Χρηματιστήριο \

MERMEREN KOMBINAT AD PRILE

ΜΕΡΚΟ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Ορυχεία
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

46,2000

Τελ. Ενημ.:

23/04/2024

0,00 0,00%

Συν.Όγκος 0
Όγκος πακέτων 0
Όγκος τελ.πράξης 0
Τζίρος 0
Πράξεις 0

Πώληση

2 Εντολές 73 x 46,200

Saleside
Bid Ask Ratio 0.0:1.0

Χαμηλό Ημέρας Υψηλό Ημέρας

0,0000 0,0000

Άνοιγμα 0,00

Χαμ. 52 εβδ. Υψ. 52 εβδ.

32,60 53,50

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

Προηγ. Κλείσιμο

46.2000 0.0000 0.0000 %

Μέσος σταθμικό 0.0000
Εμπορευσιμότητα 0.0000
Κεφαλαιοποίηση € 21653940 εκ
Αρ. Μετοχών 468700

Απόδοση

Αρχή εβδ.

-1,70%

7 ημερών

-1,70%

1 μηνός

4,05%

3 μηνών

-3,35%

6 μηνών

26,92%

1 έτους

-11,15%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
24/04/2024	0,0000	0,0000	0,0000	46,2000	0	0
23/04/2024	0,0000	0,0000	0,0000	46,2000	0	0
22/04/2024	46,4000	46,0000	46,0000	46,2000	46	2.120
19/04/2024	0,0000	0,0000	0,0000	47,0000	0	0
18/04/2024	0,0000	0,0000	0,0000	47,0000	0	0
17/04/2024	0,0000	0,0000	0,0000	47,0000	0	0
16/04/2024	0,0000	0,0000	0,0000	47,0000	0	0
15/04/2024	0,0000	0,0000	0,0000	47,0000	0	0
12/04/2024	0,0000	0,0000	0,0000	47,0000	0	0
11/04/2024	0,0000	0,0000	0,0000	47,0000	0	0
10/04/2024	0,0000	0,0000	0,0000	47,0000	0	0
09/04/2024	0,0000	0,0000	0,0000	47,0000	0	0
08/04/2024	0,0000	0,0000	0,0000	47,0000	0	0
05/04/2024	0,0000	0,0000	0,0000	47,0000	0	0
04/04/2024	47,0000	47,0000	47,0000	47,0000	14	658
03/04/2024	0,0000	0,0000	0,0000	46,0000	0	0
02/04/2024	46,0000	45,4000	45,4000	46,0000	7	321
28/03/2024	0,0000	0,0000	0,0000	45,4000	0	0
27/03/2024	45,4000	45,4000	45,4000	45,4000	10	454
26/03/2024	46,0000	44,0000	44,2000	44,4000	299	13.303
22/03/2024	0,0000	0,0000	0,0000	47,8000	0	0
21/03/2024	0,0000	0,0000	0,0000	47,8000	0	0
20/03/2024	0,0000	0,0000	0,0000	47,8000	0	0
19/03/2024	47,8000	47,8000	47,8000	47,8000	1	47
15/03/2024	47,6000	44,8000	44,8000	47,0000	23	1.080
14/03/2024	45,0000	44,8000	44,8000	44,8000	100	4.487
13/03/2024	45,0000	45,0000	45,0000	45,0000	10	450
12/03/2024	45,4000	45,4000	45,4000	45,4000	5	227
11/03/2024	45,2000	44,0000	44,2000	44,8000	491	21.773
08/03/2024	0,0000	0,0000	0,0000	48,0000	0	0
06/03/2024	0,0000	0,0000	0,0000	46,8000	0	0
05/03/2024	0,0000	0,0000	0,0000	46,8000	0	0
04/03/2024	48,0000	46,6000	46,6000	46,8000	30	1.406
01/03/2024	0,0000	0,0000	0,0000	46,8000	0	0
29/02/2024	46,8000	46,8000	46,8000	46,8000	20	936
28/02/2024	47,6000	43,6000	43,6000	45,6000	10	456
27/02/2024	0,0000	0,0000	0,0000	46,0000	0	0
26/02/2024	46,0000	46,0000	46,0000	46,0000	7	322
23/02/2024	0,0000	0,0000	0,0000	45,6000	0	0
22/02/2024	45,6000	45,6000	45,6000	45,6000	3	136
21/02/2024	47,6000	42,2000	47,6000	43,4000	74	3.218
20/02/2024	46,0000	46,0000	46,0000	46,0000	10	460
19/02/2024	0,0000	0,0000	0,0000	46,0000	0	0
16/02/2024	0,0000	0,0000	0,0000	46,0000	0	0
14/02/2024	0,0000	0,0000	0,0000	46,2000	0	0
13/02/2024	46,2000	46,2000	46,2000	46,2000	13	600
12/02/2024	46,0000	45,4000	45,8000	45,8000	20	916
09/02/2024	49,0000	43,2000	49,0000	44,8000	211	9.457
07/02/2024	48,0000	48,0000	48,0000	48,0000	10	480
06/02/2024	47,4000	47,4000	47,4000	47,4000	10	474
05/02/2024	46,2000	46,0000	46,0000	46,0000	49	2.258
02/02/2024	48,0000	44,4000	47,8000	46,4000	94	4.233
01/02/2024	47,8000	47,8000	47,8000	47,8000	13	621
31/01/2024	47,0000	44,0000	44,0000	47,0000	51	2.265
30/01/2024	0,0000	0,0000	0,0000	49,6000	0	0
29/01/2024	49,6000	49,6000	49,6000	49,6000	5	248
26/01/2024	0,0000	0,0000	0,0000	47,6000	0	0
25/01/2024	47,6000	47,4000	47,4000	47,6000	29	1.377
24/01/2024	48,6000	48,6000	48,6000	48,6000	11	534
23/01/2024	47,8000	47,8000	47,8000	47,8000	13	621
22/01/2024	47,6000	47,0000	47,0000	47,4000	49	2.318
19/01/2024	0,0000	0,0000	0,0000	47,6000	0	0
18/01/2024	47,6000	47,6000	47,6000	47,6000	2	95
16/01/2024	0,0000	0,0000	0,0000	47,8000	0	0
15/01/2024	47,8000	47,8000	47,8000	47,8000	13	621
12/01/2024	44,2000	44,2000	44,2000	44,2000	33	1.458
11/01/2024	48,0000	46,2000	46,2000	47,4000	66	3.124
10/01/2024	45,0000	44,4000	44,8000	44,6000	67	2.993
09/01/2024	45,0000	43,2000	45,0000	43,2000	243	10.863
08/01/2024	45,0000	45,0000	45,0000	45,0000	1	45
05/01/2024	0,0000	0,0000	0,0000	47,8000	0	0
04/01/2024	0,0000	0,0000	0,0000	47,8000	0	0
03/01/2024	48,0000	46,8000	46,8000	47,8000	17	813
02/01/2024	46,4000	44,0000	45,0000	46,4000	21	937
29/12/2023	43,8000	43,2000	43,2000	43,8000	66	2.867
27/12/2023	49,4000	44,0000	49,4000	44,0000	86	3.832
22/12/2023	46,0000	46,0000	46,0000	46,0000	1	46
21/12/2023	51,0000	51,0000	51,0000	51,0000	13	663
20/12/2023	49,8000	49,8000	49,8000	49,8000	15	747
19/12/2023	49,8000	47,8000	48,8000	49,4000	221	10.906
18/12/2023	50,0000	48,4000	50,0000	49,0000	33	1.618
15/12/2023	47,2000	46,6000	47,2000	46,6000	72	3.371
14/12/2023	47,4000	47,0000	47,0000	47,0000	138	6.493
13/12/2023	47,2000	47,0000	47,0000	47,0000	130	6.112
12/12/2023	46,6000	46,4000	46,4000	46,6000	62	2.886
11/12/2023	46,6000	46,0000	46,6000	46,0000	53	2.445
08/12/2023	46,6000	45,6000	46,4000	46,4000	99	4.585
07/12/2023	47,0000	46,6000	46,6000	46,6000	36	1.678
06/12/2023	46,6000	46,4000	46,4000	46,4000	50	2.323
05/12/2023	47,0000	46,6000	46,6000	46,8000	13	608
04/12/2023	47,0000	45,0000	47,0000	46,4000	76	3.498
01/12/2023	46,0000	46,0000	46,0000	46,0000	13	598
30/11/2023	46,0000	45,8000	46,0000	46,0000	14	643
29/11/2023	46,0000	45,8000	46,0000	46,0000	20	919
28/11/2023	47,0000	43,8000	47,0000	44,6000	60	2.692
27/11/2023	47,6000	42,4000	47,6000	45,0000	74	3.270
24/11/2023	0,0000	0,0000	0,0000	44,8000	0	0
23/11/2023	45,0000	44,6000	45,0000	44,8000	90	4.030
22/11/2023	47,6000	45,8000	45,8000	47,6000	53	2.492
21/11/2023	47,0000	43,2000	43,2000	45,6000	111	4.964
20/11/2023	49,2000	46,4000	46,4000	48,0000	124	5.915
17/11/2023	47,6000	46,0000	46,0000	46,6000	55	2.567
16/11/2023	0,0000	0,0000	0,0000	46,4000	0	0
15/11/2023	46,6000	41,0000	46,4000	46,4000	72	3.185
