2200	2,1500	2,2000	2,2100	23.864	52.735
31/05/2022	2,2000	2,1800	2,1800	2,1800	19.940	43.572
30/05/2022	2,1800	2,1300	2,1300	2,1700	8.649	18.671
27/05/2022	2,1700	2,1200	2,1700	2,1500	911	1.956
26/05/2022	2,1500	2,1000	2,1000	2,1500	4.217	8.959
25/05/2022	2,1400	2,1000	2,1300	2,1400	4.619	9.743
24/05/2022	2,1400	2,0900	2,1400	2,1300	7.155	15.072
23/05/2022	2,1800	2,1000	2,1200	2,1400	3.593	7.620
20/05/2022	2,1400	2,1000	2,1300	2,1300	1.061	2.245
19/05/2022	2,1400	2,0800	2,1300	2,1100	4.110	8.656
18/05/2022	2,1500	2,1000	2,1500	2,1500	3.729	7.908
17/05/2022	2,1700	2,1100	2,1700	2,1200	3.599	7.636
16/05/2022	2,1300	2,0900	2,1300	2,0900	765	1.624
13/05/2022	2,1400	2,0800	2,0900	2,1300	12.319	25.781
12/05/2022	2,1600	2,0900	2,1600	2,0900	3.189	6.732
11/05/2022	2,1800	2,0900	2,1800	2,1300	5.327	11.269
10/05/2022	2,1500	2,0800	2,1500	2,1300	7.685	16.235
09/05/2022	2,2000	2,1100	2,2000	2,1400	3.482	7.434
06/05/2022	2,2200	2,1300	2,1900	2,1700	14.576	31.455
05/05/2022	2,3100	2,1900	2,2700	2,2200	8.469	18.908
04/05/2022	2,3000	2,2200	2,2800	2,2700	6.343	14.235
03/05/2022	2,3400	2,2300	2,3400	2,2800	5.360	12.059
29/04/2022	2,3800	2,2700	2,3600	2,3300	11.327	26.388
28/04/2022	2,3600	2,3400	2,3400	2,3400	19.139	44.973
27/04/2022	2,3400	2,2900	2,3200	2,3100	10.186	23.497
26/04/2022	2,4000	2,3200	2,3700	2,3300	14.738	34.950
21/04/2022	2,3800	2,3300	2,3700	2,3800	22.241	52.620
20/04/2022	2,3500	2,3000	2,3000	2,3500	12.599	29.304
19/04/2022	2,3200	2,2600	2,2800	2,3000	39.068	89.499
14/04/2022	2,2900	2,1900	2,2900	2,1900	5.067	11.268
13/04/2022	2,3000	2,2400	2,2800	2,2800	18.523	41.923
12/04/2022	2,2900	2,2400	2,2800	2,2500	4.804	10.868
11/04/2022	2,2900	2,2500	2,2500	2,2800	7.681	17.448
08/04/2022	2,2700	2,1900	2,1900	2,2600	18.650	41.470
07/04/2022	2,1900	2,1600	2,1700	2,1800	3.696	8.030
06/04/2022	2,1700	2,1100	2,1200	2,1600	10.590	22.745
05/04/2022	2,1200	2,0700	2,1100	2,1200	2.582	5.411
04/04/2022	2,1200	2,0800	2,0800	2,1100	3.513	7.379
01/04/2022	2,1000	2,0500	2,1000	2,0600	2.907	6.060
31/03/2022	2,1300	2,0800	2,1100	2,0800	4.964	10.378
30/03/2022	2,1200	2,0200	2,0400	2,0900	6.526	13.543
29/03/2022	2,0700	2,0000	2,0200	2,0400	5.678	11.553
28/03/2022	2,0600	2,0200	2,0600	2,0200	1.522	3.106
24/03/2022	2,0800	2,0100	2,0700	2,0200	1.777	3.622
23/03/2022	2,1000	2,0300	2,0900	2,0600	2.398	4.919
22/03/2022	2,0900	2,0400	2,0700	2,0700	5.250	10.849
21/03/2022	2,0900	2,0400	2,0700	2,0600	7.102	14.714
18/03/2022	2,0800	2,0100	2,0800	2,0500	1.765	3.624
17/03/2022	2,0800	2,0300	2,0800	2,0500	4.672	9.568
16/03/2022	2,0800	2,0400	2,0800	2,0600	16.188	33.473
15/03/2022	2,0700	2,0200	2,0700	2,0300	1.006	2.054
14/03/2022	2,0500	2,0100	2,0400	2,0500	2.217	4.482
11/03/2022	2,0200	1,9700	1,9700	2,0000	9.805	19.615
10/03/2022	2,0200	1,9550	2,0200	1,9700	3.465	6.876
09/03/2022	2,0600	1,9400	2,0600	2,0000	6.568	12.939
08/03/2022	2,0200	1,9400	2,0200	1,9400	6.011	11.847
04/03/2022	2,0900	1,9600	2,0400	2,0100	4.172	8.328
03/03/2022	2,0600	2,0000	2,0400	2,0500	19.255	39.025
02/03/2022	2,0400	1,9850	1,9950	2,0400	9.527	19.094
01/03/2022	2,1000	2,0000	2,0900	2,0400	18.312	37.298
28/02/2022	2,1000	2,0200	2,1000	2,0400	10.734	21.893
25/02/2022	2,1600	2,1000	2,1100	2,1400	11.554	24.656
24/02/2022	2,1400	2,0100	2,1000	2,0800	52.225	108.828
23/02/2022	2,2300	2,2000	2,2200	2,2000	3.296	7.312
22/02/2022	2,2100	2,1900	2,2100	2,2100	2.182	4.797
21/02/2022	2,2600	2,2000	2,2600	2,2000	5.156	11.428
18/02/2022	2,2600	2,2100	2,2100	2,2600	4.450	9.881
17/02/2022	2,2600	2,2100	2,2600	2,2100	4.862	10.812
16/02/2022	2,2800	2,2300	2,2600	2,2700	9.911	22.313
15/02/2022	2,2600	2,1900	2,2500	2,2600	9.947	22.290
14/02/2022	2,2400	2,1600	2,2000	2,2300	9.952	21.958
11/02/2022	2,3000	2,2400	2,3000	2,2500	6.960	15.722
10/02/2022	2,2900	2,2400	2,2800	2,2900	2.250	5.086
09/02/2022	2,3000	2,2500	2,2800	2,3000	8.704	19.844
08/02/2022	2,2600	2,2200	2,2400	2,2600	5.595	12.525
07/02/2022	2,3000	2,2400	2,3000	2,2400	7.025	15.952
04/02/2022	2,2600	2,2200	2,2400	2,2600	5.920	13.177
03/02/2022	2,3000	2,2400	2,2900	2,2400	9.935	22.707
02/02/2022	2,2800	2,2200	2,2400	2,2700	22.763	51.610
01/02/2022	2,2400	2,2000	2,2200	2,2300	14.362	31.828
31/01/2022	2,2600	2,2000	2,2500	2,2200	6.169	13.707
28/01/2022	2,2700	2,1900	2,2600	2,2200	19.410	43.187
27/01/2022	2,2400	2,1800	2,2300	2,2400	12.813	28.252
26/01/2022	2,2400	2,1900	2,2100	2,2400	17.058	37.954
25/01/2022	2,1900	2,1600	2,1700	2,1600	25.320	54.948
24/01/2022	2,2500	2,1700	2,2500	2,1800	28.185	62.057
21/01/2022	2,3000	2,2200	2,2900	2,2800	26.055	58.971
20/01/2022	2,3500	2,2600	2,3200	2,3400	46.408	107.316
19/01/2022	2,3200	2,1700	2,1800	2,3200	245.962	548.698
18/01/2022	2,2000	2,1400	2,1500	2,1700	164.428	356.298
17/01/2022	2,1600	2,1000	2,1300	2,1500	56.480	120.415
14/01/2022	2,1500	2,1100	2,1200	2,1300	35.452	75.712
13/01/2022	2,1500	2,1300	2,1300	2,1500	15.783	33.732
12/01/2022	2,1300	2,1000	2,1200	2,1300	41.715	88.135
11/01/2022	2,1200	2,1000	2,1200	2,1100	21.880	46.084
10/01/2022	2,1300	2,1000	2,1200	2,1100	8.488	17.964
07/01/2022	2,1300	2,0900	2,1100	2,1200	919	1.942
05/01/2022	2,1200	2,0800	2,1000	2,1200	5.572	11.699
04/01/2022	2,1300	2,0800	2,1200	2,1200	11.142	23.490
03/01/2022	2,1200	2,0800	2,1000	2,1000	10.409	21.890
31/12/2021	2,1100	2,0500	2,1000	2,1000	2.502	5.210
30/12/2021	2,1000	2,0500	2,1000	2,1000	3.010	6.277
29/12/2021	2,1000	2,0600	2,1000	2,1000	1.385	2.897
28/12/2021	2,1100	2,0500	2,1000	2,0900	12.002	24.830
27/12/2021	2,1000	2,0600	2,0800	2,1000	1.729	3.584
23/12/2021	2,1200	2,0700	2,1200	2,1200	1.510	3.165
22/12/2021	2,1200	2,0800	2,1100	2,1200	1.387	2.907
21/12/2021	2,1100	2,0700	2,1000	2,1100	3.715	7.759
20/12/2021	2,1000	2,0700	2,0700	2,1000	4.037	8.414
17/12/2021	2,1800	2,0900	2,1700	2,1200	24.748	52.075
16/12/2021	2,1600	2,1200	2,1600	2,1600	1.814	3.885
15/12/2021	2,1600	2,0900	2,1500	2,1400	7.503	15.874
14/12/2021	2,1700	2,0800	2,1500	2,1200	32.164	68.101
13/12/2021	2,1900	2,1400	2,1400	2,1500	13.059	28.375
10/12/2021	2,2000	2,1600	2,1900	2,1800	10.307	22.522
09/12/2021	2,2000	2,1400	2,1400	2,2000	35.092	76.125
08/12/2021	2,1700	2,1000	2,1400	2,1000	25.191	53.425
07/12/2021	2,1400	2,1000	2,1400	2,1300	27.977	58.990
06/12/2021	2,1800	2,1300	2,1300	2,1300	7.343	15.856
03/12/2021	2,1700	2,1200	2,1500	2,1400	8.772	18.846
02/12/2021	2,1500	2,1100	2,1500	2,1200	5.107	10.921
01/12/2021	2,1300	2,0900	2,1200	2,1100	5.844	12.308
30/11/2021	2,1400	2,1000	2,1000	2,1400	7.228	15.378
29/11/2021	2,1600	2,1000	2,1000	2,1400	16.205	34.720
26/11/2021	2,1200	2,0800	2,1000	2,1000	8.566	17.908
25/11/2021	2,2200	2,1600	2,1900	2,1800	22.907	50.245
24/11/2021	2,1800	2,0900	2,0900	2,1100	82.137	176.560
23/11/2021	2,1000	2,0500	2,0900	2,0500	992	2.044
22/11/2021	2,1000	2,0500	2,0900	2,0700	2.500	5.176
19/11/2021	2,1100	2,0500	2,1000	2,0700	2.520	5.201
18/11/2021	2,1000	2,0700	2,1000	2,1000	6.523	13.677
17/11/2021	2,1000	2,0300	2,0400	2,0800	10.755	22.062
16/11/2021	2,0900	2,0400	2,0500	2,0500	8.242	16.928
15/11/2021	2,1000	2,0500	2,1000	2,0700	2.761	5.691
12/11/2021	2,1000	2,0600	2,0800	2,0900	1.474	3.052
11/11/2021	2,1000	2,0600	2,1000	2,0800	1.786	3.715
10/11/2021	2,1200	2,0300	2,1200	2,0500	19.390	39.714
09/11/2021	2,1000	2,0500	2,1000	2,1000	7.795	16.153
08/11/2021	2,1500	2,0500	2,1500	2,1400	1.942	4.062
05/11/2021	2,1500	2,0900	2,1400	2,1000	2.181	4.612
04/11/2021	2,1300	2,0800	2,0800	2,1300	1.030	2.171
03/11/2021	2,0900	2,0800	2,0800	2,0800	300	625
02/11/2021	2,1400	2,0600	2,0900	2,0800	2.385	4.972
01/11/2021	2,1500	2,0900	2,1400	2,1300	1.550	3.295
29/10/2021	2,1800	2,0600	2,1800	2,1200	3.290	6.844
27/10/2021	2,1400	2,0600	2,1400	2,0900	1.524	3.171
26/10/2021	2,1500	2,0600	2,1500	2,1000	2.890	6.054
25/10/2021	2,1400	2,1000	2,1300	2,1000	530	1.123
22/10/2021	2,1600	2,1100	2,1100	2,1200	1.700	3.634
21/10/2021	2,2100	2,1400	2,2100	2,1400	2.350	5.088
20/10/2021	2,2300	2,1800	2,1800	2,2200	3.360	7.351
19/10/2021	2,1800	2,1500	2,1500	2,1800	6.780	14.605
18/10/2021	2,1400	2,0600	2,1000	2,1400	615	1.283
15/10/2021	2,1300	2,0800	2,1300	2,0800	550	1.158
14/10/2021	2,1400	2,0600	2,1400	2,0900	1.578	3.335
13/10/2021	2,1400	2,0800	2,1300	2,1400	2.220	4.676
12/10/2021	2,1500	2,1300	2,1500	2,1400	1.200	2.565
11/10/2021	2,1500	2,1000	2,1500	2,1200	480	1.018
08/10/2021	2,1700	2,0800	2,1200	2,1300	6.720	14.365
07/10/2021	2,1000	2,0600	2,1000	2,0600	1.270	2.635
06/10/2021	2,0800	2,0400	2,0400	2,0800	1.330	2.732
05/10/2021	2,1100	2,0300	2,0900	2,1000	2.494	5.156
04/10/2021	2,1200	2,0400	2,1100	2,0400	3.224	6.723
01/10/2021	2,1100	2,0400	2,0800	2,0800	1.820	3.778
30/09/2021	2,0900	2,0400	2,0500	2,0900	3.232	6.616
29/09/2021	2,1400	2,0600	2,1200	2,0700	1.940	4.056
28/09/2021	2,1400	2,0900	2,1300	2,1000	1.484	3.128
27/09/2021	2,1500	2,1000	2,1000	2,1200	890	1.887
24/09/2021	2,1800	2,1300	2,1800	2,1300	1.521	3.271
23/09/2021	2,2200	2,1000	2,1300	2,1400	14.740	31.766
22/09/2021	2,1600	2,0900	2,1300	2,0900	3.875	8.203
21/09/2021	2,1300	2,0500	2,1000	2,0800	11.402	23.667
20/09/2021	2,1400	2,0800	2,1100	2,1000	5.210	10.934
17/09/2021	2,1800	2,1500	2,1600	2,1600	1.275	2.753
16/09/2021	2,1900	2,1200	2,1200	2,1600	3.036	6.542
15/09/2021	2,1600	2,1000	2,1600	2,1200	2.825	6.011
14/09/2021	2,1700	2,0200	2,0200	2,1500	21.413	45.286
13/09/2021	2,2200	2,1600	2,2100	2,1700	6.560	14.324
10/09/2021	2,2500	2,1900	2,2500	2,2000	2.224	4.914
09/09/2021	2,3000	2,2100	2,3000	2,2300	8.803	19.660
08/09/2021	2,3000	2,1900	2,2000	2,3000	8.401	18.721
07/09/2021	2,2700	2,2200	2,2600	2,2500	1.100	2.469
06/09/2021	2,3000	2,2300	2,3000	2,2300	1.726	3.878
03/09/2021	2,2600	2,2500	2,2600	2,2500	4.911	11.061
02/09/2021	2,3200	2,2900	2,3200	2,3000	1.200	2.758
01/09/2021	2,3200	2,2800	2,3000	2,3000	6.610	15.177
31/08/2021	2,3400	2,2700	2,3400	2,3000	17.449	40.138
30/08/2021	2,3200	2,2800	2,2800	2,3000	12.562	28.833
27/08/2021	2,3000	2,2200	2,2200	2,3000	3.831	8.718
26/08/2021	2,3300	2,2400	2,2900	2,2400	20.877	47.641
25/08/2021	2,3400	2,2800	2,3000	2,3100	4.420	10.146
24/08/2021	2,3600	2,3000	2,3600	2,3100	3.970	9.191
23/08/2021	2,3500	2,2400	2,2600	2,3400	7.936	18.259
20/08/2021	2,2800	2,1800	2,2200	2,2400	1.680	3.718
19/08/2021	2,2600	2,1700	2,2600	2,2200	9.823	21.511
18/08/2021	2,2900	2,2600	2,2900	2,2600	4.536	10.335
17/08/2021	2,2900	2,2200	2,2200	2,2900	1.270	2.868
16/08/2021	2,3200	2,2400	2,3100	2,2500	4.835	10.911
13/08/2021	2,3300	2,3100	2,3100	2,3200	2.000	4.632
12/08/2021	2,3700	2,3000	2,3000	2,3100	11.153	26.081
11/08/2021	2,3400	2,2600	2,2600	2,3000	64.527	149.032
10/08/2021	2,2600	2,1900	2,2300	2,2100	4.164	9.237
09/08/2021	2,2300	2,1600	2,2300	2,1600	818	1.796
06/08/2021	2,2300	2,1200	2,2200	2,1900	2.086	4.551
05/08/2021	2,2300	2,1700	2,2300	2,1700	1.710	3.749
04/08/2021	2,2500	2,1200	2,1200	2,1900	3.896	8.545
03/08/2021	2,1600	2,1300	2,1500	2,1600	1.030	2.211
02/08/2021	2,1700	2,1400	2,1700	2,1600	1.522	3.285
30/07/2021	2,1800	2,1800	2,1800	2,1800	400	872
29/07/2021	2,1900	2,1600	2,1600	2,1800	1.510	3.294
28/07/2021	2,1900	2,1800	2,1900	2,1900	5.728	12.536
27/07/2021	2,2200	2,1800	2,1900	2,2100	3.450	7.568
26/07/2021	2,2200	2,1500	2,2000	2,1800	9.411	20.457
23/07/2021	2,2000	2,1300	2,2000	2,1800	2.120	4.571
22/07/2021	2,2100	2,1800	2,2100	2,1900	702	1.539
21/07/2021	2,1800	2,0300	2,0300	2,1800	2.789	5.968
20/07/2021	2,1900	2,1500	2,1700	2,1500	1.230	2.662
19/07/2021	2,2400	2,0800	2,2400	2,1200	3.875	8.215
16/07/2021	2,2500	2,1700	2,2400	2,2000	1.808	3.969
15/07/2021	2,2400	2,1600	2,2400	2,2000	2.085	4.559
14/07/2021	2,2300	2,1800	2,2300	2,2000	1.413	3.114
13/07/2021	2,2200	2,1600	2,2200	2,2000	2.609	5.671
12/07/2021	2,2500	2,1600	2,2500	2,1600	1.322	2.894
09/07/2021	2,2200	2,1800	2,1800	2,2200	996	2.183
08/07/2021	2,2500	2,1700	2,2500	2,1800	2.100	4.611
07/07/2021	2,2700	2,2000	2,2500	2,2200	3.252	7.232
06/07/2021	2,2800	2,2100	2,2700	2,2200	1.946	4.331
05/07/2021	2,2700	2,1800	2,1800	2,2400	4.701	10.465
02/07/2021	2,2900	2,2100	2,2900	2,2100	2.459	5.488
01/07/2021	2,2700	2,2100	2,2700	2,2400	7.311	16.329
30/06/2021	2,2900	2,2100	2,2900	2,2400	13.103	29.355
29/06/2021	2,3000	2,2400	2,3000	2,2800	3.450	7.775
28/06/2021	2,3100	2,2500	2,3100	2,2600	1.912	4.349
25/06/2021	2,3100	2,2600	2,3100	2,3000	4.800	11.014
24/06/2021	2,3300	2,2400	2,3100	2,3300	1.834	4.157
23/06/2021	2,3300	2,2200	2,3300	2,2300	6.930	15.600
22/06/2021	2,3500	2,2700	2,3500	2,3000	2.749	6.311
18/06/2021	2,3600	2,3000	2,3500	2,3100	2.345	5.478
17/06/2021	2,3300	2,2700	2,2700	2,3100	1.520	3.518
16/06/2021	2,4400	2,2700	2,4400	2,2700	15.927	36.896
15/06/2021	2,4600	2,4000	2,4400	2,4400	3.149	7.629
14/06/2021	2,5000	2,4000	2,4900	2,4300	1.722	4.233
11/06/2021	2,4800	2,4600	2,4800	2,4700	2.988	7.392
10/06/2021	2,4800	2,4400	2,4800	2,4700	2.588	6.359
09/06/2021	2,4800	2,4400	2,4800	2,4800	8.955	22.113
08/06/2021	2,4500	2,4300	2,4400	2,4500	1.697	4.143
07/06/2021	2,4600	2,3800	2,4500	2,3900	4.400	10.574
04/06/2021	2,4300	2,3500	2,3600	2,4300	13.721	32.784
03/06/2021	2,3600	2,3000	2,3300	2,3400	3.571	8.347
02/06/2021	2,3200	2,2900	2,3200	2,3000	1.722	3.966
01/06/2021	2,3300	2,2200	2,3300	2,2900	6.404	14.443
31/05/2021	2,3300	2,2600	2,3300	2,3000	1.986	4.580
28/05/2021	2,3100	2,2600	2,3100	2,3100	2.266	5.154
27/05/2021	2,3100	2,2500	2,3000	2,2600	7.491	17.018
26/05/2021	2,3600	2,2200	2,3600	2,2700	32.611	73.822
25/05/2021	2,4000	2,2900	2,3700	2,3400	944	2.206
24/05/2021	2,3800	2,3000	2,3700	2,3300	1.215	2.832
21/05/2021	2,4400	2,3000	2,4400	2,3700	8.105	18.755
20/05/2021	2,4700	2,4000	2,4000	2,4300	403	970
19/05/2021	2,4700	2,3600	2,4400	2,3900	4.251	10.341
18/05/2021	2,4800	2,4000	2,4000	2,4700	4.905	12.093
17/05/2021	2,4800	2,1800	2,1800	2,4600	4.819	11.831
14/05/2021	2,4500	2,4000	2,4300	2,4200	6.180	14.951
13/05/2021	2,4900	2,4100	2,4700	2,4600	4.768	11.740
12/05/2021	2,4800	2,3800	2,4000	2,4800	9.088	22.188
11/05/2021	2,4000	2,3100	2,3500	2,4000	6.926	16.295
10/05/2021	2,3700	2,3300	2,3400	2,3700	5.898	13.895
07/05/2021	2,3700	2,3500	2,3500	2,3700	1.283	3.040
06/05/2021	2,3600	2,3100	2,3300	2,3300	2.846	6.626
05/05/2021	2,4000	2,3000	2,3600	2,3200	7.261	16.947
29/04/2021	2,3600	2,3000	2,3000	2,3400	1.238	2.884
28/04/2021	2,3600	2,2600	2,3300	2,3000	5.301	12.182
27/04/2021	2,3300	2,2400	2,3000	2,3300	33.607	76.253
26/04/2021	2,4000	2,3400	2,3900	2,3400	8.115	19.120
23/04/2021	2,3700	2,3000	2,3600	2,3600	1.526	3.560
22/04/2021	2,3600	2,2800	2,2800	2,3300	6.623	15.473
21/04/2021	2,3300	2,2400	2,2600	2,3000	4.600	10.417
20/04/2021	2,2700	2,2500	2,2500	2,2600	3.872	8.736
19/04/2021	2,3400	2,2400	2,3300	2,2600	6.843	15.559
16/04/2021	2,3500	2,2900	2,3500	2,3300	5.747	13.301
15/04/2021	2,4400	2,3100	2,4400	2,3600	22.502	52.572
14/04/2021	2,4400	2,2800	2,2800	2,3800	23.763	56.340
13/04/2021	2,2700	2,2400	2,2600	2,2700	3.888	8.768
12/04/2021	2,2600	2,2100	2,2200	2,2600	3.537	7.898
09/04/2021	2,2700	2,2100	2,2700	2,2300	5.469	12.233
08/04/2021	2,2700	2,2300	2,2600	2,2300	2.147	4.856
07/04/2021	2,2700	2,2200	2,2600	2,2500	8.882	20.019
06/04/2021	2,2800	2,2100	2,2600	2,2500	8.148	18.378
01/04/2021	2,2800	2,2100	2,2500	2,2400	5.303	11.861
31/03/2021	2,2300	2,1900	2,2000	2,2300	2.486	5.498
30/03/2021	2,2200	2,2000	2,2200	2,2200	779	1.727
29/03/2021	2,2200	2,1600	2,2200	2,2200	27.167	59.735
26/03/2021	2,2000	2,1400	2,1600	2,2000	7.183	15.475
24/03/2021	2,2000	2,1800	2,2000	2,1800	1.330	2.907
23/03/2021	2,2300	2,1700	2,2300	2,2000	5.496	12.048
22/03/2021	2,2300	2,1900	2,2300	2,2200	1.489	3.301
19/03/2021	2,2300	2,1800	2,2300	2,2200	5.785	12.725
18/03/2021	2,2300	2,2000	2,2000	2,2300	2.039	4.490
17/03/2021	2,2500	2,2100	2,2500	2,2200	3.823	8.511
16/03/2021	2,2800	2,2400	2,2400	2,2400	1.606	3.640
12/03/2021	2,2400	2,1800	2,2300	2,2300	5.142	11.450
11/03/2021	2,2100	2,1300	2,2000	2,2100	4.644	10.143
10/03/2021	2,2100	2,1400	2,1900	2,1800	5.824	12.622
09/03/2021	2,1900	2,1600	2,1700	2,1800	5.444	11.836
08/03/2021	2,1700	2,1000	2,1000	2,1700	1.557	3.333
05/03/2021	2,1500	2,1000	2,1000	2,1500	2.601	5.490
04/03/2021	2,1700	2,1300	2,1700	2,1400	2.879	6.161
03/03/2021	2,1800	2,1300	2,1500	2,1600	3.763	8.086
02/03/2021	2,1500	2,1200	2,1400	2,1500	4.267	9.128
01/03/2021	2,1400	2,1000	2,1100	2,1400	2.905	6.151
26/02/2021	2,1300	2,1000	2,1300	2,1100	978	2.067
25/02/2021	2,1300	2,1000	2,1300	2,1300	1.906	4.041
24/02/2021	2,1500	2,0700	2,0800	2,1300	8.077	17.089
23/02/2021	2,1100	2,0600	2,1000	2,1000	4.109	8.546
22/02/2021	2,1400	2,0900	2,1100	2,1100	867	1.826
19/02/2021	2,1600	2,1100	2,1300	2,1100	11.368	24.217
18/02/2021	2,1500	2,1000	2,1300	2,1400	5.722	12.112
17/02/2021	2,1300	2,0900	2,1200	2,1000	4.373	9.202
16/02/2021	2,1200	2,0800	2,1100	2,1200	7.035	14.756
15/02/2021	2,1300	2,0900	2,1000	2,1200	3.063	6.464
12/02/2021	2,1400	2,1100	2,1400	2,1300	1.452	3.083
11/02/2021	2,1500	2,1100	2,1300	2,1200	5.500	11.663
10/02/2021	2,1500	2,1100	2,1500	2,1300	3.989	8.482
09/02/2021	2,2000	2,1100	2,2000	2,1400	10.778	23.080
08/02/2021	2,2000	2,1700	2,2000	2,1900	4.507	9.832
05/02/2021	2,2200	2,1200	2,1400	2,2000	14.787	32.275
04/02/2021	2,1500	2,1100	2,1400	2,1500	1.128	2.407
03/02/2021	2,1600	2,0800	2,1200	2,1400	15.931	33.759
02/02/2021	2,2000	2,1100	2,2000	2,1100	15.805	33.719
01/02/2021	2,2500	2,1600	2,1800	2,1600	6.308	13.774
29/01/2021	2,2600	2,1400	2,1400	2,2200	12.163	26.852
28/01/2021	2,2200	2,1500	2,1800	2,2000	12.132	26.430
27/01/2021	2,4200	2,2100	2,3700	2,2400	47.940	111.297
26/01/2021	2,3700	2,1100	2,1100	2,3100	40.653	92.900