14/11/2023	47,0000	46,0000	46,0000	46,6000	51	2.374
13/11/2023	47,0000	47,0000	47,0000	47,0000	10	470
10/11/2023	47,0000	43,8000	43,8000	47,0000	380	17.149
09/11/2023	0,0000	0,0000	0,0000	45,2000	0	0
08/11/2023	0,0000	0,0000	0,0000	45,2000	0	0
07/11/2023	45,4000	45,0000	45,2000	45,2000	51	2.301
06/11/2023	0,0000	0,0000	0,0000	41,4000	0	0
03/11/2023	41,4000	41,4000	41,4000	41,4000	5	207
02/11/2023	41,2000	41,0000	41,0000	41,0000	45	1.846
01/11/2023	38,8000	38,6000	38,6000	38,8000	138	5.348
31/10/2023	38,8000	38,8000	38,8000	38,8000	21	814
30/10/2023	0,0000	0,0000	0,0000	37,4000	0	0
27/10/2023	0,0000	0,0000	0,0000	37,4000	0	0
26/10/2023	37,6000	37,4000	37,4000	37,4000	33	1.234
25/10/2023	37,8000	34,2000	37,8000	37,0000	55	1.963
24/10/2023	36,8000	36,8000	36,8000	36,8000	11	404
23/10/2023	36,4000	36,2000	36,2000	36,4000	19	690
20/10/2023	36,8000	35,0000	36,0000	36,4000	67	2.377
19/10/2023	38,6000	38,6000	38,6000	38,6000	17	656
18/10/2023	38,6000	34,4000	35,0000	38,6000	149	5.279
17/10/2023	37,4000	35,4000	37,4000	35,4000	21	781
16/10/2023	37,0000	36,4000	37,0000	36,8000	40	1.471
13/10/2023	38,4000	33,2000	38,4000	33,8000	335	11.348
12/10/2023	36,4000	35,0000	35,0000	35,4000	13	459
11/10/2023	36,6000	36,6000	36,6000	36,6000	7	256
10/10/2023	0,0000	0,0000	0,0000	36,6000	0	0
09/10/2023	37,6000	35,6000	35,6000	36,6000	47	1.718
05/10/2023	38,8000	38,8000	38,8000	38,8000	2	77
04/10/2023	37,2000	37,2000	37,2000	37,2000	10	372
03/10/2023	0,0000	0,0000	0,0000	37,2000	0	0
02/10/2023	0,0000	0,0000	0,0000	37,2000	0	0
29/09/2023	41,4000	36,0000	41,4000	37,2000	62	2.316
28/09/2023	40,0000	39,8000	40,0000	39,8000	18	718
27/09/2023	41,4000	36,2000	41,4000	38,8000	41	1.577
21/09/2023	36,8000	33,4000	36,8000	35,2000	180	6.245
20/09/2023	40,4000	36,6000	36,6000	36,8000	171	6.428
19/09/2023	42,6000	42,6000	42,6000	42,6000	14	596
18/09/2023	40,6000	38,0000	39,2000	40,6000	99	3.880
14/09/2023	41,4000	37,2000	40,0000	37,4000	106	4.041
13/09/2023	41,6000	39,8000	40,0000	41,6000	56	2.264
12/09/2023	41,0000	35,0000	38,6000	40,4000	99	3.808
11/09/2023	0,0000	0,0000	0,0000	45,8000	0	0
08/09/2023	0,0000	0,0000	0,0000	45,8000	0	0
07/09/2023	46,0000	45,8000	45,8000	45,8000	21	963
06/09/2023	46,0000	44,0000	44,0000	45,0000	10	450
05/09/2023	44,0000	44,0000	44,0000	44,0000	10	440
04/09/2023	48,2000	48,2000	48,2000	48,2000	21	1.012
31/08/2023	44,0000	42,8000	42,8000	44,0000	260	11.246
30/08/2023	42,8000	42,0000	42,8000	42,0000	18	764
29/08/2023	43,0000	41,0000	41,6000	41,4000	357	14.756
28/08/2023	42,4000	40,2000	41,8000	40,6000	292	11.985
25/08/2023	41,6000	38,2000	38,2000	40,0000	599	24.009
24/08/2023	0,0000	0,0000	0,0000	38,4000	0	0
22/08/2023	38,6000	38,4000	38,6000	38,4000	13	501
21/08/2023	0,0000	0,0000	0,0000	38,8000	0	0
18/08/2023	0,0000	0,0000	0,0000	38,8000	0	0
17/08/2023	0,0000	0,0000	0,0000	38,8000	0	0
16/08/2023	0,0000	0,0000	0,0000	38,8000	0	0
14/08/2023	0,0000	0,0000	0,0000	38,8000	0	0
11/08/2023	0,0000	0,0000	0,0000	38,8000	0	0
10/08/2023	38,8000	38,6000	38,6000	38,8000	21	813
09/08/2023	38,4000	38,4000	38,4000	38,4000	13	499
07/08/2023	0,0000	0,0000	0,0000	38,8000	0	0
04/08/2023	0,0000	0,0000	0,0000	38,8000	0	0
03/08/2023	38,8000	38,8000	38,8000	38,8000	19	737
02/08/2023	37,8000	37,8000	37,8000	37,8000	46	1.738
01/08/2023	0,0000	0,0000	0,0000	39,0000	0	0
28/07/2023	0,0000	0,0000	0,0000	38,8000	0	0
27/07/2023	39,0000	38,0000	39,0000	38,8000	22	854
26/07/2023	38,8000	38,8000	38,8000	38,8000	24	931
25/07/2023	38,6000	36,8000	36,8000	37,4000	56	2.089
24/07/2023	38,8000	37,6000	38,8000	38,2000	44	1.682
20/07/2023	0,0000	0,0000	0,0000	39,0000	0	0
19/07/2023	0,0000	0,0000	0,0000	39,0000	0	0
18/07/2023	0,0000	0,0000	0,0000	39,0000	0	0
17/07/2023	39,0000	38,8000	38,8000	39,0000	41	1.595
14/07/2023	39,0000	38,0000	38,0000	38,2000	36	1.378
13/07/2023	38,2000	38,2000	38,2000	38,2000	13	496
12/07/2023	37,8000	37,6000	37,6000	37,8000	21	791
11/07/2023	37,8000	36,2000	36,2000	36,6000	81	2.969
10/07/2023	38,4000	38,2000	38,2000	38,4000	53	2.027
06/07/2023	0,0000	0,0000	0,0000	37,6000	0	0
05/07/2023	38,0000	37,0000	37,2000	37,6000	56	2.102
04/07/2023	38,4000	37,2000	38,4000	38,2000	120	4.577
03/07/2023	38,0000	38,0000	38,0000	38,0000	14	532
29/06/2023	38,2000	38,2000	38,2000	38,2000	12	458
28/06/2023	38,4000	38,4000	38,4000	38,4000	21	806
27/06/2023	38,4000	38,0000	38,0000	38,0000	98	3.731
22/06/2023	38,6000	35,2000	35,2000	36,8000	101	3.720
21/06/2023	0,0000	0,0000	0,0000	39,0000	0	0
20/06/2023	39,0000	39,0000	39,0000	39,0000	19	741
19/06/2023	38,8000	36,2000	37,2000	38,8000	77	2.911
16/06/2023	39,2000	39,0000	39,0000	39,2000	14	548
14/06/2023	39,2000	37,2000	39,0000	37,2000	16	623
12/06/2023	38,2000	38,2000	38,2000	38,2000	10	382
09/06/2023	38,6000	36,8000	36,8000	38,6000	378	14.330
08/06/2023	36,6000	36,0000	36,4000	36,6000	299	10.933
31/05/2023	34,0000	32,0000	32,0000	33,8000	46	1.549
26/05/2023	34,0000	32,6000	33,8000	32,6000	248	8.227
24/05/2023	36,0000	35,0000	36,0000	35,0000	189	6.797
22/05/2023	38,0000	37,4000	37,8000	37,4000	52	1.975
17/05/2023	38,0000	35,0000	38,0000	35,0000	266	9.833
16/05/2023	39,6000	37,0000	38,2000	37,6000	344	12.900
15/05/2023	42,4000	42,4000	42,4000	42,4000	8	339
12/05/2023	42,0000	39,0000	42,0000	39,4000	93	3.662
10/05/2023	42,6000	42,4000	42,4000	42,6000	9	383
08/05/2023	41,8000	39,8000	41,8000	39,8000	28	1.156
05/05/2023	43,8000	39,6000	43,8000	39,6000	105	4.192
04/05/2023	0,0000	0,0000	0,0000	38,8000	0	0
02/05/2023	41,2000	40,0000	40,0000	41,0000	147	6.004
28/04/2023	38,6000	31,0000	38,6000	38,4000	569	20.025
26/04/2023	51,5000	47,6000	47,6000	51,5000	79	3.950
25/04/2023	52,0000	51,5000	51,5000	51,5000	36	1.858
24/04/2023	52,5000	51,5000	51,5000	52,0000	20	1.036
21/04/2023	55,0000	51,0000	54,0000	53,5000	45	2.417
19/04/2023	54,0000	53,5000	53,5000	53,5000	15	805
18/04/2023	54,0000	53,5000	53,5000	54,0000	48	2.574