25/01/2021	2,1700	2,0900	2,1500	2,1600	9.012	19.341
22/01/2021	2,2000	2,1100	2,2000	2,1500	6.210	13.298
21/01/2021	2,2100	2,1500	2,1600	2,1800	13.600	29.614
20/01/2021	2,1600	2,0400	2,0900	2,1300	25.365	53.450
19/01/2021	2,0700	2,0100	2,0100	2,0400	1.855	3.811
18/01/2021	2,0500	2,0000	2,0500	2,0000	840	1.695
15/01/2021	2,0300	2,0100	2,0100	2,0300	10.068	20.258
14/01/2021	2,0400	2,0100	2,0100	2,0300	1.338	2.710
13/01/2021	2,0400	2,0100	2,0400	2,0200	2.164	4.372
12/01/2021	2,1000	2,0200	2,0900	2,0400	2.140	4.375
11/01/2021	2,1000	2,0200	2,1000	2,0400	2.905	5.937
08/01/2021	2,1000	2,0400	2,1000	2,0500	6.565	13.475
07/01/2021	2,1100	2,0200	2,0500	2,0600	10.360	21.415
05/01/2021	2,0600	2,0000	2,0500	2,0500	11.025	22.510
04/01/2021	2,0700	2,0000	2,0700	2,0000	7.235	14.627
31/12/2020	2,0700	2,0000	2,0000	2,0700	4.494	9.076
30/12/2020	2,0600	1,9900	2,0000	2,0300	4.747	9.582
29/12/2020	2,0300	1,9800	2,0200	1,9800	4.482	8.973
28/12/2020	2,0100	1,9700	1,9800	1,9950	2.102	4.190
23/12/2020	1,9650	1,9000	1,9650	1,9500	1.150	2.218
22/12/2020	1,9750	1,9250	1,9250	1,9400	515	996
21/12/2020	1,9550	1,8700	1,9550	1,9000	17.409	32.981
18/12/2020	1,9400	1,9000	1,9400	1,9350	11.596	22.161
17/12/2020	1,9650	1,9400	1,9650	1,9450	2.600	5.057
16/12/2020	1,9850	1,9300	1,9750	1,9450	7.229	14.134
15/12/2020	1,9800	1,9300	1,9750	1,9650	6.809	13.278
14/12/2020	2,0200	1,9450	2,0200	1,9600	16.284	32.000
11/12/2020	2,0000	1,9700	1,9850	2,0000	784	1.554
10/12/2020	2,0100	1,9550	2,0000	1,9850	44.125	87.894
09/12/2020	2,0000	1,9750	2,0000	1,9900	6.677	13.303
08/12/2020	2,0400	1,9500	2,0400	1,9650	5.500	10.959
07/12/2020	2,0400	1,9900	2,0100	2,0000	9.948	20.005
04/12/2020	2,0300	1,9900	2,0000	2,0200	10.257	20.545
03/12/2020	2,0000	1,9450	2,0000	1,9750	9.150	18.076
02/12/2020	1,9850	1,9550	1,9550	1,9750	4.350	8.550
01/12/2020	1,9950	1,9350	1,9650	1,9750	10.097	19.797
30/11/2020	1,9850	1,9450	1,9650	1,9700	8.580	16.820
27/11/2020	1,9700	1,9150	1,9450	1,9450	13.300	25.863
26/11/2020	2,0300	1,8300	2,0300	1,9150	102.133	193.509
25/11/2020	2,0700	1,9800	2,0400	1,9900	14.951	30.030
24/11/2020	2,0200	1,9300	1,9300	2,0000	22.475	44.859
23/11/2020	1,9550	1,9200	1,9200	1,9400	4.424	8.568
20/11/2020	1,9950	1,8650	1,9950	1,9200	23.201	44.157
19/11/2020	2,0000	1,9800	2,0000	1,9850	400	793
18/11/2020	2,0400	1,9600	1,9600	1,9950	14.278	28.532
17/11/2020	2,0000	1,8900	1,8900	1,9550	4.821	9.426
16/11/2020	1,9100	1,8450	1,8800	1,8900	4.945	9.356
13/11/2020	1,9000	1,8400	1,8400	1,8400	8.068	14.971
12/11/2020	1,9150	1,8500	1,9150	1,8950	3.752	7.027
11/11/2020	1,9400	1,8850	1,9250	1,9150	748	1.434
10/11/2020	1,9500	1,8850	1,9200	1,8850	4.161	7.923
09/11/2020	1,9550	1,8300	1,8300	1,9400	6.241	12.017
06/11/2020	1,8800	1,8800	1,8800	1,8800	500	940
05/11/2020	1,8700	1,8600	1,8650	1,8600	1.200	2.237
04/11/2020	1,8600	1,8300	1,8550	1,8600	702	1.299
03/11/2020	1,9000	1,8200	1,9000	1,8450	4.758	8.788
02/11/2020	1,8600	1,8450	1,8450	1,8450	1.015	1.877
30/10/2020	1,8400	1,8000	1,8200	1,8200	1.780	3.221
29/10/2020	1,8400	1,7500	1,8400	1,8250	6.615	11.749
27/10/2020	1,8750	1,8400	1,8750	1,8550	569	1.056
26/10/2020	1,8400	1,8000	1,8000	1,8400	2.006	3.653
23/10/2020	1,8500	1,8000	1,8500	1,8250	1.002	1.818
22/10/2020	1,8750	1,8050	1,8750	1,8400	1.526	2.774
21/10/2020	1,8700	1,8300	1,8650	1,8400	1.860	3.428
20/10/2020	1,9150	1,8000	1,8050	1,8600	2.828	5.257
19/10/2020	1,8500	1,8150	1,8450	1,8500	3.913	7.153
16/10/2020	1,8850	1,8450	1,8500	1,8850	619	1.154
15/10/2020	1,8900	1,8100	1,8500	1,8500	6.054	11.096
14/10/2020	1,9450	1,8600	1,9450	1,8600	1.922	3.608
13/10/2020	1,9800	1,8850	1,9800	1,9350	2.248	4.363
12/10/2020	1,9600	1,9200	1,9400	1,9350	1.405	2.727
09/10/2020	1,9900	1,9100	1,9100	1,9900	1.698	3.272
08/10/2020	1,9650	1,9200	1,9650	1,9400	3.564	6.878
07/10/2020	1,9850	1,9850	1,9850	1,9850	400	794
06/10/2020	2,0000	1,9400	2,0000	1,9950	1.871	3.709
05/10/2020	2,0800	1,9850	2,0500	2,0000	6.475	13.172
02/10/2020	2,1100	1,9700	2,0000	2,0300	60.100	120.451
01/10/2020	2,0200	1,8700	1,8700	2,0200	189.341	378.534
30/09/2020	1,9550	1,8000	1,8000	1,9400	32.768	61.656
29/09/2020	1,8350	1,7750	1,8000	1,8000	153.753	276.234
28/09/2020	1,8200	1,7800	1,8200	1,7900	5.720	10.252
25/09/2020	1,7700	1,7150	1,7150	1,7550	12.645	22.229
24/09/2020	1,8050	1,7450	1,7750	1,7550	37.598	66.827
23/09/2020	1,7900	1,7300	1,7850	1,7750	22.403	39.665
22/09/2020	1,8000	1,7350	1,7700	1,7750	22.210	39.621
21/09/2020	1,8000	1,7300	1,7400	1,7700	43.137	76.215
18/09/2020	1,7900	1,7300	1,7400	1,7300	37.890	66.492
17/09/2020	1,8000	1,7450	1,7950	1,7550	15.868	28.023
16/09/2020	1,8000	1,7850	1,7950	1,7850	6.355	11.419
15/09/2020	1,8500	1,7900	1,8500	1,8000	19.883	35.941
14/09/2020	1,8300	1,8100	1,8250	1,8200	10.226	18.630
11/09/2020	1,8150	1,7850	1,8150	1,8000	2.468	4.438
10/09/2020	1,8150	1,7650	1,8000	1,8150	1.964	3.528
09/09/2020	1,8400	1,7700	1,8400	1,7750	13.940	25.062
08/09/2020	1,8850	1,8200	1,8300	1,8500	4.079	7.507
07/09/2020	1,8900	1,8300	1,8350	1,8900	2.046	3.812
04/09/2020	1,9900	1,8850	1,9900	1,9000	3.210	6.099
03/09/2020	2,0400	1,8700	2,0400	1,9500	886	1.766
02/09/2020	1,9693	1,9693	1,9693	1,9693	200	408
01/09/2020	1,9983	1,9693	1,9886	1,9693	460	945
31/08/2020	1,9790	1,8921	1,9597	1,9307	605	1.210
28/08/2020	1,9162	1,8969	1,9162	1,9162	465	921
27/08/2020	1,8776	1,8535	1,8583	1,8776	772	1.488
26/08/2020	1,9307	1,8535	1,8631	1,8776	6.300	12.263
25/08/2020	1,8679	1,8245	1,8679	1,8535	2.632	5.030
24/08/2020	1,8679	1,8390	1,8679	1,8390	640	1.233
21/08/2020	1,8679	1,8679	1,8679	1,8679	600	1.161
20/08/2020	1,8728	1,8486	1,8486	1,8583	622	1.197
19/08/2020	1,8342	1,7955	1,7955	1,8342	1.514	2.833
18/08/2020	1,8342	1,8245	1,8342	1,8342	9.304	17.668
17/08/2020	1,8342	1,8197	1,8342	1,8245	589	1.115
14/08/2020	1,8535	1,8535	1,8535	1,8535	1.000	1.920
13/08/2020	1,8535	1,8245	1,8535	1,8245	896	1.706
12/08/2020	1,8921	1,8438	1,8438	1,8535	1.254	2.413
11/08/2020	1,8052	1,8052	1,8052	1,8052	1.000	1.870
10/08/2020	1,8342	1,7955	1,8342	1,8052	3.223	6.039
07/08/2020	1,8824	1,8342	1,8342	1,8342	1.806	3.469
06/08/2020	1,8535	1,8245	1,8245	1,8293	594	1.125
05/08/2020	1,8873	1,8438	1,8535	1,8728	1.065	2.065
04/08/2020	1,8921	1,7811	1,7907	1,8921	1.115	2.066
03/08/2020	1,8728	1,8245	1,8535	1,8535	728	1.397
31/07/2020	1,8293	1,7569	1,7618	1,8293	6.386	11.756
30/07/2020	1,8100	1,7762	1,7859	1,7955	2.551	4.718
29/07/2020	1,8679	1,8052	1,8342	1,8052	5.305	10.070
28/07/2020	1,8535	1,8342	1,8342	1,8342	403	765
27/07/2020	1,8390	1,8342	1,8342	1,8342	778	1.479
24/07/2020	1,8535	1,8342	1,8342	1,8535	1.574	2.991
23/07/2020	1,8873	1,8342	1,8728	1,8342	1.548	2.976
22/07/2020	1,8535	1,7762	1,8197	1,8197	32.820	61.244
21/07/2020	1,9017	1,7955	1,8969	1,8100	3.670	7.016
20/07/2020	1,9017	1,8728	1,9017	1,8921	1.819	3.563
17/07/2020	1,9017	1,8535	1,9017	1,9017	4.061	7.903
16/07/2020	1,9114	1,8438	1,9114	1,8824	24.745	48.009
15/07/2020	1,9403	1,8631	1,8631	1,9307	4.760	9.438
14/07/2020	1,8535	1,8149	1,8438	1,8149	11.330	21.494
13/07/2020	1,8921	1,7762	1,8728	1,8390	2.736	5.188
10/07/2020	1,9017	1,8728	1,8728	1,8776	1.962	3.820
09/07/2020	1,9114	1,8728	1,9114	1,8921	1.060	2.075
08/07/2020	1,8921	1,8342	1,8631	1,8486	14.620	27.978
07/07/2020	1,8873	1,8438	1,8873	1,8438	7.282	13.970
06/07/2020	1,9017	1,8824	1,9017	1,8921	2.400	4.699
03/07/2020	1,9210	1,8824	1,9210	1,8921	2.511	4.940
02/07/2020	1,9307	1,9114	1,9114	1,9114	1.600	3.172
01/07/2020	1,9114	1,8824	1,9114	1,8969	955	1.876
30/06/2020	1,9114	1,9017	1,9017	1,9017	409	805
29/06/2020	1,9210	1,8873	1,9210	1,9114	1.200	2.373
26/06/2020	1,9500	1,8824	1,9500	1,8824	2.602	5.140
25/06/2020	1,9307	1,8921	1,9114	1,9210	1.305	2.594
24/06/2020	1,9114	1,8776	1,9114	1,9066	6.547	12.942
23/06/2020	1,9307	1,8969	1,9114	1,9114	587	1.159
22/06/2020	1,9307	1,8969	1,9114	1,9210	1.200	2.385
19/06/2020	1,9307	1,8583	1,8583	1,9114	2.639	5.226
18/06/2020	1,9210	1,8921	1,9210	1,8969	684	1.350
17/06/2020	1,9017	1,8438	1,9017	1,8728	1.000	1.938
16/06/2020	1,9114	1,8438	1,9114	1,8631	2.070	4.004
15/06/2020	1,9017	1,8342	1,9017	1,9017	1.969	3.793
12/06/2020	1,8728	1,8342	1,8728	1,8535	2.955	5.655
11/06/2020	1,8921	1,8390	1,8921	1,8535	2.102	4.041
10/06/2020	1,9500	1,8728	1,9403	1,8921	1.800	3.559
09/06/2020	1,9307	1,8728	1,9307	1,8873	3.700	7.305
05/06/2020	1,9597	1,9307	1,9307	1,9307	2.495	5.021
04/06/2020	1,9210	1,8921	1,9210	1,9114	2.379	4.695
03/06/2020	1,9259	1,8728	1,8728	1,9210	4.755	9.358
02/06/2020	1,8486	1,8245	1,8245	1,8293	1.998	3.784
01/06/2020	1,8438	1,8052	1,8052	1,8197	1.926	3.629
29/05/2020	1,8535	1,7762	1,8535	1,8197	13.325	25.132
28/05/2020	1,8969	1,8342	1,8824	1,8342	6.790	13.041
27/05/2020	1,8679	1,8149	1,8293	1,8679	15.863	30.017
26/05/2020	1,8149	1,7762	1,7811	1,8149	3.101	5.776
25/05/2020	1,8245	1,7521	1,8052	1,7666	10.453	19.271
22/05/2020	1,8293	1,7666	1,8149	1,7666	10.983	20.407
21/05/2020	1,8052	1,7811	1,7811	1,8052	1.121	2.074
20/05/2020	1,8438	1,7811	1,8438	1,7811	4.090	7.635
19/05/2020	1,8438	1,7762	1,8438	1,8390	2.076	3.892
18/05/2020	1,8342	1,7521	1,8342	1,8245	19.851	36.989
15/05/2020	1,8438	1,7714	1,8438	1,7955	3.463	6.469
14/05/2020	1,8342	1,8100	1,8245	1,8342	2.228	4.208
13/05/2020	1,8293	1,8149	1,8149	1,8245	5.946	11.194
12/05/2020	1,8824	1,8149	1,8728	1,8293	5.148	9.764
11/05/2020	1,8824	1,8342	1,8728	1,8728	7.273	13.967
08/05/2020	1,8535	1,8149	1,8293	1,8342	1.234	2.344
07/05/2020	1,8824	1,7955	1,8824	1,8438	4.394	8.239
06/05/2020	1,8824	1,8390	1,8535	1,8535	3.130	6.011
05/05/2020	1,9403	1,8631	1,9403	1,8728	2.101	4.142
04/05/2020	1,9307	1,8824	1,9114	1,9114	2.010	3.948
30/04/2020	1,9790	1,9210	1,9790	1,9403	2.001	4.061
29/04/2020	1,9693	1,9210	1,9597	1,9597	3.451	6.951
28/04/2020	1,9983	1,9307	1,9307	1,9597	3.185	6.440
27/04/2020	2,0272	1,9307	2,0272	1,9403	4.671	9.532
24/04/2020	2,0176	1,8535	1,8535	1,9983	26.386	53.147
23/04/2020	1,9790	1,8438	1,9403	1,8728	7.982	15.605
22/04/2020	1,9693	1,9500	1,9500	1,9693	339	687
21/04/2020	2,0272	1,9114	2,0272	1,9500	1.255	2.575
16/04/2020	1,9790	1,9307	1,9790	1,9790	6.130	12.312
15/04/2020	1,9790	1,9790	1,9790	1,9790	915	1.875
14/04/2020	2,0465	1,9886	2,0272	1,9983	1.490	3.095
09/04/2020	2,1045	1,8535	1,8535	2,0562	2.420	4.996
08/04/2020	2,0369	2,0079	2,0176	2,0176	1.200	2.512
07/04/2020	2,0272	1,9790	2,0272	1,9983	3.359	6.955
06/04/2020	1,9693	1,8824	1,8921	1,9693	1.605	3.187
03/04/2020	1,8535	1,8004	1,8535	1,8293	4.370	8.246
02/04/2020	1,8921	1,8149	1,8824	1,8149	1.245	2.393
01/04/2020	1,9017	1,8438	1,9017	1,8535	4.772	9.263
31/03/2020	1,9693	1,8969	1,9307	1,9066	1.100	2.196
30/03/2020	1,9210	1,8776	1,8921	1,8921	1.376	2.699
27/03/2020	1,8921	1,8342	1,8921	1,8679	3.631	7.020
26/03/2020	1,9307	1,8728	1,8824	1,9210	4.054	7.993
24/03/2020	1,9500	1,9210	1,9500	1,9210	2.089	4.186
23/03/2020	1,9307	1,8631	1,9307	1,9114	3.620	7.131
20/03/2020	2,1045	1,9790	2,0851	2,0272	2.230	4.705
19/03/2020	2,0755	1,6604	1,6894	2,0755	7.495	13.278
18/03/2020	1,6894	1,6411	1,6894	1,6604	5.938	10.136
17/03/2020	1,7183	1,6411	1,6894	1,6797	2.565	4.492
16/03/2020	1,8342	1,6314	1,8342	1,7087	19.837	34.755
13/03/2020	1,9210	1,8149	1,9210	1,8342	1.377	2.616
12/03/2020	1,8728	1,7376	1,7859	1,7859	14.457	26.954
11/03/2020	1,9017	1,8245	1,8342	1,8969	6.196	11.834
10/03/2020	1,9114	1,7714	1,7714	1,9066	10.356	19.749
09/03/2020	2,0272	1,6894	2,0272	1,8149	75.121	133.621
06/03/2020	2,0851	1,9162	2,0272	2,0272	107.422	217.415
05/03/2020	2,3844	1,8921	2,3844	2,0272	126.687	262.374
04/03/2020	2,5389	2,3554	2,4134	2,3651	10.510	26.369
03/03/2020	2,4809	2,3265	2,3265	2,3554	4.373	10.839
28/02/2020	2,3554	2,2396	2,2879	2,3168	36.777	87.624
27/02/2020	2,5389	2,2975	2,5099	2,3651	43.844	107.480
26/02/2020	2,5582	2,4520	2,5196	2,4906	4.868	12.573
25/02/2020	2,5775	2,4906	2,5582	2,5582	848	2.249
24/02/2020	2,7030	2,4809	2,6837	2,5099	22.310	57.925
21/02/2020	2,7512	2,6547	2,7223	2,7030	19.487	54.300
20/02/2020	2,7416	2,6933	2,7416	2,7223	3.342	9.354
19/02/2020	2,7319	2,7223	2,7223	2,7223	1.202	3.389
18/02/2020	2,7512	2,7030	2,7319	2,7223	20.333	56.967
17/02/2020	2,7802	2,6740	2,7802	2,7319	16.408	45.913
14/02/2020	2,7899	2,7609	2,7705	2,7802	402	1.156
13/02/2020	2,7126	2,7030	2,7126	2,7126	475	1.333
12/02/2020	2,7609	2,7030	2,7416	2,7030	1.220	3.464
11/02/2020	2,7030	2,6837	2,7030	2,6933	2.947	8.213
10/02/2020	2,7512	2,6933	2,7512	2,7030	15.058	42.183
07/02/2020	2,7995	2,7030	2,7802	2,7705	5.697	16.226
06/02/2020	2,7802	2,7609	2,7609	2,7705	400	1.146
05/02/2020	2,7512	2,7223	2,7416	2,7416	1.130	3.213
04/02/2020	2,7319	2,6644	2,7030	2,7030	8.202	22.849
03/02/2020	2,7609	2,7030	2,7319	2,7223	1.150	3.245
31/01/2020	2,7512	2,6933	2,7512	2,7030	23.438	65.644
30/01/2020	2,7416	2,6547	2,7319	2,7223	48.998	136.979
29/01/2020	2,8478	2,6933	2,8478	2,7416	118.850	333.581
28/01/2020	2,8092	2,7705	2,8092	2,7899	685	1.978
27/01/2020	2,8188	2,7995	2,7995	2,8092	515	1.499
24/01/2020	2,8671	2,7899	2,8478	2,8188	10.092	29.316
23/01/2020	2,8767	2,7995	2,8767	2,8285	19.554	57.019
22/01/2020	2,8864	2,6837	2,7319	2,8767	18.358	53.208
21/01/2020	2,7802	2,7126	2,7126	2,7512	567	1.616
20/01/2020	2,7319	2,7030	2,7319	2,7319	2.314	6.510
17/01/2020	2,7705	2,6933	2,7319	2,6933	2.600	7.289
16/01/2020	2,7609	2,7416	2,7609	2,7416	2.279	6.494
15/01/2020	2,7802	2,7416	2,7802	2,7609	1.296	3.696
14/01/2020	2,7705	2,7126	2,7416	2,7705	2.405	6.818
13/01/2020	2,7705	2,7126	2,7512	2,7126	7.979	22.473
10/01/2020	2,7512	2,6644	2,7126	2,7512	49.679	139.060
09/01/2020	2,7223	2,6450	2,7223	2,6837	165.895	464.421
08/01/2020	2,7319	2,6837	2,7319	2,7126	709	1.999
07/01/2020	2,7030	2,6547	2,6547	2,7030	6.559	18.091
03/01/2020	2,7126	2,6837	2,7030	2,7030	968	2.698
02/01/2020	2,7416	2,6837	2,7319	2,7030	4.398	12.339
31/12/2019	2,7030	2,6933	2,7030	2,6933	2.249	6.281
30/12/2019	2,7030	2,6547	2,7030	2,6933	4.360	12.059
27/12/2019	2,7030	2,5775	2,6547	2,6933	11.380	31.023
23/12/2019	2,6837	2,6064	2,6837	2,6837	2.480	6.835
20/12/2019	2,6837	2,6354	2,6837	2,6354	3.373	9.228
19/12/2019	2,6837	2,6257	2,6837	2,6547	6.623	18.166
18/12/2019	2,7319	2,6547	2,7319	2,6740	1.293	3.578
17/12/2019	2,7512	2,6644	2,7030	2,6837	5.680	15.881
16/12/2019	2,7705	2,6837	2,7705	2,7030	3.444	9.697
13/12/2019	2,8478	2,6837	2,8285	2,7126	18.885	53.315
12/12/2019	2,8092	2,7319	2,7995	2,7899	5.423	15.503
11/12/2019	2,7995	2,7609	2,7995	2,7995	923	2.665
10/12/2019	2,7319	2,6837	2,6837	2,7319	208	578
09/12/2019	2,8285	2,6644	2,7995	2,6837	4.813	13.515
06/12/2019	2,8285	2,7030	2,8188	2,8188	13.881	39.241
05/12/2019	2,8285	2,7223	2,7319	2,7995	7.946	22.485
04/12/2019	2,7609	2,7223	2,7512	2,7416	3.927	11.135
03/12/2019	2,7609	2,7416	2,7512	2,7512	1.201	3.421
02/12/2019	2,7899	2,7223	2,7223	2,7223	5.735	16.242
29/11/2019	2,8478	2,7030	2,8285	2,7609	3.700	10.581
28/11/2019	2,7995	2,7802	2,7802	2,7995	676	1.947
27/11/2019	2,8092	2,7705	2,7705	2,7802	540	1.557
26/11/2019	2,8092	2,7030	2,7319	2,7512	38.608	109.701
25/11/2019	2,8864	2,7512	2,8864	2,7512	17.907	51.465
22/11/2019	2,8285	2,7705	2,7705	2,8285	783	2.254
21/11/2019	2,8478	2,8285	2,8478	2,8285	1.650	4.857
20/11/2019	2,9153	2,8188	2,9153	2,8188	45.005	132.428
19/11/2019	2,9829	2,8574	2,8574	2,9829	107.250	355.872
18/11/2019	2,8767	2,7223	2,7802	2,8767	15.100	43.248
15/11/2019	2,7899	2,7223	2,7319	2,7512	8.463	24.201
14/11/2019	2,8285	2,7319	2,8092	2,7416	116.791	333.612
13/11/2019	2,8188	2,7319	2,7899	2,8092	11.382	32.495
12/11/2019	2,8188	2,7512	2,8188	2,7995	911	2.646
11/11/2019	2,8188	2,7609	2,8092	2,8188	1.283	3.733
08/11/2019	2,8188	2,7802	2,8092	2,8092	2.706	7.855
07/11/2019	2,8188	2,7995	2,7995	2,8092	2.339	6.796
06/11/2019	2,8188	2,7512	2,8188	2,8092	10.285	29.643
05/11/2019	2,8188	2,7995	2,8188	2,8092	780	2.266
04/11/2019	2,8478	2,7995	2,8478	2,8092	12.894	37.572
01/11/2019	2,8478	2,8188	2,8478	2,8188	5.930	17.335
31/10/2019	2,8285	2,7995	2,7995	2,8188	5.970	17.315
30/10/2019	2,8381	2,7995	2,8381	2,8188	900	2.625
29/10/2019	2,8478	2,7995	2,8188	2,7995	4.979	14.501
25/10/2019	2,8767	2,7995	2,8574	2,8285	8.441	24.595
24/10/2019	2,8767	2,8574	2,8767	2,8671	315	936
23/10/2019	2,8864	2,7995	2,8864	2,8574	2.000	5.869
22/10/2019	2,8767	2,8381	2,8767	2,8574	3.565	10.549
21/10/2019	2,8864	2,8478	2,8478	2,8767	1.860	5.539
18/10/2019	2,8864	2,7995	2,8671	2,8864	25.168	73.523
17/10/2019	2,9153	2,8285	2,8767	2,8767	51.437	153.737
16/10/2019	2,8960	2,8478	2,8478	2,8960	17.426	51.984
15/10/2019	2,8960	2,8092	2,8767	2,8092	2.580	7.565
14/10/2019	2,9153	2,8381	2,8960	2,8864	1.363	4.081
11/10/2019	2,8960	2,7899	2,7899	2,8960	23.723	69.111
10/10/2019	2,7995	2,7319	2,7512	2,7899	4.779	13.726
09/10/2019	2,7995	2,7030	2,7030	2,7995	4.978	14.145
08/10/2019	2,7995	2,7512	2,7995	2,7802	1.217	3.499
07/10/2019	2,8767	2,7899	2,8767	2,7995	1.780	5.199
04/10/2019	2,9636	2,8478	2,9636	2,8478	1.601	4.763
03/10/2019	2,9733	2,7512	2,7995	2,9733	13.905	40.580
02/10/2019	2,8381	2,7512	2,7995	2,7995	6.762	19.596
01/10/2019	2,8671	2,7995	2,8285	2,8188	3.748	11.003
30/09/2019	2,8960	2,7609	2,8960	2,8285	55.908	162.737
27/09/2019	3,0891	2,9926	3,0601	2,9926	1.553	4.872
26/09/2019	3,0698	2,9829	3,0698	2,9926	4.958	15.400
25/09/2019	3,0698	2,9540	3,0601	3,0698	5.300	16.579
24/09/2019	3,0795	3,0312	3,0312	3,0601	6.717	21.283
23/09/2019	3,0795	2,9926	3,0795	2,9926	2.283	7.187
20/09/2019	3,1277	2,9347	3,1277	3,0795	12.831	40.037
19/09/2019	3,1856	3,0795	3,1084	3,1277	10.000	32.354
18/09/2019	3,1663	3,0022	3,0505	3,1663	114.030	389.845
17/09/2019	3,0601	2,8767	2,9926	3,0601	5.791	17.791