13/04/2023	56,0000	52,0000	55,0000	54,0000	176	9.372
12/04/2023	54,0000	54,0000	54,0000	54,0000	1	54
04/04/2023	55,5000	51,0000	52,5000	52,0000	393	21.012
03/04/2023	53,0000	51,0000	51,0000	52,5000	54	2.822
31/03/2023	52,5000	50,0000	52,0000	51,0000	62	3.184
30/03/2023	52,5000	49,4000	49,4000	51,0000	1.058	53.869
29/03/2023	0,0000	0,0000	0,0000	49,0000	0	0
28/03/2023	0,0000	0,0000	0,0000	49,0000	0	0
27/03/2023	49,0000	46,0000	49,0000	49,0000	191	8.990
24/03/2023	49,6000	49,4000	49,4000	49,6000	46	2.276
23/03/2023	0,0000	0,0000	0,0000	49,6000	0	0
22/03/2023	0,0000	0,0000	0,0000	49,6000	0	0
21/03/2023	49,6000	49,6000	49,6000	49,6000	10	496
20/03/2023	50,0000	49,2000	49,2000	49,8000	23	1.145
17/03/2023	49,4000	49,2000	49,2000	49,2000	26	1.280
16/03/2023	0,0000	0,0000	0,0000	49,2000	0	0
15/03/2023	49,8000	46,0000	49,8000	49,2000	48	2.314
14/03/2023	51,0000	49,0000	49,0000	49,8000	67	3.303
13/03/2023	48,8000	48,8000	48,8000	48,8000	32	1.561
10/03/2023	0,0000	0,0000	0,0000	48,0000	0	0
09/03/2023	48,4000	45,6000	47,8000	48,0000	48	2.293
08/03/2023	47,0000	45,0000	46,0000	47,0000	49	2.281
07/03/2023	48,0000	44,4000	47,8000	46,0000	86	3.958
06/03/2023	0,0000	0,0000	0,0000	47,8000	0	0
03/03/2023	48,0000	47,8000	47,8000	47,8000	99	4.735
02/03/2023	48,0000	46,0000	48,0000	47,6000	141	6.613
01/03/2023	47,8000	47,0000	47,0000	47,8000	34	1.621
28/02/2023	47,4000	47,0000	47,0000	47,4000	55	2.596
24/02/2023	47,8000	46,2000	47,8000	46,6000	71	3.313
23/02/2023	48,0000	47,4000	48,0000	47,4000	50	2.373
22/02/2023	48,2000	45,0000	45,6000	46,4000	136	6.305
21/02/2023	47,6000	45,6000	47,0000	47,4000	63	2.987
20/02/2023	46,0000	46,0000	46,0000	46,0000	32	1.472
17/02/2023	0,0000	0,0000	0,0000	47,0000	0	0
16/02/2023	47,0000	47,0000	47,0000	47,0000	15	705
15/02/2023	47,2000	46,8000	46,8000	47,2000	128	6.003
14/02/2023	47,0000	45,2000	46,8000	45,2000	48	2.214
13/02/2023	0,0000	0,0000	0,0000	46,4000	0	0
10/02/2023	46,6000	46,0000	46,4000	46,4000	37	1.715
09/02/2023	45,4000	44,8000	45,4000	44,8000	55	2.467
08/02/2023	46,2000	45,0000	45,0000	46,2000	81	3.684
07/02/2023	47,0000	47,0000	47,0000	47,0000	30	1.410
06/02/2023	47,4000	44,0000	47,4000	46,6000	280	12.501
03/02/2023	47,4000	43,6000	47,0000	46,8000	46	2.150
02/02/2023	46,0000	44,0000	46,0000	45,0000	448	20.044
01/02/2023	0,0000	0,0000	0,0000	47,2000	0	0
31/01/2023	0,0000	0,0000	0,0000	47,2000	0	0
30/01/2023	47,6000	45,8000	47,0000	47,2000	64	3.023
27/01/2023	47,8000	47,6000	47,8000	47,8000	44	2.099
26/01/2023	49,0000	45,4000	49,0000	47,0000	674	31.480
25/01/2023	49,2000	47,0000	49,0000	48,8000	31	1.513
24/01/2023	47,0000	46,8000	47,0000	46,8000	24	1.124
23/01/2023	50,0000	49,8000	49,8000	50,0000	25	1.247
20/01/2023	50,0000	50,0000	50,0000	50,0000	13	650
19/01/2023	50,0000	46,4000	46,4000	49,6000	21	1.043
18/01/2023	50,0000	48,0000	48,0000	49,4000	92	4.541
17/01/2023	51,0000	46,2000	51,0000	46,2000	216	10.323
16/01/2023	59,0000	48,2000	59,0000	49,4000	1.132	57.502
13/01/2023	57,0000	47,4000	47,6000	55,5000	1.211	64.010
12/01/2023	47,4000	47,2000	47,2000	47,4000	149	7.052
11/01/2023	47,2000	47,2000	47,2000	47,2000	2	94
10/01/2023	47,6000	46,8000	46,8000	47,4000	133	6.281
09/01/2023	47,4000	47,2000	47,2000	47,4000	100	4.734
05/01/2023	47,4000	46,8000	47,4000	47,0000	48	2.257
04/01/2023	46,8000	46,4000	46,8000	46,8000	17	795
03/01/2023	45,8000	43,4000	44,4000	45,8000	67	2.968
02/01/2023	46,2000	46,0000	46,2000	46,2000	40	1.844
30/12/2022	46,8000	45,6000	45,6000	46,2000	25	1.155
29/12/2022	0,0000	0,0000	0,0000	45,8000	0	0
28/12/2022	45,8000	45,8000	45,8000	45,8000	13	595
27/12/2022	46,2000	43,2000	46,0000	44,8000	139	6.234
23/12/2022	46,2000	43,4000	43,4000	46,0000	234	10.534
22/12/2022	0,0000	0,0000	0,0000	43,6000	0	0
21/12/2022	43,6000	43,6000	43,6000	43,6000	14	610
20/12/2022	43,2000	43,2000	43,2000	43,2000	1	43
19/12/2022	43,2000	42,0000	42,0000	43,2000	56	2.365
16/12/2022	43,0000	41,4000	41,4000	43,0000	143	5.940
15/12/2022	43,2000	43,2000	43,2000	43,2000	11	475
14/12/2022	43,2000	42,8000	43,2000	43,0000	33	1.419
13/12/2022	42,4000	41,0000	41,2000	42,4000	164	6.740
12/12/2022	43,0000	42,8000	42,8000	42,8000	11	471
09/12/2022	0,0000	0,0000	0,0000	43,0000	0	0
08/12/2022	43,0000	42,8000	43,0000	43,0000	20	858
07/12/2022	43,2000	43,2000	43,2000	43,2000	1	43
06/12/2022	43,4000	43,4000	43,4000	43,4000	11	477
05/12/2022	43,0000	41,0000	42,8000	41,0000	123	5.069
02/12/2022	41,2000	41,0000	41,2000	41,0000	142	5.827
01/12/2022	42,2000	41,2000	41,8000	42,2000	58	2.414
30/11/2022	42,6000	42,0000	42,0000	42,6000	67	2.826
29/11/2022	44,0000	42,0000	43,8000	42,6000	139	5.920
28/11/2022	44,0000	42,8000	43,6000	42,8000	610	26.486
25/11/2022	0,0000	0,0000	0,0000	46,4000	0	0
24/11/2022	46,4000	46,4000	46,4000	46,4000	21	974
23/11/2022	44,2000	44,0000	44,2000	44,0000	100	4.408
22/11/2022	44,4000	43,0000	43,0000	44,4000	16	703
21/11/2022	0,0000	0,0000	0,0000	45,0000	0	0
18/11/2022	45,2000	44,8000	45,0000	45,0000	30	1.349
17/11/2022	45,2000	44,0000	45,0000	44,6000	42	1.868
16/11/2022	45,0000	44,4000	44,4000	44,6000	192	8.580
15/11/2022	44,0000	42,0000	42,0000	44,0000	446	18.959
14/11/2022	44,0000	43,6000	43,6000	44,0000	55	2.408
11/11/2022	44,4000	43,0000	44,2000	43,6000	571	24.927
10/11/2022	46,0000	45,0000	45,0000	45,8000	48	2.190
09/11/2022	0,0000	0,0000	0,0000	46,2000	0	0
08/11/2022	0,0000	0,0000	0,0000	46,2000	0	0
07/11/2022	46,2000	46,0000	46,0000	46,2000	9	415
04/11/2022	45,4000	44,0000	44,0000	44,4000	127	5.623
03/11/2022	46,8000	46,8000	46,8000	46,8000	23	1.076
02/11/2022	0,0000	0,0000	0,0000	46,4000	0	0
01/11/2022	0,0000	0,0000	0,0000	46,4000	0	0
31/10/2022	46,4000	46,2000	46,2000	46,4000	23	1.065
27/10/2022	45,8000	45,8000	45,8000	45,8000	10	458
26/10/2022	45,8000	45,6000	45,8000	45,8000	42	1.923
25/10/2022	45,4000	45,4000	45,4000	45,4000	10	454
24/10/2022	45,4000	45,2000	45,2000	45,4000	31	1.404