16/09/2019	2,9926	2,8960	2,8960	2,9733	818	2.496
13/09/2019	2,9636	2,9057	2,9636	2,9443	2.164	6.565
12/09/2019	3,0119	2,9540	3,0119	2,9926	1.097	3.401
11/09/2019	2,9926	2,9443	2,9636	2,9926	2.245	6.857
10/09/2019	2,9926	2,9636	2,9926	2,9829	3.430	10.606
09/09/2019	2,9636	2,9347	2,9636	2,9347	498	1.525
06/09/2019	3,0505	2,8960	2,8960	2,9733	1.678	5.162
05/09/2019	2,9443	2,8960	2,9250	2,9347	46.869	145.017
04/09/2019	2,9629	2,8686	2,9629	2,9158	64.621	200.256
03/09/2019	2,9347	2,8497	2,9252	2,8874	1.100	3.384
02/09/2019	3,0196	2,8686	2,9252	2,8874	7.550	23.791
30/08/2019	2,9252	2,8309	2,8497	2,8874	1.733	5.289
29/08/2019	2,8874	2,8309	2,8309	2,8497	780	2.360
28/08/2019	2,8497	2,7837	2,8026	2,8309	1.280	3.794
27/08/2019	2,8874	2,7931	2,8874	2,7931	2.349	7.079
26/08/2019	2,8686	2,8214	2,8309	2,8309	5.701	17.106
23/08/2019	2,8309	2,7742	2,7742	2,8309	2.678	8.011
22/08/2019	2,8309	2,6987	2,7837	2,8309	5.360	15.887
21/08/2019	2,8874	2,7837	2,8874	2,7837	1.615	4.827
20/08/2019	2,8781	2,8026	2,8026	2,8026	1.222	3.661
19/08/2019	2,8781	2,8403	2,8781	2,8781	1.562	4.723
16/08/2019	2,9252	2,8781	2,8874	2,8781	1.982	6.106
14/08/2019	2,9252	2,8781	2,9252	2,9064	477	1.471
13/08/2019	2,9724	2,8686	2,9724	2,9441	2.015	6.200
12/08/2019	2,9819	2,9252	2,9819	2,9535	850	2.664
09/08/2019	2,9535	2,9252	2,9252	2,9252	2.107	6.539
08/08/2019	2,9629	2,9252	2,9629	2,9347	6.793	21.209
07/08/2019	2,9819	2,9629	2,9629	2,9724	3.910	12.310
06/08/2019	3,0196	2,9347	2,9347	2,9347	3.986	12.662
05/08/2019	2,9912	2,9252	2,9252	2,9724	18.335	57.560
02/08/2019	3,0667	2,9724	3,0196	2,9724	1.792	5.726
01/08/2019	3,0951	2,9252	2,9252	3,0384	10.303	32.813
31/07/2019	2,9347	2,8969	2,9158	2,9252	5.005	15.501
30/07/2019	2,9064	2,8686	2,8969	2,8686	3.125	9.574
29/07/2019	2,9724	2,8969	2,9724	2,9252	8.387	26.056
26/07/2019	2,9535	2,9252	2,9252	2,9252	3.130	9.724
25/07/2019	2,9724	2,9252	2,9724	2,9252	23.220	72.207
24/07/2019	2,9724	2,9441	2,9535	2,9629	2.884	9.059
23/07/2019	2,9724	2,9724	2,9724	2,9724	2.015	6.347
22/07/2019	2,9347	2,9252	2,9347	2,9347	3.000	9.315
19/07/2019	2,9724	2,9252	2,9347	2,9535	5.930	18.458
18/07/2019	2,9724	2,9158	2,9252	2,9441	6.556	20.456
17/07/2019	2,9535	2,9252	2,9535	2,9252	3.100	9.647
16/07/2019	2,9535	2,8403	2,8874	2,9535	14.200	43.997
15/07/2019	2,9535	2,9252	2,9535	2,9347	3.400	10.565
12/07/2019	2,9629	2,9158	2,9441	2,9252	26.603	82.541
11/07/2019	2,9535	2,9064	2,9347	2,9064	992	3.072
10/07/2019	2,9347	2,7554	2,8214	2,9064	2.740	8.403
09/07/2019	2,9724	2,7931	2,7931	2,8874	48.984	150.273
08/07/2019	2,9064	2,8781	2,8781	2,8781	5.680	17.392
05/07/2019	2,9158	2,8781	2,8781	2,8969	34.772	106.304
04/07/2019	2,9064	2,8686	2,8781	2,8781	3.700	11.312
03/07/2019	2,8969	2,8309	2,8403	2,8686	2.250	6.840
02/07/2019	2,8686	2,8497	2,8592	2,8592	2.665	8.069
01/07/2019	2,8969	2,7837	2,8309	2,8592	9.944	29.796
28/06/2019	2,9252	2,8309	2,9252	2,8592	4.300	12.997
27/06/2019	2,9252	2,8403	2,8686	2,8497	4.630	14.058
26/06/2019	2,9535	2,7931	2,8026	2,9158	34.554	105.532
25/06/2019	2,8026	2,7365	2,7554	2,8026	22.417	65.909
24/06/2019	2,7459	2,6139	2,6894	2,7459	13.188	37.777
21/06/2019	2,6987	2,5949	2,5949	2,6704	3.155	8.924
20/06/2019	2,6516	2,6422	2,6422	2,6516	1.200	3.368
19/06/2019	2,6894	2,6422	2,6894	2,6610	2.250	6.353
18/06/2019	2,6894	2,5855	2,5855	2,6894	6.160	17.230
14/06/2019	2,6610	2,5949	2,6422	2,6044	1.575	4.353
13/06/2019	2,6422	2,6232	2,6232	2,6327	4.674	13.033
12/06/2019	2,6232	2,5761	2,5949	2,6232	1.100	3.042
11/06/2019	2,6422	2,5667	2,6327	2,5949	3.130	8.641
10/06/2019	2,6987	2,6232	2,6799	2,6610	9.789	27.688
07/06/2019	2,6704	2,5667	2,6327	2,6610	10.446	29.254
06/06/2019	2,6232	2,4817	2,4817	2,6139	9.201	24.963
05/06/2019	2,5572	2,4534	2,4534	2,4817	5.633	14.819
04/06/2019	2,4534	2,4251	2,4251	2,4534	11.285	29.324
03/06/2019	2,4817	2,4345	2,4817	2,4534	9.416	24.459
31/05/2019	2,5855	2,4817	2,5667	2,4817	2.450	6.550
30/05/2019	2,5855	2,5289	2,5667	2,5384	2.814	7.624
29/05/2019	2,5949	2,5477	2,5949	2,5667	725	1.971
28/05/2019	2,5949	2,5289	2,5761	2,5855	1.226	3.328
27/05/2019	2,6044	2,5289	2,5384	2,5761	6.854	18.568
24/05/2019	2,4723	2,4157	2,4723	2,4534	2.254	5.860
23/05/2019	2,4912	2,4157	2,4251	2,4157	1.993	5.162
22/05/2019	2,5195	2,4345	2,5195	2,4440	4.362	11.355
21/05/2019	2,5384	2,5006	2,5289	2,5006	2.420	6.483
20/05/2019	2,5477	2,5195	2,5384	2,5384	43.650	117.421
17/05/2019	2,5289	2,5289	2,5289	2,5289	370	991
16/05/2019	2,5384	2,5006	2,5384	2,5289	770	2.062
15/05/2019	2,5289	2,4534	2,5195	2,4817	2.968	7.793
14/05/2019	2,5100	2,4534	2,4723	2,4912	5.348	14.102
13/05/2019	2,5667	2,4534	2,5667	2,4723	6.535	17.162
10/05/2019	2,5100	2,4345	2,4912	2,4345	2.550	6.671
09/05/2019	2,5006	2,4345	2,5006	2,4723	2.270	5.928
08/05/2019	2,5100	2,4534	2,5006	2,4817	9.150	24.035
07/05/2019	2,5477	2,5100	2,5384	2,5289	1.451	3.891
06/05/2019	2,5477	2,4912	2,5477	2,5006	4.099	10.926
03/05/2019	2,5949	2,5384	2,5855	2,5477	3.900	10.563
02/05/2019	2,6327	2,5855	2,5855	2,6044	4.391	12.114
30/04/2019	2,6232	2,5572	2,5949	2,5855	3.566	9.748
25/04/2019	2,5949	2,5100	2,5949	2,5572	8.758	23.636
24/04/2019	2,5855	2,5100	2,5572	2,5667	8.068	21.768
23/04/2019	2,6139	2,5761	2,5949	2,5855	2.004	5.492
18/04/2019	2,6232	2,5855	2,6044	2,5855	4.023	11.124
17/04/2019	2,6327	2,6139	2,6232	2,6327	5.641	15.717
16/04/2019	2,6232	2,5100	2,5384	2,6232	33.879	92.638
15/04/2019	2,6516	2,4440	2,6516	2,4912	88.581	235.270
12/04/2019	2,6610	2,6232	2,6232	2,6422	3.520	9.837
11/04/2019	2,6422	2,5761	2,5855	2,6422	9.883	27.249
10/04/2019	2,6044	2,5289	2,5761	2,5949	4.885	13.338
09/04/2019	2,6139	2,5289	2,5384	2,6139	3.600	9.781
08/04/2019	2,5477	2,5100	2,5100	2,5195	790	2.111
05/04/2019	2,5100	2,4817	2,5100	2,5100	1.764	4.670
04/04/2019	2,4912	2,4912	2,4912	2,4912	500	1.320
03/04/2019	2,5006	2,3968	2,4912	2,4817	8.365	21.496
02/04/2019	2,4912	2,4534	2,4723	2,4723	2.436	6.387
01/04/2019	2,4534	2,4345	2,4345	2,4440	2.753	7.134
29/03/2019	2,4534	2,3590	2,4534	2,4345	1.836	4.631
28/03/2019	0,0000	0,0000	0,0000	2,4345	0	0
27/03/2019	2,4534	2,4157	2,4157	2,4345	3.224	8.313
26/03/2019	2,4157	2,3779	2,4157	2,3779	645	1.635
22/03/2019	2,3968	2,3590	2,3590	2,3968	1.200	3.038
21/03/2019	2,4157	2,3402	2,3590	2,3402	43.174	108.017
20/03/2019	2,4534	2,4534	2,4534	2,4534	550	1.430
19/03/2019	2,4157	2,3968	2,4157	2,4157	10.986	28.111
18/03/2019	2,4345	2,4157	2,4157	2,4157	10.700	27.394
15/03/2019	2,5100	2,3779	2,5100	2,4157	14.288	36.453
14/03/2019	2,5289	2,4157	2,5100	2,5100	11.997	31.313
13/03/2019	2,5289	2,4345	2,4345	2,5100	5.393	14.032
12/03/2019	2,6044	2,5289	2,6044	2,5289	355	965
08/03/2019	0,0000	0,0000	0,0000	2,5289	0	0
07/03/2019	2,5289	2,4345	2,4345	2,5289	915	2.381
06/03/2019	2,5100	2,4157	2,4723	2,4912	10.338	27.024
05/03/2019	0,0000	0,0000	0,0000	2,5477	0	0
04/03/2019	2,5477	2,5100	2,5289	2,5477	1.000	2.670
01/03/2019	2,5477	2,4912	2,5289	2,5477	2.040	5.466
28/02/2019	2,5667	2,5100	2,5667	2,5477	2.391	6.461
27/02/2019	2,5477	2,5477	2,5477	2,5477	853	2.303
26/02/2019	2,6799	2,5289	2,6799	2,6044	5.704	15.333
25/02/2019	2,6799	2,6422	2,6422	2,6422	450	1.262
22/02/2019	2,7176	2,5289	2,6044	2,6987	5.345	14.794
21/02/2019	2,6422	2,5477	2,5855	2,5855	4.390	11.933
20/02/2019	2,6422	2,5477	2,6044	2,6422	1.000	2.750
19/02/2019	2,6422	2,5289	2,5855	2,6044	5.199	14.018
18/02/2019	2,7742	2,5667	2,7176	2,6232	2.050	5.751
15/02/2019	2,6987	2,6422	2,6987	2,6987	9.385	26.511
14/02/2019	2,6422	2,6232	2,6422	2,6422	440	1.223
13/02/2019	2,6987	2,6232	2,6987	2,6232	218	606
12/02/2019	2,7176	2,5477	2,5477	2,6799	1.802	4.922
11/02/2019	2,7365	2,6610	2,7365	2,6987	8	22
08/02/2019	2,7365	2,5477	2,7365	2,6799	1.492	4.054
07/02/2019	2,7176	2,5477	2,7176	2,6044	5.162	14.086
06/02/2019	2,6987	2,6044	2,6044	2,6987	6.004	16.786
05/02/2019	2,6610	2,5667	2,6422	2,6610	4.742	13.075
04/02/2019	2,7365	2,6610	2,7176	2,6610	8.575	24.341
01/02/2019	2,7176	2,6987	2,7176	2,7176	101	289
31/01/2019	2,7176	2,6044	2,7176	2,6799	1.235	3.433
30/01/2019	2,7176	2,5477	2,7176	2,6422	7.075	19.464
29/01/2019	2,7176	2,6044	2,7176	2,6422	320	892
28/01/2019	2,7176	2,5855	2,5855	2,6232	3.092	8.643
25/01/2019	2,6422	2,5477	2,6232	2,5477	7.100	19.301
24/01/2019	2,5100	2,5100	2,5100	2,5100	117	311
23/01/2019	2,6232	2,4157	2,4157	2,6232	109.884	317.439
22/01/2019	0,0000	0,0000	0,0000	2,5477	0	0
21/01/2019	2,5477	2,4534	2,4534	2,5477	105	277
18/01/2019	2,4534	2,4534	2,4534	2,4534	10	26
17/01/2019	2,4345	2,3402	2,4345	2,3968	510	1.270
16/01/2019	2,4534	2,3590	2,3590	2,3968	300	759
15/01/2019	2,3590	2,3590	2,3590	2,3590	50	125
14/01/2019	2,3402	2,2458	2,2458	2,3402	3.000	7.396
11/01/2019	2,3402	2,2835	2,2835	2,3402	14.034	34.733
10/01/2019	0,0000	0,0000	0,0000	2,2647	0	0
09/01/2019	2,3590	2,2647	2,3590	2,2647	252	620
08/01/2019	2,3213	2,2835	2,2835	2,3213	1.100	2.666
07/01/2019	2,3213	2,2647	2,2835	2,3213	12.747	30.615
04/01/2019	2,3402	2,2835	2,3024	2,3024	2.933	7.209
03/01/2019	2,2835	2,2647	2,2835	2,2647	48.989	117.587
02/01/2019	2,3024	2,2647	2,2647	2,2647	1.997	4.794
31/12/2018	2,3402	2,2647	2,3402	2,3024	39.663	96.661
28/12/2018	2,4157	2,2647	2,3213	2,4157	1.610	3.931
27/12/2018	2,4534	2,3779	2,4345	2,4534	620	1.592
21/12/2018	2,4534	2,3779	2,4534	2,4345	7.611	19.532
20/12/2018	2,4534	2,2647	2,2835	2,4157	2.530	6.293
19/12/2018	0,0000	0,0000	0,0000	2,3590	0	0
18/12/2018	0,0000	0,0000	0,0000	2,3590	0	0
17/12/2018	2,4912	2,2647	2,3024	2,3590	5.857	14.728
14/12/2018	2,4912	2,3213	2,3779	2,4912	3.210	7.993
13/12/2018	0,0000	0,0000	0,0000	2,4912	0	0
12/12/2018	2,4912	2,4157	2,4534	2,4912	956	2.462
11/12/2018	2,4723	2,4345	2,4345	2,4723	102	263
10/12/2018	2,5100	2,4534	2,4534	2,5100	100	260
07/12/2018	0,0000	0,0000	0,0000	2,5100	0	0
06/12/2018	2,5100	2,3590	2,3590	2,5100	455	1.141
05/12/2018	2,4345	2,2835	2,3402	2,4345	904	2.216
04/12/2018	2,4157	2,4157	2,4157	2,4157	1	2
03/12/2018	2,4534	2,4534	2,4534	2,4534	300	780
30/11/2018	0,0000	0,0000	0,0000	2,4912	0	0
29/11/2018	2,5100	2,3024	2,3024	2,4912	1.025	2.602
28/11/2018	0,0000	0,0000	0,0000	2,3968	0	0
27/11/2018	2,3968	2,2647	2,2647	2,3968	110	265
26/11/2018	2,4157	2,4157	2,4157	2,4157	220	563
23/11/2018	2,4157	2,2647	2,2835	2,4157	581	1.409
22/11/2018	0,0000	0,0000	0,0000	2,4534	0	0
21/11/2018	2,4534	2,1325	2,1325	2,4534	1.155	2.805
20/11/2018	2,2835	2,1515	2,2270	2,1703	5.717	13.326
19/11/2018	2,3402	2,2835	2,3213	2,2835	3.936	9.573
16/11/2018	2,4157	2,3590	2,3590	2,4157	5.060	12.666
15/11/2018	2,4534	2,4534	2,4534	2,4534	80	208
14/11/2018	2,4157	2,2835	2,3402	2,4157	1.042	2.574
13/11/2018	2,4534	2,4345	2,4345	2,4534	480	1.240
12/11/2018	2,5100	2,2835	2,3968	2,5100	5.607	14.473
09/11/2018	2,3968	2,3779	2,3779	2,3968	55	143
08/11/2018	2,3968	2,3590	2,3590	2,3968	115	287
07/11/2018	2,3968	2,2835	2,3213	2,3968	50.487	123.781
06/11/2018	2,3402	2,2835	2,3402	2,3402	1.795	4.371
05/11/2018	2,4345	2,3024	2,3213	2,3968	395	975
02/11/2018	2,4157	2,3968	2,3968	2,3968	8	20
01/11/2018	2,4157	2,3213	2,3779	2,3213	2.205	5.470
31/10/2018	2,4534	2,3402	2,3402	2,4534	127.310	342.435
30/10/2018	2,3590	2,2835	2,2835	2,3590	3.403	8.389
29/10/2018	2,3213	2,2647	2,3213	2,2647	605	1.452
26/10/2018	2,2458	2,2270	2,2270	2,2458	424	1.005
25/10/2018	2,3024	2,2270	2,2647	2,2270	2.350	5.598
24/10/2018	2,2270	2,2270	2,2270	2,2270	300	708
23/10/2018	2,3213	2,2270	2,2647	2,3213	1.219	2.912
22/10/2018	2,3590	2,2458	2,3213	2,3213	1.197	2.915
19/10/2018	2,3402	2,2270	2,3213	2,3213	2.554	6.157
18/10/2018	2,3590	2,2647	2,3590	2,3213	485	1.168
17/10/2018	2,3402	2,2647	2,2647	2,3024	41	100
16/10/2018	2,3590	2,3024	2,3024	2,3590	115	281
15/10/2018	2,3024	2,3024	2,3024	2,3024	100	244
12/10/2018	2,3024	2,2458	2,2835	2,2458	2.404	5.778
11/10/2018	2,3402	2,2458	2,3402	2,2647	4.355	10.504
10/10/2018	2,3590	2,3213	2,3402	2,3590	455	1.124
09/10/2018	2,3968	2,3024	2,3968	2,3402	3.139	7.766
08/10/2018	2,4723	2,3402	2,4723	2,3968	5.864	14.677
05/10/2018	2,4912	2,4534	2,4534	2,4912	1.050	2.766
04/10/2018	2,4723	2,4345	2,4723	2,4345	315	824
03/10/2018	2,5477	2,4534	2,5289	2,4723	27.748	74.368
02/10/2018	2,5477	2,4157	2,4157	2,5289	27.586	73.587
01/10/2018	2,5289	2,3968	2,4157	2,5100	25.064	65.302
28/09/2018	2,4157	2,2835	2,4157	2,3779	791	1.984
27/09/2018	2,4157	2,2835	2,2835	2,3968	11	28
26/09/2018	2,4157	2,4157	2,4157	2,4157	21	53
25/09/2018	0,0000	0,0000	0,0000	2,4157	0	0
24/09/2018	2,4157	2,2835	2,3402	2,4157	7.066	17.624
21/09/2018	2,4157	2,2835	2,2835	2,3968	3.994	10.014
20/09/2018	2,4157	2,2080	2,2647	2,4157	22.173	53.013
19/09/2018	2,3968	2,2080	2,2647	2,3590	10.455	25.522
18/09/2018	2,3024	2,1703	2,2080	2,3024	10.200	24.010
17/09/2018	2,2647	2,1703	2,1892	2,2647	6.718	15.809
14/09/2018	2,1892	2,1137	2,1703	2,1892	2.772	6.376
13/09/2018	2,1703	2,0948	2,1703	2,1703	4.725	10.834
12/09/2018	2,1892	2,0760	2,0948	2,1892	6.183	14.150
11/09/2018	2,1703	2,1325	2,1703	2,1703	370	845
10/09/2018	2,2270	2,0948	2,1703	2,2270	50.560	116.288
07/09/2018	2,2080	2,0948	2,0948	2,1703	18.407	42.335
06/09/2018	2,1515	2,0571	2,0571	2,1325	7.117	16.388
05/09/2018	2,1703	2,0948	2,1703	2,1703	21.048	48.305
04/09/2018	2,1703	2,1137	2,1703	2,1515	3.134	7.145
03/09/2018	2,2270	2,0760	2,0760	2,2270	1.031	2.390
31/08/2018	2,1703	2,0948	2,0948	2,1703	25	56
30/08/2018	2,2458	2,0948	2,0948	2,1515	850	1.937
29/08/2018	2,2080	2,1515	2,2080	2,1515	600	1.403
28/08/2018	2,2270	2,1137	2,1137	2,2080	3.030	6.902
27/08/2018	2,1137	2,1137	2,1137	2,1137	520	1.164
24/08/2018	0,0000	0,0000	0,0000	2,1703	0	0
23/08/2018	2,1703	2,1703	2,1703	2,1703	565	1.299
22/08/2018	2,1325	2,1325	2,1325	2,1325	60	135
21/08/2018	2,1137	2,0382	2,1137	2,0382	970	2.123
20/08/2018	2,1515	2,1325	2,1515	2,1325	285	644
17/08/2018	2,2647	2,1325	2,2647	2,1515	4.360	9.963
16/08/2018	2,2647	2,2080	2,2647	2,2647	50	119
14/08/2018	2,3024	2,2458	2,3024	2,2458	489	1.169
13/08/2018	2,2647	2,2647	2,2647	2,2647	530	1.272
10/08/2018	2,2647	2,2647	2,2647	2,2647	60	144
09/08/2018	2,3024	2,2270	2,2835	2,2270	413	987
08/08/2018	2,2647	2,1703	2,2647	2,2647	359	860
07/08/2018	2,2647	2,2647	2,2647	2,2647	614	1.473
06/08/2018	2,2080	2,2080	2,2080	2,2080	373	872
03/08/2018	2,2647	2,1515	2,2647	2,1515	1.535	3.567
02/08/2018	2,2647	2,1703	2,1703	2,2458	1.254	2.975
01/08/2018	2,2270	2,1137	2,2270	2,1892	1.522	3.522
31/07/2018	2,1892	2,0571	2,0571	2,1703	2.037	4.692
30/07/2018	2,1892	2,1325	2,1703	2,1892	1.779	4.088
27/07/2018	2,1703	2,0005	2,0382	2,1703	2.544	5.621
26/07/2018	2,0948	2,0382	2,0760	2,0760	2.271	4.962
25/07/2018	2,1892	2,1892	2,1892	2,1892	189	438
24/07/2018	2,1892	2,1325	2,1325	2,1892	390	892
23/07/2018	2,1325	2,0760	2,0760	2,0760	1.300	2.872
20/07/2018	2,2270	2,2270	2,2270	2,2270	188	443
19/07/2018	2,2270	2,1325	2,1325	2,2270	361	834
18/07/2018	2,1515	2,0571	2,0571	2,0760	1.587	3.553
17/07/2018	2,1515	2,0382	2,0382	2,1515	2.285	4.939
16/07/2018	0,0000	0,0000	0,0000	2,0571	0	0
13/07/2018	2,0760	2,0005	2,0005	2,0571	6.271	13.481
12/07/2018	2,0571	1,9438	2,0571	2,0005	16	34
11/07/2018	2,0193	1,9061	2,0193	1,9627	3.784	7.843
10/07/2018	2,0193	1,9250	2,0193	1,9627	34	70
09/07/2018	2,0005	1,9061	1,9061	1,9816	1.232	2.588
06/07/2018	0,0000	0,0000	0,0000	2,0193	0	0
05/07/2018	2,0193	1,9816	1,9816	2,0193	106	226
04/07/2018	1,9627	1,9061	1,9250	1,9061	1.150	2.336
03/07/2018	2,0005	1,9816	1,9816	2,0005	269	565
02/07/2018	1,9816	1,9438	1,9627	1,9816	260	541
29/06/2018	1,9816	1,9627	1,9627	1,9816	1.050	2.185
28/06/2018	1,9816	1,9627	1,9627	1,9816	1.621	3.391
27/06/2018	1,9816	1,9816	1,9816	1,9816	1.500	3.150
26/06/2018	1,9816	1,9627	1,9627	1,9816	5.176	10.853
25/06/2018	1,9816	1,9816	1,9816	1,9816	620	1.302
22/06/2018	2,0571	1,9627	2,0193	2,0571	395	835
21/06/2018	2,0193	1,9816	1,9816	2,0193	602	1.280
20/06/2018	2,0382	1,9627	1,9816	2,0193	3.568	7.520
19/06/2018	2,0571	2,0005	2,0005	2,0571	2.360	5.023
18/06/2018	2,0382	2,0382	2,0382	2,0382	250	540
15/06/2018	0,0000	0,0000	0,0000	2,1325	0	0
14/06/2018	0,0000	0,0000	0,0000	2,1325	0	0
13/06/2018	2,1325	2,0193	2,0193	2,1325	755	1.636
12/06/2018	2,1137	2,0382	2,0948	2,1137	6.217	13.665
11/06/2018	2,1515	2,1137	2,1325	2,1325	1.403	3.160
08/06/2018	2,1892	2,1892	2,1892	2,1892	60	139
07/06/2018	2,2458	2,1703	2,2458	2,1892	15.116	35.068
06/06/2018	2,1703	2,1703	2,1703	2,1703	100	230
05/06/2018	2,2270	2,1137	2,1137	2,2270	5.335	12.227
04/06/2018	2,1325	2,0571	2,0760	2,1325	1.908	4.210
01/06/2018	2,0948	2,0571	2,0571	2,0948	2.705	5.957
31/05/2018	2,0760	2,0382	2,0382	2,0760	200	432
30/05/2018	2,0760	2,0760	2,0760	2,0760	230	506
29/05/2018	2,1137	2,0382	2,1137	2,0382	4.638	10.175
25/05/2018	2,1892	2,1515	2,1515	2,1703	9.814	22.537
24/05/2018	2,1892	2,1325	2,1325	2,1892	8.437	19.276
23/05/2018	2,1515	2,1515	2,1515	2,1515	223	508
22/05/2018	2,2458	2,1325	2,2458	2,1515	2.785	6.303
21/05/2018	2,1703	2,1325	2,1325	2,1325	2.566	5.821
18/05/2018	2,2647	2,2647	2,2647	2,2647	5	12
17/05/2018	2,1892	2,1703	2,1892	2,1892	2.606	6.034
16/05/2018	2,1892	2,1515	2,1515	2,1892	1.120	2.574
15/05/2018	2,2080	2,1515	2,1515	2,2080	255	581
14/05/2018	2,1703	2,1515	2,1703	2,1703	220	505
11/05/2018	2,2647	2,1325	2,2647	2,1515	1.343	3.046
10/05/2018	2,1703	2,1137	2,1515	2,1703	6.392	14.500
09/05/2018	2,2080	2,1515	2,2080	2,1703	1.040	2.397
08/05/2018	2,1515	2,0382	2,1325	2,1515	2.612	5.823
07/05/2018	2,1703	2,1325	2,1325	2,1703	650	1.473
04/05/2018	2,1892	2,1137	2,1137	2,1892	613	1.383
03/05/2018	2,1892	2,1703	2,1703	2,1703	1.640	3.781
02/05/2018	2,1892	2,1703	2,1703	2,1892	8.807	20.320
30/04/2018	2,3024	2,1703	2,1892	2,1703	28.100	66.986