21/10/2022	45,0000	44,8000	45,0000	45,0000	64	2.877
20/10/2022	45,6000	42,6000	43,2000	45,6000	305	13.130
19/10/2022	0,0000	0,0000	0,0000	45,8000	0	0
18/10/2022	45,8000	45,8000	45,8000	45,8000	20	916
17/10/2022	0,0000	0,0000	0,0000	45,6000	0	0
14/10/2022	45,6000	45,6000	45,6000	45,6000	14	638
13/10/2022	45,0000	44,0000	44,0000	45,0000	35	1.550
12/10/2022	0,0000	0,0000	0,0000	45,4000	0	0
11/10/2022	45,6000	45,4000	45,6000	45,4000	23	1.046
10/10/2022	45,0000	45,0000	45,0000	45,0000	20	900
07/10/2022	42,6000	42,4000	42,6000	42,6000	20	851
06/10/2022	0,0000	0,0000	0,0000	45,4000	0	0
05/10/2022	46,2000	43,0000	46,0000	45,4000	1.300	57.828
04/10/2022	47,4000	47,4000	47,4000	47,4000	11	521
03/10/2022	47,4000	47,2000	47,4000	47,2000	25	1.182
30/09/2022	47,0000	46,4000	46,8000	46,4000	24	1.124
29/09/2022	45,2000	45,2000	45,2000	45,2000	10	452
28/09/2022	47,4000	46,8000	46,8000	47,4000	81	3.808
27/09/2022	49,2000	49,2000	49,2000	49,2000	11	541
26/09/2022	47,0000	47,0000	47,0000	47,0000	13	611
23/09/2022	46,0000	46,0000	46,0000	46,0000	40	1.840
22/09/2022	48,0000	46,2000	48,0000	46,6000	160	7.470
21/09/2022	47,0000	46,4000	47,0000	46,8000	270	12.566
20/09/2022	0,0000	0,0000	0,0000	50,0000	0	0
19/09/2022	0,0000	0,0000	0,0000	50,0000	0	0
16/09/2022	0,0000	0,0000	0,0000	50,0000	0	0
15/09/2022	50,0000	50,0000	50,0000	50,0000	11	550
14/09/2022	49,4000	47,0000	47,0000	48,4000	12	576
13/09/2022	50,0000	50,0000	50,0000	50,0000	11	550
12/09/2022	49,8000	47,4000	48,6000	49,2000	53	2.583
09/09/2022	0,0000	0,0000	0,0000	49,8000	0	0
08/09/2022	50,0000	49,8000	49,8000	49,8000	26	1.296
07/09/2022	50,0000	49,8000	49,8000	49,8000	112	5.581
06/09/2022	49,8000	49,8000	49,8000	49,8000	15	747
05/09/2022	49,8000	49,8000	49,8000	49,8000	12	597
02/09/2022	48,4000	48,4000	48,4000	48,4000	63	3.049
01/09/2022	48,8000	48,4000	48,4000	48,6000	58	2.819
31/08/2022	49,0000	47,4000	49,0000	48,8000	101	4.877
30/08/2022	0,0000	0,0000	0,0000	49,8000	0	0
29/08/2022	0,0000	0,0000	0,0000	49,8000	0	0
26/08/2022	0,0000	0,0000	0,0000	49,8000	0	0
25/08/2022	49,8000	49,8000	49,8000	49,8000	13	647
24/08/2022	49,8000	48,0000	49,8000	49,6000	14	695
23/08/2022	50,0000	48,0000	49,8000	48,2000	402	19.402
22/08/2022	50,0000	49,0000	49,0000	49,6000	21	1.040
19/08/2022	50,0000	50,0000	50,0000	50,0000	75	3.750
18/08/2022	50,0000	50,0000	50,0000	50,0000	84	4.200
17/08/2022	0,0000	0,0000	0,0000	50,0000	0	0
16/08/2022	0,0000	0,0000	0,0000	50,0000	0	0
12/08/2022	0,0000	0,0000	0,0000	50,0000	0	0
11/08/2022	0,0000	0,0000	0,0000	50,0000	0	0
10/08/2022	0,0000	0,0000	0,0000	50,0000	0	0
09/08/2022	0,0000	0,0000	0,0000	50,0000	0	0
08/08/2022	50,0000	49,8000	49,8000	50,0000	13	648
05/08/2022	48,0000	47,0000	48,0000	47,4000	161	7.635
04/08/2022	0,0000	0,0000	0,0000	50,0000	0	0
03/08/2022	50,0000	50,0000	50,0000	50,0000	1	50
02/08/2022	0,0000	0,0000	0,0000	51,5000	0	0
01/08/2022	52,0000	50,0000	50,0000	51,5000	146	7.425
29/07/2022	50,0000	49,0000	50,0000	49,8000	136	6.729
28/07/2022	50,0000	48,0000	48,0000	49,0000	44	2.154
27/07/2022	49,2000	47,8000	47,8000	48,4000	59	2.848
26/07/2022	47,8000	46,0000	47,8000	46,0000	66	3.059
25/07/2022	46,0000	46,0000	46,0000	46,0000	100	4.600
22/07/2022	48,8000	46,0000	46,0000	48,8000	156	7.190
21/07/2022	0,0000	0,0000	0,0000	49,6000	0	0
20/07/2022	50,0000	49,0000	49,0000	49,6000	35	1.733
19/07/2022	0,0000	0,0000	0,0000	48,0000	0	0
18/07/2022	48,8000	47,6000	48,8000	48,0000	104	4.999
15/07/2022	46,0000	45,2000	46,0000	45,4000	224	10.166
14/07/2022	49,0000	49,0000	49,0000	49,0000	50	2.450
13/07/2022	50,5000	49,0000	49,0000	49,8000	56	2.790
12/07/2022	50,5000	50,0000	50,0000	50,5000	19	955
11/07/2022	47,0000	45,6000	47,0000	47,0000	241	11.116
08/07/2022	46,8000	46,8000	46,8000	46,8000	65	3.042
07/07/2022	0,0000	0,0000	0,0000	50,5000	0	0
06/07/2022	0,0000	0,0000	0,0000	50,5000	0	0
05/07/2022	0,0000	0,0000	0,0000	50,5000	0	0
04/07/2022	51,0000	50,0000	51,0000	50,5000	29	1.469
01/07/2022	51,0000	50,0000	50,0000	50,5000	40	2.013
30/06/2022	48,0000	48,0000	48,0000	48,0000	13	624
29/06/2022	49,0000	46,0000	49,0000	47,0000	374	17.858
28/06/2022	51,0000	50,5000	50,5000	51,0000	50	2.540
27/06/2022	55,0000	48,8000	54,0000	50,0000	280	13.992
24/06/2022	0,0000	0,0000	0,0000	53,0000	0	0
23/06/2022	0,0000	0,0000	0,0000	53,0000	0	0
22/06/2022	0,0000	0,0000	0,0000	53,0000	0	0
21/06/2022	53,0000	53,0000	53,0000	53,0000	14	742
20/06/2022	50,0000	50,0000	50,0000	50,0000	116	5.800
17/06/2022	54,5000	53,5000	53,5000	54,0000	41	2.214
16/06/2022	54,5000	53,5000	54,0000	54,0000	21	1.132
15/06/2022	54,0000	53,5000	53,5000	54,0000	13	699
14/06/2022	54,0000	52,5000	52,5000	53,0000	25	1.326
10/06/2022	51,5000	50,0000	51,0000	51,0000	177	9.007
09/06/2022	54,5000	49,4000	52,5000	54,5000	198	9.949
08/06/2022	58,0000	58,0000	58,0000	58,0000	10	580
07/06/2022	58,0000	56,0000	56,0000	57,0000	55	3.130
06/06/2022	0,0000	0,0000	0,0000	56,0000	0	0
03/06/2022	56,0000	56,0000	56,0000	56,0000	62	3.472
02/06/2022	0,0000	0,0000	0,0000	56,5000	0	0
01/06/2022	0,0000	0,0000	0,0000	56,5000	0	0
31/05/2022	0,0000	0,0000	0,0000	56,5000	0	0
30/05/2022	56,5000	56,5000	56,5000	56,5000	62	3.503
27/05/2022	56,5000	52,5000	52,5000	56,5000	35	1.923
26/05/2022	0,0000	0,0000	0,0000	58,0000	0	0
25/05/2022	0,0000	0,0000	0,0000	58,0000	0	0
24/05/2022	58,0000	57,5000	57,5000	58,0000	95	5.489
23/05/2022	0,0000	0,0000	0,0000	57,5000	0	0
20/05/2022	57,5000	57,5000	57,5000	57,5000	23	1.322
19/05/2022	57,5000	55,0000	57,5000	55,0000	28	1.594
18/05/2022	59,5000	55,5000	59,5000	56,0000	144	8.073
17/05/2022	59,0000	59,0000	59,0000	59,0000	13	767
16/05/2022	60,0000	57,0000	60,0000	58,0000	71	4.119
13/05/2022	57,5000	57,0000	57,0000	57,5000	60	3.435
12/05/2022	56,0000	55,0000	55,0000	56,0000	180	10.030
11/05/2022	57,0000	54,5000	54,5000	56,0000	47	2.635
10/05/2022	0,0000	0,0000	0,0000	55,0000	0	0
09/05/2022	56,0000	52,0000	56,0000	55,0000	35	1.896
06/05/2022	57,5000	53,0000	55,0000	55,5000	177	9.809
05/05/2022	56,0000	56,0000	56,0000	56,0000	40	2.240
04/05/2022	58,0000	55,0000	57,5000	55,0000	42	2.383
03/05/2022	57,0000	54,0000	54,0000	54,5000	130	7.084
29/04/2022	56,0000	54,5000	55,0000	55,5000	234	12.858
28/04/2022	57,5000	51,5000	51,5000	54,5000	805	45.135
27/04/2022	55,0000	51,0000	53,0000	55,0000	242	12.926
26/04/2022	55,5000	50,0000	55,0000	52,5000	949	49.386
21/04/2022	56,0000	53,0000	55,0000	53,0000	162	8.762
20/04/2022	57,0000	53,5000	55,5000	56,5000	281	15.501
19/04/2022	55,5000	52,0000	52,0000	55,5000	163	8.521
14/04/2022	56,5000	55,5000	55,5000	56,0000	44	2.456
13/04/2022	0,0000	0,0000	0,0000	55,0000	0	0
12/04/2022	0,0000	0,0000	0,0000	55,0000	0	0
11/04/2022	55,0000	50,0000	54,0000	55,0000	178	9.668
08/04/2022	55,0000	53,5000	53,5000	54,0000	58	3.125
07/04/2022	0,0000	0,0000	0,0000	53,5000	0	0
06/04/2022	0,0000	0,0000	0,0000	53,5000	0	0
05/04/2022	55,5000	53,0000	53,0000	53,5000	60	3.217
04/04/2022	53,5000	53,0000	53,0000	53,0000	31	1.646
01/04/2022	54,0000	50,5000	50,5000	52,0000	134	6.981
31/03/2022	51,0000	50,0000	50,5000	50,5000	22	1.111
30/03/2022	51,0000	48,0000	50,0000	48,0000	26	1.300
29/03/2022	51,0000	48,6000	51,0000	50,5000	41	2.069
28/03/2022	51,5000	50,0000	50,0000	50,5000	33	1.659
24/03/2022	50,0000	50,0000	50,0000	50,0000	13	650
23/03/2022	49,8000	47,0000	49,8000	49,6000	49	2.386
22/03/2022	51,5000	50,0000	50,0000	50,5000	175	8.856
21/03/2022	50,0000	49,0000	49,0000	49,4000	58	2.870
18/03/2022	0,0000	0,0000	0,0000	49,8000	0	0
17/03/2022	50,5000	49,4000	49,4000	49,8000	83	4.127
16/03/2022	47,2000	46,2000	47,0000	47,2000	209	9.849
15/03/2022	0,0000	0,0000	0,0000	49,4000	0	0
14/03/2022	0,0000	0,0000	0,0000	49,4000	0	0
11/03/2022	0,0000	0,0000	0,0000	49,4000	0	0
10/03/2022	0,0000	0,0000	0,0000	49,4000	0	0
09/03/2022	49,4000	49,4000	49,4000	49,4000	13	642
08/03/2022	0,0000	0,0000	0,0000	48,2000	0	0
04/03/2022	48,2000	48,2000	48,2000	48,2000	5	241
03/03/2022	46,8000	44,0000	46,8000	44,0000	229	10.155
02/03/2022	46,4000	45,2000	46,4000	45,4000	267	12.208
01/03/2022	47,0000	43,0000	47,0000	43,2000	227	9.874
28/02/2022	43,2000	43,0000	43,2000	43,2000	20	863
25/02/2022	47,4000	46,2000	47,4000	46,2000	40	1.861
24/02/2022	46,2000	43,2000	46,2000	43,2000	345	15.343
23/02/2022	49,0000	47,0000	49,0000	47,6000	67	3.182
22/02/2022	49,0000	46,4000	49,0000	48,8000	105	5.026
21/02/2022	49,0000	48,4000	49,0000	48,4000	26	1.262
18/02/2022	48,8000	48,8000	48,8000	48,8000	2	97
17/02/2022	49,6000	49,2000	49,2000	49,4000	55	2.716
16/02/2022	51,5000	50,5000	50,5000	51,0000	21	1.071
15/02/2022	49,4000	49,4000	49,4000	49,4000	20	988
14/02/2022	50,0000	49,0000	49,0000	49,6000	23	1.142
11/02/2022	0,0000	0,0000	0,0000	48,6000	0	0
10/02/2022	48,6000	48,6000	48,6000	48,6000	1	48
09/02/2022	48,8000	47,0000	47,0000	47,8000	70	3.351
08/02/2022	47,6000	46,4000	47,0000	47,0000	167	7.852
07/02/2022	0,0000	0,0000	0,0000	49,0000	0	0
04/02/2022	49,8000	48,6000	48,6000	49,0000	45	2.201
03/02/2022	0,0000	0,0000	0,0000	49,0000	0	0
02/02/2022	49,0000	48,6000	48,6000	49,0000	41	2.001
01/02/2022	49,6000	48,8000	48,8000	49,0000	56	2.742
31/01/2022	48,4000	48,0000	48,4000	48,4000	14	677
28/01/2022	48,0000	48,0000	48,0000	48,0000	11	528
27/01/2022	49,6000	47,8000	49,6000	47,8000	62	2.972
26/01/2022	49,2000	47,8000	47,8000	48,2000	77	3.714
25/01/2022	48,6000	47,6000	47,6000	48,2000	45	2.167
24/01/2022	49,4000	46,8000	49,2000	46,8000	72	3.422
21/01/2022	47,8000	46,8000	47,0000	47,8000	31	1.473
20/01/2022	49,4000	48,2000	49,4000	49,2000	7	344
19/01/2022	49,6000	48,2000	49,6000	48,6000	103	5.003
18/01/2022	0,0000	0,0000	0,0000	52,0000	0	0
17/01/2022	52,0000	52,0000	52,0000	52,0000	1	52
14/01/2022	51,5000	50,0000	51,0000	50,5000	101	5.099
13/01/2022	52,5000	50,5000	50,5000	51,0000	117	5.988
12/01/2022	51,0000	50,0000	51,0000	51,0000	41	2.071
11/01/2022	49,6000	48,2000	48,4000	49,0000	121	5.928
10/01/2022	48,4000	47,4000	48,0000	48,2000	106	5.110
07/01/2022	48,0000	47,0000	47,0000	47,8000	113	5.386
05/01/2022	48,0000	46,6000	47,8000	47,0000	108	5.073
04/01/2022	47,8000	46,4000	47,8000	47,8000	213	10.141
03/01/2022	47,0000	46,0000	46,8000	46,6000	69	3.217
31/12/2021	46,2000	46,2000	46,2000	46,2000	31	1.432
30/12/2021	46,0000	44,6000	46,0000	45,6000	53	2.417
29/12/2021	48,0000	47,0000	47,0000	47,6000	21	1.000
28/12/2021	46,8000	46,8000	46,8000	46,8000	9	421
27/12/2021	46,6000	46,4000	46,4000	46,6000	21	977
23/12/2021	45,0000	45,0000	45,0000	45,0000	4	180
22/12/2021	45,6000	44,4000	45,0000	44,8000	192	8.599
21/12/2021	47,4000	47,4000	47,4000	47,4000	13	616
20/12/2021	45,6000	44,8000	45,6000	45,6000	20	910
17/12/2021	45,0000	45,0000	45,0000	45,0000	100	4.500
16/12/2021	46,4000	45,2000	46,4000	46,0000	101	4.583
15/12/2021	47,2000	44,8000	47,2000	46,0000	388	17.654
14/12/2021	45,6000	45,6000	45,6000	45,6000	10	456
13/12/2021	47,2000	46,0000	47,2000	46,2000	11	507
10/12/2021	46,6000	46,6000	46,6000	46,6000	60	2.796
09/12/2021	47,2000	47,0000	47,2000	47,0000	92	4.337
08/12/2021	47,0000	46,0000	46,0000	46,4000	17	790
07/12/2021	47,0000	47,0000	47,0000	47,0000	24	1.128
06/12/2021	47,0000	46,0000	46,0000	46,6000	30	1.400
03/12/2021	46,8000	46,6000	46,8000	46,8000	32	1.496
02/12/2021	46,2000	45,4000	46,2000	45,6000	30	1.370
01/12/2021	46,4000	46,2000	46,2000	46,4000	64	2.962
30/11/2021	46,2000	46,0000	46,0000	46,2000	32	1.472
29/11/2021	46,8000	45,4000	45,4000	45,8000	85	3.885
26/11/2021	46,8000	45,8000	46,0000	46,8000	272	12.598
25/11/2021	46,2000	45,4000	46,2000	45,6000	186	8.496
24/11/2021	47,0000	46,8000	47,0000	46,8000	230	10.786
23/11/2021	48,4000	48,2000	48,2000	48,4000	33	1.596
22/11/2021	47,6000	46,4000	47,0000	46,8000	156	7.286
19/11/2021	49,4000	47,4000	49,4000	47,8000	294	14.033
18/11/2021	49,6000	47,8000	49,2000	48,8000	94	4.585
17/11/2021	49,2000	47,0000	48,0000	48,6000	197	9.477
16/11/2021	48,8000	47,2000	47,2000	47,8000	50	2.394