27/04/2018	2,1703	2,0382	2,0948	2,1703	8.410	18.923
26/04/2018	2,0760	2,0382	2,0382	2,0760	1.069	2.326
25/04/2018	2,0193	1,9816	1,9816	2,0193	1.208	2.541
24/04/2018	2,0382	1,9250	2,0005	2,0382	3.180	6.621
23/04/2018	2,0760	2,0382	2,0382	2,0760	898	1.942
20/04/2018	2,0948	2,0193	2,0382	2,0760	10.499	22.576
19/04/2018	2,0948	2,0948	2,0948	2,0948	600	1.332
18/04/2018	2,0948	1,9816	2,0571	2,0948	1.730	3.762
17/04/2018	2,0948	2,0193	2,0948	2,0948	710	1.544
16/04/2018	0,0000	0,0000	0,0000	2,0382	0	0
13/04/2018	2,0760	2,0005	2,0005	2,0382	1.830	3.881
12/04/2018	2,0193	1,9816	2,0005	2,0193	7.600	16.022
11/04/2018	2,0382	1,9816	2,0382	2,0005	4.396	9.289
10/04/2018	2,0760	2,0760	2,0760	2,0760	2.726	5.997
05/04/2018	2,0948	1,9816	1,9816	2,0760	887	1.879
04/04/2018	2,0193	1,9438	1,9816	1,9438	771	1.601
03/04/2018	2,0193	1,9627	2,0193	2,0193	1.548	3.311
29/03/2018	2,0948	1,9627	1,9816	2,0193	2.145	4.533
28/03/2018	1,9438	1,9061	1,9061	1,9250	3.305	6.711
27/03/2018	1,9816	1,9061	1,9061	1,9061	5.944	12.010
26/03/2018	1,9250	1,8873	1,8873	1,8873	6.737	13.497
23/03/2018	1,9816	1,8873	1,9438	1,9061	9.330	19.055
22/03/2018	2,0382	1,9438	1,9438	2,0193	8.937	18.627
21/03/2018	2,0382	2,0382	2,0382	2,0382	50	108
20/03/2018	1,9816	1,9438	1,9627	1,9816	1.420	2.952
19/03/2018	2,0193	1,9627	1,9627	2,0193	230	479
16/03/2018	2,0005	1,9627	1,9816	1,9627	1.906	3.997
15/03/2018	2,0382	1,9627	2,0193	1,9816	13.132	27.746
14/03/2018	2,0760	2,0193	2,0193	2,0760	2.050	4.465
13/03/2018	2,0760	2,0193	2,0760	2,0760	1.430	3.088
12/03/2018	2,1137	2,0193	2,1137	2,0571	6.208	13.540
09/03/2018	2,1137	1,9627	1,9627	2,1137	11.920	26.181
08/03/2018	2,0571	1,9250	1,9250	2,0571	10.314	21.954
07/03/2018	1,9816	1,9250	1,9816	1,9250	2.450	5.080
06/03/2018	1,9816	1,9627	1,9627	1,9816	143	298
05/03/2018	2,0193	1,9438	1,9438	2,0005	2.165	4.579
02/03/2018	1,9816	1,9061	1,9438	1,9816	566	1.168
01/03/2018	2,0760	1,9438	2,0382	1,9438	5.215	11.350
28/02/2018	1,9627	1,9061	1,9627	1,9061	921	1.864
27/02/2018	1,9816	1,9438	1,9438	1,9816	420	866
26/02/2018	2,0005	1,8778	1,8873	2,0005	13.960	28.974
23/02/2018	1,8778	1,8590	1,8590	1,8683	1.750	3.472
22/02/2018	1,8590	1,8118	1,8590	1,8590	8.505	16.726
21/02/2018	1,8778	1,7740	1,7928	1,8590	7.002	13.333
20/02/2018	1,8400	1,7928	1,7928	1,8212	1.818	3.464
16/02/2018	1,8590	1,8023	1,8590	1,8212	2.710	5.231
15/02/2018	1,8590	1,8118	1,8212	1,8590	2.300	4.471
14/02/2018	1,8306	1,7928	1,8306	1,8023	900	1.721
13/02/2018	1,7928	1,7551	1,7928	1,7835	2.691	5.074
12/02/2018	1,8212	1,7646	1,7646	1,8212	781	1.505
09/02/2018	1,8118	1,7646	1,7646	1,8118	220	421
08/02/2018	1,8400	1,7646	1,7740	1,8212	2.304	4.357
07/02/2018	1,8873	1,7080	1,7646	1,7740	29.440	56.958
06/02/2018	1,7835	1,6796	1,7268	1,6985	15.845	28.671
05/02/2018	1,8118	1,7268	1,7928	1,8023	11.270	21.235
02/02/2018	1,8590	1,8118	1,8495	1,8495	2.160	4.207
01/02/2018	1,8873	1,8495	1,8873	1,8778	3.150	6.263
31/01/2018	1,9061	1,8590	1,8590	1,8778	1.850	3.684
30/01/2018	1,8683	1,8212	1,8306	1,8590	9.197	18.007
29/01/2018	1,8683	1,8590	1,8590	1,8590	4.853	9.570
26/01/2018	1,8683	1,8495	1,8590	1,8495	1.220	2.400
25/01/2018	1,8683	1,8400	1,8590	1,8590	7.700	15.164
24/01/2018	1,8873	1,8023	1,8590	1,8495	14.230	27.750
23/01/2018	1,8873	1,8590	1,8873	1,8590	1.550	3.074
22/01/2018	1,8873	1,7646	1,7646	1,8683	1.174	2.267
19/01/2018	1,8590	1,8495	1,8590	1,8590	2.771	5.451
18/01/2018	1,8306	1,7928	1,7928	1,8306	2.504	4.757
17/01/2018	1,8590	1,7928	1,8590	1,8306	5.204	9.968
16/01/2018	1,8873	1,8212	1,8400	1,8590	10.800	21.280
15/01/2018	1,8400	1,7928	1,7928	1,8118	4.826	9.203
12/01/2018	1,8683	1,7363	1,7835	1,8118	14.699	28.068
11/01/2018	1,7740	1,7551	1,7551	1,7740	859	1.611
10/01/2018	1,8023	1,7740	1,8023	1,7928	4.500	8.550
09/01/2018	1,7928	1,7174	1,7174	1,7835	6.130	11.504
08/01/2018	1,6985	1,6041	1,6041	1,6985	6.700	11.937
05/01/2018	1,6985	1,5664	1,5664	1,6608	11.812	20.442
04/01/2018	1,5570	1,5193	1,5286	1,5570	49.706	80.224
03/01/2018	1,5098	1,5098	1,5098	1,5098	6.579	10.526
02/01/2018	1,5098	1,4909	1,4909	1,5098	3.990	6.312
29/12/2017	1,4909	1,4531	1,4721	1,4909	2.020	3.149
28/12/2017	1,5098	1,4531	1,4531	1,4531	3.127	4.854
27/12/2017	1,4815	1,4531	1,4815	1,4531	240	372
22/12/2017	0,0000	0,0000	0,0000	1,4438	0	0
21/12/2017	1,4249	1,4249	1,4249	1,4438	3.773	5.697
20/12/2017	1,4531	1,4154	1,4249	1,4438	4.120	6.259
19/12/2017	1,4626	1,4343	1,4626	1,4438	964	1.472
18/12/2017	1,4438	1,4438	1,4438	1,4438	1.000	1.530
15/12/2017	1,4343	1,4343	1,4343	1,4343	260	395
14/12/2017	1,4343	1,4249	1,4249	1,4343	6.167	9.324
13/12/2017	1,4060	1,3966	1,4060	1,3966	244	362
12/12/2017	1,4154	1,4154	1,4154	1,4154	198	297
11/12/2017	0,0000	0,0000	0,0000	1,4626	0	0
08/12/2017	0,0000	0,0000	0,0000	1,4626	0	0
07/12/2017	0,0000	0,0000	0,0000	1,4626	0	0
06/12/2017	0,0000	0,0000	0,0000	1,4626	0	0
05/12/2017	1,4626	1,3966	1,4060	1,4626	4.050	6.008
04/12/2017	1,5286	1,3966	1,5286	1,4438	7.150	10.619
01/12/2017	1,4815	1,3966	1,4343	1,4815	1.531	2.323
30/11/2017	1,4343	1,4343	1,4343	1,4343	100	152
29/11/2017	1,4815	1,3966	1,4815	1,4249	1.260	1.904
28/11/2017	0,0000	0,0000	0,0000	1,4249	0	0
27/11/2017	1,4438	1,4249	1,4438	1,4249	5.228	7.898
24/11/2017	0,0000	0,0000	0,0000	1,4626	0	0
23/11/2017	0,0000	0,0000	0,0000	1,4626	0	0
22/11/2017	1,4721	1,4438	1,4438	1,4626	5.243	8.120
21/11/2017	1,4531	1,4531	1,4531	1,4531	50	77
20/11/2017	1,3776	1,3776	1,3776	1,3776	100	146
17/11/2017	0,0000	0,0000	0,0000	1,3588	0	0
16/11/2017	1,4438	1,3588	1,3776	1,3588	7.675	11.228
15/11/2017	1,4438	1,3776	1,3776	1,4438	2.000	3.004
14/11/2017	1,4626	1,3966	1,4154	1,4531	9.700	14.468
13/11/2017	0,0000	0,0000	0,0000	1,4531	0	0
10/11/2017	1,4626	1,4249	1,4249	1,4531	725	1.108
09/11/2017	0,0000	0,0000	0,0000	1,4249	0	0
08/11/2017	0,0000	0,0000	0,0000	1,4249	0	0
07/11/2017	1,4249	1,4249	1,4249	1,4249	30	45
06/11/2017	1,4909	1,4154	1,4909	1,4343	2.170	3.275
03/11/2017	1,4909	1,4721	1,4721	1,4909	330	514
02/11/2017	1,5003	1,4531	1,4626	1,4531	1.613	2.499
01/11/2017	1,5098	1,4531	1,4909	1,5098	2.875	4.525
31/10/2017	0,0000	0,0000	0,0000	1,5003	0	0
30/10/2017	1,5098	1,4721	1,4721	1,5003	10.000	15.917
27/10/2017	1,5286	1,4249	1,4249	1,4531	966	1.484
26/10/2017	1,4154	1,3966	1,4154	1,3966	600	894
25/10/2017	0,0000	0,0000	0,0000	1,5003	0	0
24/10/2017	0,0000	0,0000	0,0000	1,5003	0	0
23/10/2017	1,5098	1,4531	1,4531	1,5003	326	518
20/10/2017	0,0000	0,0000	0,0000	1,4531	0	0
19/10/2017	1,4626	1,4343	1,4626	1,4531	2.854	4.404
18/10/2017	0,0000	0,0000	0,0000	1,4626	0	0
17/10/2017	0,0000	0,0000	0,0000	1,4626	0	0
16/10/2017	1,4626	1,4626	1,4626	1,4626	500	775
13/10/2017	1,4721	1,4721	1,4721	1,4721	1.006	1.569
12/10/2017	1,4815	1,4626	1,4626	1,4721	3.750	5.819
11/10/2017	1,4815	1,4438	1,4438	1,4815	205	317
10/10/2017	0,0000	0,0000	0,0000	1,5003	0	0
09/10/2017	1,5098	1,4721	1,4721	1,5003	1.030	1.635
06/10/2017	1,4626	1,4060	1,4060	1,4531	1.100	1.688
05/10/2017	1,4154	1,4060	1,4154	1,4060	800	1.199
04/10/2017	1,3966	1,3776	1,3966	1,3966	3.698	5.416
03/10/2017	1,4438	1,3776	1,3966	1,4060	2.492	3.712
02/10/2017	1,4154	1,4154	1,4154	1,4154	6.025	9.037
29/09/2017	1,4531	1,2833	1,2833	1,4154	15.710	23.324
28/09/2017	1,3211	1,2739	1,2833	1,2833	1.950	2.666
27/09/2017	1,3116	1,2550	1,2550	1,3116	2.650	3.558
26/09/2017	1,2739	1,2550	1,2739	1,2739	9.945	13.273
25/09/2017	1,2739	1,2739	1,2739	1,2739	4.500	6.075
22/09/2017	1,3211	1,2833	1,3211	1,2833	1.980	2.693
21/09/2017	1,3494	1,2833	1,2928	1,2833	8.989	12.268
20/09/2017	1,3211	1,3022	1,3211	1,3116	6.048	8.414
19/09/2017	0,0000	0,0000	0,0000	1,3211	0	0
18/09/2017	1,3305	1,3116	1,3305	1,3211	7.280	10.192
15/09/2017	1,3683	1,3211	1,3305	1,3305	1.325	1.865
14/09/2017	1,3305	1,3305	1,3305	1,3305	1.000	1.410
13/09/2017	1,3966	1,3494	1,3588	1,3494	2.210	3.173
12/09/2017	1,4060	1,3494	1,3871	1,3966	790	1.151
11/09/2017	1,3966	1,3683	1,3776	1,3966	165	240
08/09/2017	1,3871	1,3683	1,3871	1,3776	9.275	13.511
07/09/2017	1,3683	1,3494	1,3494	1,3683	650	959
06/09/2017	1,3591	1,3498	1,3591	1,3498	2.000	2.942
05/09/2017	1,3683	1,3591	1,3591	1,3683	245	362
04/09/2017	1,3774	1,3498	1,3683	1,3774	3.278	4.833
01/09/2017	1,3683	1,3591	1,3683	1,3591	1.200	1.779
31/08/2017	1,4233	1,3315	1,3315	1,3774	3.470	5.076
30/08/2017	1,3223	1,3223	1,3223	1,3223	180	259
29/08/2017	1,3315	1,3315	1,3315	1,3315	1.250	1.812
28/08/2017	1,3591	1,3407	1,3591	1,3498	180	264
25/08/2017	1,3683	1,3407	1,3683	1,3591	207	305
24/08/2017	1,3774	1,3591	1,3591	1,3774	3.745	5.585
23/08/2017	1,3407	1,2856	1,2947	1,3223	2.950	4.227
22/08/2017	1,3223	1,3223	1,3223	1,3223	500	720
21/08/2017	1,3407	1,3040	1,3223	1,3315	430	618
18/08/2017	1,3315	1,2856	1,2856	1,3315	230	324
17/08/2017	0,0000	0,0000	0,0000	1,2947	0	0
16/08/2017	0,0000	0,0000	0,0000	1,2947	0	0
14/08/2017	1,3040	1,2856	1,3040	1,2947	200	281
11/08/2017	1,3040	1,2673	1,2947	1,3040	510	720
10/08/2017	1,3040	1,2765	1,2765	1,3040	885	1.233
09/08/2017	0,0000	0,0000	0,0000	1,3223	0	0
08/08/2017	1,3223	1,2765	1,2765	1,3223	685	953
07/08/2017	1,3591	1,2673	1,3591	1,2947	984	1.376
04/08/2017	1,2947	1,2947	1,2947	1,2947	600	846
03/08/2017	1,2856	1,2856	1,2856	1,2856	307	429
02/08/2017	1,2947	1,2765	1,2947	1,2856	380	530
01/08/2017	1,2765	1,2673	1,2673	1,2765	380	527
31/07/2017	1,2673	1,2580	1,2673	1,2580	5.500	7.575
28/07/2017	1,2856	1,2673	1,2856	1,2673	1.450	2.017
27/07/2017	1,2765	1,2765	1,2765	1,2765	85	118
26/07/2017	1,2947	1,2765	1,2947	1,2765	6.180	8.600
25/07/2017	1,3407	1,2856	1,3407	1,2856	2.190	3.106
24/07/2017	1,3132	1,3132	1,3132	1,3132	1.000	1.430
21/07/2017	1,2947	1,2947	1,2947	1,2947	700	987
20/07/2017	1,3132	1,3132	1,3132	1,3132	700	1.001
19/07/2017	1,3040	1,2673	1,2765	1,2856	300	418
18/07/2017	1,3132	1,2673	1,2765	1,3132	2.019	2.803
17/07/2017	1,3132	1,2856	1,3132	1,2856	3.590	5.131
14/07/2017	1,2856	1,2673	1,2856	1,2765	1.470	2.042
13/07/2017	1,3040	1,3040	1,3040	1,3040	500	710
12/07/2017	1,3040	1,3040	1,3040	1,3040	410	582
11/07/2017	1,3040	1,2856	1,2947	1,3040	2.205	3.102
10/07/2017	1,3040	1,2765	1,3040	1,3040	2.000	2.837
07/07/2017	1,3040	1,2673	1,3040	1,3040	6.035	8.362
06/07/2017	0,0000	0,0000	0,0000	1,3132	0	0
05/07/2017	1,3591	1,2397	1,2489	1,3132	8.983	12.804
04/07/2017	1,2673	1,2397	1,2397	1,2673	2.980	4.071
03/07/2017	1,2856	1,2304	1,2673	1,2397	4.417	6.052
30/06/2017	1,2673	1,2673	1,2673	1,2673	389	536
29/06/2017	1,2673	1,2122	1,2397	1,2673	8.635	11.676
28/06/2017	1,2947	1,2397	1,2580	1,2673	8.259	11.427
27/06/2017	1,2580	1,1937	1,1937	1,2397	8.915	11.714
26/06/2017	1,1937	1,1937	1,1937	1,1937	1.300	1.690
23/06/2017	1,1754	1,1662	1,1662	1,1662	354	450
22/06/2017	1,1937	1,1571	1,1846	1,1662	4.857	6.192
21/06/2017	1,1846	1,1662	1,1846	1,1662	1.593	2.027
20/06/2017	1,1846	1,1662	1,1662	1,1846	12.174	15.564
19/06/2017	0,0000	0,0000	0,0000	1,1754	0	0
16/06/2017	1,1846	1,1386	1,1386	1,1754	3.240	4.100
15/06/2017	0,0000	0,0000	0,0000	1,1386	0	0
14/06/2017	1,1386	1,1386	1,1386	1,1386	500	620
13/06/2017	0,0000	0,0000	0,0000	1,1386	0	0
12/06/2017	0,0000	0,0000	0,0000	1,1386	0	0
09/06/2017	0,0000	0,0000	0,0000	1,1386	0	0
08/06/2017	0,0000	0,0000	0,0000	1,1386	0	0
07/06/2017	1,1478	1,1203	1,1478	1,1386	600	741
06/06/2017	0,0000	0,0000	0,0000	1,1662	0	0
02/06/2017	1,1754	1,1662	1,1662	1,1662	11.929	15.169
01/06/2017	1,1478	1,1478	1,1478	1,1478	3.000	3.750
31/05/2017	1,1662	1,1386	1,1478	1,1571	38.390	48.360
30/05/2017	1,1571	1,1296	1,1296	1,1571	430	530
29/05/2017	1,1754	1,1754	1,1754	1,1754	10	12
26/05/2017	1,1754	1,1386	1,1571	1,1571	24.560	30.781
25/05/2017	1,1296	1,0928	1,1019	1,1296	13.608	16.333
24/05/2017	1,1386	1,0744	1,0744	1,1296	2.120	2.487
23/05/2017	1,1296	1,1019	1,1019	1,1296	4.151	4.982
22/05/2017	1,1478	1,1478	1,1478	1,1478	1	1
19/05/2017	1,1296	1,0928	1,1296	1,1111	220	270
18/05/2017	0,0000	0,0000	0,0000	1,1571	0	0
17/05/2017	1,1571	1,1571	1,1571	1,1571	10	12
16/05/2017	1,1478	1,1296	1,1296	1,1478	550	677
15/05/2017	1,1571	1,1019	1,1111	1,1386	2.795	3.389
12/05/2017	1,1571	1,1019	1,1111	1,1571	2.660	3.206
11/05/2017	1,1571	1,1111	1,1571	1,1478	4.440	5.432
10/05/2017	1,1571	1,1111	1,1111	1,1571	5.446	6.686
09/05/2017	1,1478	1,1019	1,1019	1,1296	1.876	2.267
08/05/2017	1,1386	1,0836	1,1203	1,1111	9.550	11.488
05/05/2017	1,1296	1,0744	1,0744	1,1111	2.850	3.406
04/05/2017	1,0744	1,0653	1,0653	1,0744	1.101	1.278
03/05/2017	1,0744	1,0468	1,0744	1,0744	1.268	1.467
02/05/2017	1,0928	1,0468	1,0468	1,0653	16.896	19.524
28/04/2017	1,0653	1,0468	1,0653	1,0468	8.012	9.136
27/04/2017	1,0653	1,0377	1,0653	1,0560	3.571	4.053
26/04/2017	1,1019	1,0468	1,0928	1,0744	12.384	14.523
25/04/2017	1,1296	1,1019	1,1019	1,1203	2.000	2.430
24/04/2017	1,1019	1,1019	1,1019	1,1019	1.000	1.200
21/04/2017	1,1203	1,1203	1,1203	1,1203	10	12
20/04/2017	0,0000	0,0000	0,0000	1,0836	0	0
19/04/2017	1,0836	1,0836	1,0836	1,0836	100	118
18/04/2017	1,0836	1,0101	1,0193	1,0560	29.325	32.654
13/04/2017	1,1478	1,0744	1,0744	1,1019	5.499	6.698
12/04/2017	1,1019	1,0653	1,1019	1,0928	4.328	5.113
11/04/2017	1,1296	1,0653	1,0928	1,1019	42.734	51.087
10/04/2017	1,0744	0,9275	0,9457	1,0744	49.607	54.040
07/04/2017	0,9457	0,8724	0,8797	0,9036	82.664	82.264
06/04/2017	0,8402	0,7944	0,7944	0,8394	2.525	2.295
05/04/2017	0,8439	0,8256	0,8256	0,8264	17.270	15.556
04/04/2017	0,8081	0,7897	0,7897	0,7988	1.500	1.300
03/04/2017	0,8539	0,7897	0,8063	0,7897	60.650	55.194
31/03/2017	0,7594	0,7594	0,7594	0,7594	750	620
30/03/2017	0,8063	0,8063	0,8063	0,8063	118	103
29/03/2017	0,0000	0,0000	0,0000	0,7861	0	0
28/03/2017	0,7897	0,7796	0,7879	0,7861	10.172	8.705
27/03/2017	0,7888	0,7879	0,7879	0,7879	300	257
24/03/2017	0,7346	0,7346	0,7346	0,7346	300	240
23/03/2017	0,6896	0,6868	0,6896	0,6878	417	312
22/03/2017	0,7346	0,7190	0,7346	0,7291	1.450	1.151
21/03/2017	0,7346	0,6924	0,6933	0,7346	700	550
20/03/2017	0,7401	0,7346	0,7393	0,7346	4.500	3.601
17/03/2017	0,7695	0,7346	0,7346	0,7447	1.510	1.237
16/03/2017	0,7530	0,7346	0,7530	0,7365	9.621	7.713
15/03/2017	0,7530	0,7255	0,7346	0,7346	25.560	20.591
14/03/2017	0,7503	0,7328	0,7328	0,7346	1.250	999
13/03/2017	0,7016	0,6988	0,7016	0,7006	1.234	941
10/03/2017	0,7291	0,6979	0,6979	0,7153	2.250	1.746
09/03/2017	0,0000	0,0000	0,0000	0,7098	0	0
08/03/2017	0,7153	0,6620	0,6620	0,7098	10.868	8.176
07/03/2017	0,7291	0,6612	0,6640	0,7291	1.360	982
06/03/2017	0,7530	0,6612	0,6667	0,6630	3.454	2.497
03/03/2017	0,6750	0,6750	0,6750	0,6750	450	330
02/03/2017	0,6750	0,6750	0,6750	0,6750	400	294
01/03/2017	0,6750	0,6750	0,6750	0,6750	2.025	1.488
28/02/2017	0,0000	0,0000	0,0000	0,6612	0	0
24/02/2017	0,6750	0,6565	0,6750	0,6612	1.400	1.005
23/02/2017	0,6924	0,6924	0,6924	0,6924	10	7
22/02/2017	0,6612	0,6612	0,6612	0,6612	41.500	29.880
21/02/2017	0,0000	0,0000	0,0000	0,6823	0	0
20/02/2017	0,6823	0,6345	0,6345	0,6823	1.692	1.220
17/02/2017	0,6548	0,6428	0,6428	0,6519	5.668	4.021
16/02/2017	0,6538	0,6437	0,6538	0,6475	1.000	705
15/02/2017	0,6519	0,6437	0,6519	0,6482	6.750	4.784
14/02/2017	0,6475	0,6428	0,6428	0,6475	500	350
13/02/2017	0,6337	0,6337	0,6337	0,6337	12.000	8.280
10/02/2017	0,6015	0,6015	0,6015	0,6015	300	196
09/02/2017	0,6152	0,6152	0,6152	0,6152	1.435	961
08/02/2017	0,6337	0,6244	0,6337	0,6244	23.380	15.909
07/02/2017	0,6254	0,6254	0,6254	0,6254	4.000	2.724
06/02/2017	0,6428	0,6317	0,6337	0,6345	34.020	23.506
03/02/2017	0,0000	0,0000	0,0000	0,6060	0	0
02/02/2017	0,6079	0,6033	0,6079	0,6060	551	363
01/02/2017	0,6052	0,5997	0,6052	0,6024	1.000	655
31/01/2017	0,5877	0,5877	0,5877	0,5877	1.500	960
30/01/2017	0,6327	0,6005	0,6327	0,6060	1.856	1.219
27/01/2017	0,0000	0,0000	0,0000	0,6337	0	0
26/01/2017	0,0000	0,0000	0,0000	0,6337	0	0
25/01/2017	0,6400	0,6272	0,6400	0,6337	1.000	691
24/01/2017	0,6364	0,6060	0,6060	0,6135	5.720	3.793
23/01/2017	0,0000	0,0000	0,0000	0,6152	0	0
20/01/2017	0,6244	0,6152	0,6244	0,6152	5.586	3.748
19/01/2017	0,0000	0,0000	0,0000	0,6244	0	0
18/01/2017	0,6244	0,6015	0,6015	0,6244	8.255	5.538
17/01/2017	0,6400	0,6382	0,6382	0,6400	2.000	1.393
16/01/2017	0,6337	0,6337	0,6337	0,6337	450	310
13/01/2017	0,0000	0,0000	0,0000	0,6244	0	0
12/01/2017	0,0000	0,0000	0,0000	0,6244	0	0
11/01/2017	0,6244	0,5970	0,5970	0,6244	5.500	3.609
10/01/2017	0,6180	0,6088	0,6152	0,6162	3.920	2.611
09/01/2017	0,0000	0,0000	0,0000	0,6392	0	0
05/01/2017	0,6392	0,6392	0,6392	0,6392	1.532	1.066
04/01/2017	0,6373	0,6373	0,6373	0,6373	50	34
03/01/2017	0,6217	0,6217	0,6217	0,6217	551	373
02/01/2017	0,6217	0,6217	0,6217	0,6217	875	592

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:10:04.812	676.267,00	2,35	5,00	2,35	2,35
16:56:11.711	655.293,00	2,36	1,00	2,31	2,36
16:55:58.381	655.122,00	2,31	644,00	2,31	2,36
16:55:58.381	655.121,00	2,31	5,00	2,31	2,36
16:55:58.380	655.120,00	2,31	25,00	2,31	2,36
16:55:58.379	655.119,00	2,31	125,00	2,31	2,36
16:54:35.163	653.338,00	2,36	1,00	2,31	2,36
16:47:42.334	641.940,00	2,32	697,00	2,31	2,32
16:43:45.367	636.627,00	2,32	100,00	2,31	2,32
16:25:56.267	611.577,00	2,32	5,00	2,31	2,32

Realtime ΓΔ	-0,27 -0,02% 1.200,04
Τζίρος	108.52 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	4330	-1.6401%
DAX	15571.86	-1.329%
SXXP	460.66	0.9069%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.06593
EUR/CHF	0.9646
USD/ZAR	18.9692
Όλες οι Ισοτιμίες

BTC/USD	26581.5
Χρυσός	1921.04

Αγορές

Premium Services

Χρηματιστήριο \

A.S. ΕΜΠΟΡ.-ΒΙΟΜ. ΕΤΑΙΡΙΑ Η/Υ

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

A.S. ΕΜΠΟΡ.-ΒΙΟΜ. ΕΤΑΙΡΙΑ Η/Υ

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

TV