15/11/2021	47,2000	46,0000	46,0000	47,2000	65	3.050
12/11/2021	47,4000	47,4000	47,4000	47,4000	30	1.422
11/11/2021	47,4000	45,2000	46,6000	47,4000	464	21.382
10/11/2021	48,0000	48,0000	48,0000	48,0000	29	1.392
09/11/2021	48,0000	46,6000	48,0000	47,0000	45	2.112
08/11/2021	47,4000	46,4000	46,8000	46,8000	168	7.856
05/11/2021	48,8000	47,4000	48,6000	48,2000	129	6.210
04/11/2021	47,4000	46,6000	47,4000	46,8000	220	10.309
03/11/2021	49,4000	49,0000	49,0000	49,0000	25	1.227
02/11/2021	47,8000	47,0000	47,6000	47,4000	171	8.103
01/11/2021	49,4000	48,0000	48,0000	48,8000	45	2.195
29/10/2021	49,8000	48,6000	48,6000	49,0000	50	2.452
27/10/2021	47,4000	47,2000	47,4000	47,4000	50	2.366
26/10/2021	48,8000	48,8000	48,8000	48,8000	5	244
25/10/2021	0,0000	0,0000	0,0000	47,6000	0	0
22/10/2021	49,0000	47,2000	49,0000	47,6000	192	9.139
21/10/2021	47,8000	47,6000	47,8000	47,6000	76	3.619
20/10/2021	0,0000	0,0000	0,0000	48,8000	0	0
19/10/2021	48,8000	48,8000	48,8000	48,8000	33	1.610
18/10/2021	49,0000	47,4000	47,6000	47,6000	108	5.144
15/10/2021	49,8000	47,2000	49,8000	47,2000	133	6.343
14/10/2021	49,6000	49,6000	49,6000	49,6000	26	1.289
13/10/2021	49,4000	48,0000	48,0000	48,2000	25	1.207
12/10/2021	49,0000	47,6000	47,8000	48,0000	115	5.522
11/10/2021	50,0000	50,0000	50,0000	50,0000	11	550
08/10/2021	0,0000	0,0000	0,0000	48,6000	0	0
07/10/2021	0,0000	0,0000	0,0000	48,6000	0	0
06/10/2021	0,0000	0,0000	0,0000	48,6000	0	0
05/10/2021	49,8000	48,2000	48,8000	48,6000	119	5.779
04/10/2021	0,0000	0,0000	0,0000	50,0000	0	0
01/10/2021	0,0000	0,0000	0,0000	50,0000	0	0
30/09/2021	50,5000	50,0000	50,0000	50,0000	40	2.005
29/09/2021	0,0000	0,0000	0,0000	50,0000	0	0
28/09/2021	50,0000	50,0000	50,0000	50,0000	15	750
27/09/2021	51,0000	50,0000	50,0000	50,0000	49	2.454
24/09/2021	48,0000	48,0000	48,0000	48,0000	11	528
23/09/2021	50,5000	50,0000	50,5000	50,0000	115	5.765
22/09/2021	0,0000	0,0000	0,0000	52,5000	0	0
21/09/2021	54,0000	52,0000	52,5000	52,5000	449	23.651
20/09/2021	52,5000	51,0000	52,5000	51,5000	48	2.482
17/09/2021	0,0000	0,0000	0,0000	52,5000	0	0
16/09/2021	52,5000	52,0000	52,0000	52,5000	39	2.041
15/09/2021	53,0000	51,5000	53,0000	51,5000	22	1.137
14/09/2021	53,0000	53,0000	53,0000	53,0000	32	1.696
13/09/2021	54,0000	52,0000	53,5000	52,0000	1.065	56.206
10/09/2021	52,5000	51,0000	51,0000	51,5000	183	9.404
09/09/2021	50,0000	49,4000	49,4000	49,8000	53	2.642
08/09/2021	0,0000	0,0000	0,0000	50,0000	0	0
07/09/2021	52,0000	50,0000	52,0000	50,0000	91	4.582
06/09/2021	53,5000	50,5000	52,0000	51,0000	77	3.933
03/09/2021	51,5000	50,0000	50,0000	50,5000	61	3.080
02/09/2021	52,0000	52,0000	52,0000	52,0000	10	520
01/09/2021	0,0000	0,0000	0,0000	51,0000	0	0
31/08/2021	51,0000	50,0000	50,5000	51,0000	168	8.475
30/08/2021	0,0000	0,0000	0,0000	53,0000	0	0
27/08/2021	0,0000	0,0000	0,0000	53,0000	0	0
26/08/2021	0,0000	0,0000	0,0000	53,0000	0	0
25/08/2021	53,0000	52,5000	52,5000	53,0000	29	1.536
24/08/2021	52,5000	51,5000	51,5000	52,0000	24	1.253
23/08/2021	53,0000	50,0000	51,5000	51,0000	58	2.951
20/08/2021	51,5000	50,0000	51,5000	50,0000	31	1.578
19/08/2021	52,5000	50,0000	51,5000	50,0000	50	2.540
18/08/2021	51,5000	51,5000	51,5000	51,5000	5	257
17/08/2021	53,5000	50,5000	53,0000	52,5000	34	1.778
16/08/2021	53,5000	52,0000	52,0000	52,5000	26	1.364
13/08/2021	0,0000	0,0000	0,0000	52,0000	0	0
12/08/2021	53,0000	51,0000	51,0000	52,0000	244	12.627
11/08/2021	50,0000	48,6000	50,0000	49,2000	294	14.480
10/08/2021	51,0000	49,0000	50,5000	49,0000	62	3.077
09/08/2021	50,5000	49,0000	49,0000	49,2000	73	3.593
06/08/2021	48,0000	47,8000	48,0000	47,8000	18	861
05/08/2021	51,5000	47,8000	51,5000	47,8000	639	31.241
04/08/2021	51,5000	50,0000	51,5000	50,0000	165	8.266
03/08/2021	51,5000	50,0000	51,5000	50,0000	246	12.485
02/08/2021	54,5000	53,5000	53,5000	53,5000	61	3.272
30/07/2021	0,0000	0,0000	0,0000	51,0000	0	0
29/07/2021	51,0000	51,0000	51,0000	51,0000	13	663
28/07/2021	51,0000	50,0000	51,0000	50,5000	20	1.010
27/07/2021	51,0000	51,0000	51,0000	51,0000	77	3.927
26/07/2021	54,0000	51,0000	54,0000	51,0000	201	10.254
23/07/2021	51,0000	51,0000	51,0000	51,0000	2	102
22/07/2021	0,0000	0,0000	0,0000	50,5000	0	0
21/07/2021	50,5000	50,0000	50,0000	50,5000	197	9.936
20/07/2021	0,0000	0,0000	0,0000	52,0000	0	0
19/07/2021	52,0000	52,0000	52,0000	52,0000	18	936
16/07/2021	53,5000	53,0000	53,5000	53,5000	21	1.118
15/07/2021	54,0200	52,9800	53,5000	53,5000	190	9.791
14/07/2021	55,5000	51,5000	55,0000	51,5000	126	6.555
13/07/2021	56,5000	53,5000	56,0000	53,5000	72	3.885
12/07/2021	0,0000	0,0000	0,0000	55,5000	0	0
09/07/2021	56,0000	55,0000	55,0000	55,5000	11	610
08/07/2021	56,5000	53,0000	56,5000	53,0000	10	537
07/07/2021	57,0000	56,0000	56,0000	56,5000	31	1.752
06/07/2021	55,5000	55,0000	55,0000	55,5000	11	608
05/07/2021	56,0000	54,5000	56,0000	54,5000	6	331
02/07/2021	56,0000	52,0000	55,5000	54,0000	298	15.659
01/07/2021	54,0000	53,0000	54,0000	53,0000	106	5.628
30/06/2021	54,5000	54,5000	54,5000	54,5000	21	1.144
29/06/2021	0,0000	0,0000	0,0000	56,5000	0	0
28/06/2021	56,5000	56,5000	56,5000	56,5000	12	678
25/06/2021	55,5000	54,0000	55,5000	54,5000	56	3.051
24/06/2021	58,0000	57,0000	57,0000	57,5000	24	1.381
23/06/2021	57,5000	57,5000	57,5000	57,5000	7	402
22/06/2021	56,0000	55,0000	55,0000	55,0000	116	6.405
18/06/2021	56,5000	55,0000	56,5000	55,0000	60	3.359
17/06/2021	59,5000	59,0000	59,0000	59,5000	38	2.255
16/06/2021	59,5000	59,0000	59,0000	59,0000	19	1.125
15/06/2021	59,0000	59,0000	59,0000	59,0000	19	1.121
14/06/2021	60,0000	57,0000	59,0000	57,0000	124	7.114
11/06/2021	0,0000	0,0000	0,0000	59,0000	0	0
10/06/2021	59,0000	59,0000	59,0000	59,0000	11	649
09/06/2021	60,0000	56,5000	58,5000	58,0000	66	3.822
08/06/2021	59,0000	54,0000	55,0000	56,0000	143	8.050
07/06/2021	58,5000	55,5000	57,0000	55,5000	161	9.065
04/06/2021	59,0000	57,0000	58,0000	58,5000	21	1.227
03/06/2021	55,0000	55,0000	55,0000	55,0000	46	2.530
02/06/2021	57,0000	57,0000	57,0000	57,0000	44	2.508
01/06/2021	60,5000	59,0000	59,0000	59,5000	21	1.252
31/05/2021	61,5000	57,0000	59,0000	58,5000	70	4.100
28/05/2021	59,0000	56,0000	58,5000	59,0000	36	2.120
27/05/2021	59,0000	58,5000	58,5000	59,0000	13	764
26/05/2021	58,5000	55,0000	58,0000	56,0000	61	3.423
25/05/2021	55,5000	55,5000	55,5000	55,5000	15	832
24/05/2021	58,5000	56,0000	56,0000	56,5000	79	4.492
21/05/2021	55,0000	55,0000	55,0000	55,0000	30	1.650
20/05/2021	58,0000	57,0000	57,0000	57,5000	13	749
19/05/2021	58,5000	54,0000	54,0000	55,0000	86	4.894
18/05/2021	57,5000	56,0000	56,0000	57,5000	15	859
17/05/2021	59,0000	54,0000	58,5000	56,5000	68	3.835
14/05/2021	57,0000	57,0000	57,0000	57,0000	13	741
13/05/2021	58,0000	56,0000	57,0000	56,5000	64	3.608
12/05/2021	57,5000	57,0000	57,0000	57,5000	17	975
11/05/2021	59,5000	54,0000	58,5000	55,0000	146	8.024
10/05/2021	60,0000	55,5000	59,0000	57,0000	274	15.709
07/05/2021	60,0000	56,0000	56,0000	59,0000	152	8.675
06/05/2021	59,5000	59,5000	59,5000	59,5000	13	773
05/05/2021	58,0000	57,0000	57,0000	57,0000	46	2.633
29/04/2021	57,5000	55,5000	56,0000	57,0000	82	4.635
28/04/2021	57,0000	53,0000	56,0000	54,5000	357	19.512
27/04/2021	59,5000	57,0000	58,5000	58,0000	97	5.634
26/04/2021	60,5000	56,0000	59,0000	57,5000	292	16.746
23/04/2021	59,5000	57,0000	58,5000	59,0000	71	4.176
22/04/2021	59,0000	56,0000	56,5000	57,0000	307	17.583
21/04/2021	55,5000	55,0000	55,0000	55,5000	67	3.694
20/04/2021	55,5000	55,5000	55,5000	55,5000	11	610
19/04/2021	57,5000	53,5000	57,5000	54,0000	176	9.545
16/04/2021	57,0000	54,0000	56,0000	55,5000	73	4.037
15/04/2021	56,5000	52,5000	56,5000	53,0000	238	12.934
14/04/2021	61,0000	60,0000	60,0000	60,5000	33	1.993
13/04/2021	60,0000	56,0000	57,5000	56,5000	411	23.706
12/04/2021	57,0000	55,5000	57,0000	56,5000	71	3.997
09/04/2021	57,0000	55,5000	57,0000	55,5000	138	7.770
08/04/2021	57,0000	54,0000	54,0000	56,0000	358	20.042
07/04/2021	55,0000	55,0000	55,0000	55,0000	29	1.595
06/04/2021	53,0000	52,0000	52,0000	52,0000	57	2.974
01/04/2021	54,0000	54,0000	54,0000	54,0000	22	1.188
31/03/2021	54,0000	53,8000	54,0000	54,0000	26	1.396
30/03/2021	53,8000	53,8000	53,8000	53,8000	11	591
29/03/2021	54,8000	52,0000	54,8000	53,0000	44	2.333
26/03/2021	52,2000	52,2000	52,2000	52,2000	20	1.044
24/03/2021	54,6000	54,0000	54,0000	54,2000	42	2.275
23/03/2021	0,0000	0,0000	0,0000	54,0000	0	0
22/03/2021	54,8000	52,0000	54,4000	54,0000	40	2.158
19/03/2021	54,0000	53,0000	53,0000	53,6000	41	2.198
18/03/2021	53,4000	48,4000	53,2000	51,6000	111	5.550
17/03/2021	52,2000	52,0000	52,2000	52,0000	25	1.301
16/03/2021	54,4000	53,8000	54,4000	54,0000	22	1.189
12/03/2021	55,0000	51,2000	54,6000	52,6000	65	3.418
11/03/2021	0,0000	0,0000	0,0000	52,2000	0	0
10/03/2021	52,4000	52,0000	52,4000	52,2000	187	9.760
09/03/2021	55,8000	52,0000	55,8000	53,0000	143	7.581
08/03/2021	56,0000	53,0000	55,8000	53,0000	82	4.411
05/03/2021	55,2000	55,0000	55,2000	55,0000	12	661
04/03/2021	56,2000	55,4000	56,2000	55,4000	18	1.006
03/03/2021	54,0000	52,8000	54,0000	53,0000	111	5.948
02/03/2021	55,4000	53,4000	54,0000	53,4000	489	26.404
01/03/2021	59,8000	59,2000	59,4000	59,6000	14	833
26/02/2021	56,2000	55,0000	55,0000	56,0000	26	1.454
25/02/2021	58,8000	55,0000	58,8000	55,2000	51	2.855
24/02/2021	58,6000	57,2000	58,6000	57,6000	10	576
23/02/2021	56,0000	54,2000	56,0000	54,2000	25	1.388
22/02/2021	59,2000	59,0000	59,0000	59,2000	16	945
19/02/2021	59,0000	57,4000	57,4000	58,6000	67	3.893
18/02/2021	58,4000	55,2000	55,8000	56,2000	230	12.910
17/02/2021	64,4000	56,6000	63,6000	59,8000	49	2.927
16/02/2021	60,0000	57,0000	57,0000	59,0000	49	2.886
15/02/2021	61,0000	55,4000	60,0000	55,4000	188	10.798
12/02/2021	60,0000	59,2000	59,2000	59,6000	32	1.905
11/02/2021	58,0000	56,4000	57,8000	58,0000	19	1.089
10/02/2021	62,2000	62,2000	62,2000	62,2000	7	435
09/02/2021	0,0000	0,0000	0,0000	61,8000	0	0
08/02/2021	64,8000	60,0000	64,6000	61,8000	20	1.237
05/02/2021	61,2000	61,0000	61,0000	61,2000	7	428
04/02/2021	62,6000	57,0000	57,0000	61,8000	7	432
03/02/2021	58,8000	57,0000	58,8000	57,0000	81	4.676
02/02/2021	65,0000	65,0000	65,0000	65,0000	7	455
01/02/2021	0,0000	0,0000	0,0000	61,6000	0	0
29/01/2021	61,6000	61,6000	61,6000	61,6000	1	61
28/01/2021	0,0000	0,0000	0,0000	59,0000	0	0
27/01/2021	59,0000	56,2000	56,2000	59,0000	63	3.565
26/01/2021	63,8000	59,8000	63,8000	60,8000	505	30.687
25/01/2021	65,8000	54,4000	60,0000	59,2000	54	3.085
22/01/2021	64,4000	53,4000	53,4000	60,0000	433	24.370
21/01/2021	51,6000	51,0000	51,0000	51,2000	60	3.075
20/01/2021	55,8000	51,0000	54,6000	53,4000	57	3.041
19/01/2021	54,0000	51,8000	52,8000	54,0000	56	2.970
18/01/2021	52,6000	50,6000	52,0000	51,2000	98	5.020
15/01/2021	54,8000	52,0000	54,8000	52,6000	21	1.104
14/01/2021	53,6000	53,6000	53,6000	53,6000	1	53
13/01/2021	54,0000	49,3000	49,3000	52,4000	15	785
12/01/2021	53,8000	53,8000	53,8000	53,8000	1	53
11/01/2021	53,6000	53,6000	53,6000	53,6000	1	53
08/01/2021	55,0000	53,0000	55,0000	53,4000	6	320
07/01/2021	55,2000	53,0000	53,8000	54,6000	39	2.113
05/01/2021	54,6000	51,2000	52,0000	53,8000	52	2.714
04/01/2021	60,0000	52,4000	59,8000	53,4000	201	10.791
31/12/2020	56,2000	52,6000	54,0000	56,2000	72	3.851
30/12/2020	58,4000	52,4000	58,0000	54,0000	116	6.312
29/12/2020	57,2000	53,0000	54,0000	55,0000	3.134	172.374
28/12/2020	56,6000	50,4000	53,0000	54,0000	3.352	182.964
23/12/2020	53,0000	52,0000	52,0000	53,0000	27	1.418
22/12/2020	52,6000	50,0000	50,2000	51,8000	1.162	58.414
21/12/2020	52,0000	52,0000	52,0000	50,6000	1	52
18/12/2020	51,4000	46,6000	49,0000	50,6000	42	2.108
17/12/2020	50,8000	48,0000	50,8000	48,0000	9	446
16/12/2020	51,0000	51,0000	51,0000	49,0000	1	51
15/12/2020	51,8000	49,0000	51,8000	49,0000	196	9.755
14/12/2020	50,0000	49,9000	49,9000	50,0000	31	1.548
11/12/2020	49,8000	46,8000	46,9000	49,7000	287	13.539
10/12/2020	0,0000	0,0000	0,0000	52,0000	0	0
09/12/2020	52,0000	50,0000	50,0000	52,0000	26	1.321
08/12/2020	0,0000	0,0000	0,0000	51,0000	0	0
07/12/2020	0,0000	0,0000	0,0000	51,0000	0	0
04/12/2020	51,0000	49,1000	49,1000	51,0000	84	4.219
03/12/2020	47,9000	46,0000	47,0000	47,7000	268	12.543
02/12/2020	48,1000	46,3000	48,1000	47,4000	168	7.943
01/12/2020	49,5000	48,0000	48,0000	49,5000	128	6.260
30/11/2020	49,3000	48,4000	49,3000	48,5000	15	728
27/11/2020	47,2000	46,5000	46,6000	47,0000	312	14.570
26/11/2020	48,9000	46,5000	48,9000	47,9000	56	2.682
25/11/2020	48,4000	48,3000	48,4000	48,3000	25	1.208
24/11/2020	47,8000	47,8000	47,8000	47,8000	33	1.577
23/11/2020	49,3000	46,0000	49,1000	46,0000	66	3.116
20/11/2020	49,1000	46,7000	48,7000	46,7000	38	1.845
19/11/2020	49,0000	45,5000	48,6000	46,3000	97	4.644
18/11/2020	49,4000	46,1000	48,6000	46,6000	441	20.589
17/11/2020	49,0000	48,3000	48,8000	48,3000	29	1.411
16/11/2020	49,7000	45,1000	49,7000	45,1000	129	5.928
13/11/2020	46,1000	46,0000	46,1000	46,0000	38	1.751
12/11/2020	49,7000	48,5000	48,5000	49,6000	25	1.222
11/11/2020	50,0000	48,5000	49,6000	48,5000	37	1.822
10/11/2020	49,2000	47,5000	47,5000	47,9000	60	2.875
09/11/2020	52,2000	44,4000	52,2000	49,1000	19	957
06/11/2020	47,6000	47,6000	47,6000	47,6000	36	1.713
05/11/2020	48,9000	43,0000	43,0000	43,3000	18	779
04/11/2020	48,3000	47,0000	47,0000	47,1000	89	4.218
03/11/2020	47,0000	46,5000	46,5000	46,8000	8	374
02/11/2020	47,0000	44,0000	44,0000	47,0000	5	223
30/10/2020	47,0000	47,0000	47,0000	47,0000	19	893
29/10/2020	49,0000	48,8000	48,8000	49,0000	21	1.027
27/10/2020	48,0000	47,0000	47,0000	48,0000	15	710
26/10/2020	50,8000	47,6000	47,6000	50,8000	26	1.288
23/10/2020	0,0000	0,0000	0,0000	52,8000	0	0
22/10/2020	0,0000	0,0000	0,0000	52,8000	0	0
21/10/2020	0,0000	0,0000	0,0000	52,8000	0	0
20/10/2020	53,0000	48,4000	48,4000	52,8000	41	2.087
19/10/2020	53,0000	53,0000	53,0000	48,4000	1	53
16/10/2020	48,4000	47,5000	47,5000	48,4000	35	1.677
15/10/2020	44,6000	44,6000	44,6000	44,6000	20	892
14/10/2020	48,0000	48,0000	48,0000	47,7000	2	96
13/10/2020	47,7000	44,5000	44,5000	47,7000	12	569
12/10/2020	0,0000	0,0000	0,0000	47,7000	0	0
09/10/2020	47,7000	44,0000	44,0000	47,7000	14	653
08/10/2020	46,8000	43,2000	43,3000	46,8000	16	710
07/10/2020	47,8000	47,6000	47,6000	47,6000	40	1.904
06/10/2020	45,6000	45,1000	45,6000	45,3000	30	1.360
05/10/2020	0,0000	0,0000	0,0000	48,3000	0	0
02/10/2020	48,5000	48,0000	48,0000	48,3000	96	4.634
01/10/2020	48,0000	46,3000	48,0000	46,3000	54	2.554
30/09/2020	46,0000	45,3000	46,0000	45,3000	32	1.463
29/09/2020	0,0000	0,0000	0,0000	48,3000	0	0
28/09/2020	48,3000	48,3000	48,3000	48,3000	1	48
25/09/2020	48,0000	48,0000	48,0000	48,0000	1	48
24/09/2020	0,0000	0,0000	0,0000	48,0000	0	0
23/09/2020	48,0000	48,0000	48,0000	48,0000	31	1.488
22/09/2020	0,0000	0,0000	0,0000	48,4000	0	0
21/09/2020	0,0000	0,0000	0,0000	48,4000	0	0
18/09/2020	48,5000	48,3000	48,5000	48,4000	20	968
17/09/2020	0,0000	0,0000	0,0000	47,9000	0	0
16/09/2020	47,9000	47,9000	47,9000	47,9000	11	526
15/09/2020	47,0000	46,0000	46,0000	46,4000	43	1.996
14/09/2020	46,7000	46,7000	46,7000	46,7000	11	513
11/09/2020	46,9000	45,9000	46,9000	46,4000	4	185
10/09/2020	0,0000	0,0000	0,0000	42,1000	0	0
09/09/2020	43,0000	42,0000	42,0000	42,1000	160	6.730
08/09/2020	45,0000	42,3000	42,3000	43,5000	9	391
07/09/2020	0,0000	0,0000	0,0000	45,0000	0	0
04/09/2020	45,0000	45,0000	45,0000	45,0000	28	1.260
03/09/2020	0,0000	0,0000	0,0000	44,3000	0	0
02/09/2020	44,6000	44,3000	44,6000	44,3000	60	2.665
01/09/2020	47,9000	45,0000	45,0000	47,9000	42	1.895
31/08/2020	48,0000	45,0000	48,0000	45,0000	82	3.786
28/08/2020	49,0000	49,0000	49,0000	49,0000	15	735
27/08/2020	0,0000	0,0000	0,0000	48,9000	0	0
26/08/2020	0,0000	0,0000	0,0000	48,9000	0	0
25/08/2020	48,9000	48,9000	48,9000	48,9000	20	978
24/08/2020	0,0000	0,0000	0,0000	49,0000	0	0
21/08/2020	49,0000	49,0000	49,0000	49,0000	21	1.029
20/08/2020	0,0000	0,0000	0,0000	45,2000	0	0
19/08/2020	45,2000	45,2000	45,2000	45,2000	40	1.808
18/08/2020	47,0000	47,0000	47,0000	47,0000	20	940
17/08/2020	0,0000	0,0000	0,0000	45,9000	0	0
14/08/2020	46,0000	45,9000	45,9000	45,9000	21	964
13/08/2020	0,0000	0,0000	0,0000	46,3000	0	0
12/08/2020	46,3000	46,3000	46,3000	46,3000	10	463
11/08/2020	0,0000	0,0000	0,0000	46,7000	0	0
10/08/2020	46,7000	46,7000	46,7000	46,7000	5	233
07/08/2020	0,0000	0,0000	0,0000	47,3000	0	0
06/08/2020	0,0000	0,0000	0,0000	47,3000	0	0
05/08/2020	47,4000	47,2000	47,2000	47,3000	63	2.975
04/08/2020	47,3000	47,0000	47,0000	47,1000	13	612
03/08/2020	0,0000	0,0000	0,0000	46,0000	0	0
31/07/2020	46,0000	46,0000	46,0000	46,0000	5	230
30/07/2020	47,4000	44,5000	44,5000	46,0000	145	6.538
29/07/2020	49,0000	48,9000	48,9000	49,0000	11	538
28/07/2020	48,8000	48,6000	48,6000	48,7000	16	779
27/07/2020	46,0000	46,0000	46,0000	46,0000	19	874
24/07/2020	46,1000	46,1000	46,1000	46,1000	16	737
23/07/2020	0,0000	0,0000	0,0000	49,5000	0	0
22/07/2020	0,0000	0,0000	0,0000	49,5000	0	0
21/07/2020	49,7000	49,4000	49,7000	49,5000	4	197
20/07/2020	49,0000	49,0000	49,0000	49,0000	1	49
17/07/2020	49,6000	49,6000	49,6000	49,6000	7	347
16/07/2020	46,5000	46,0000	46,5000	46,0000	83	3.843
15/07/2020	50,2000	46,3000	50,2000	46,3000	34	1.682
14/07/2020	0,0000	0,0000	0,0000	49,2000	0	0
13/07/2020	49,2000	49,2000	49,2000	49,2000	10	492
10/07/2020	0,0000	0,0000	0,0000	49,5000	0	0
09/07/2020	0,0000	0,0000	0,0000	49,5000	0	0
08/07/2020	0,0000	0,0000	0,0000	49,5000	0	0
07/07/2020	49,7000	49,0000	49,4000	49,5000	54	2.671
06/07/2020	46,6000	46,4000	46,6000	46,5000	10	465
03/07/2020	50,0000	48,0000	49,5000	49,3000	26	1.282
02/07/2020	46,5000	46,2000	46,4000	46,5000	40	1.853
01/07/2020	49,8000	48,9000	48,9000	49,3000	13	641
30/06/2020	47,0000	46,7000	47,0000	46,8000	74	3.474
29/06/2020	47,3000	46,0000	46,0000	46,7000	18	839
26/06/2020	46,6000	46,0000	46,6000	46,0000	93	4.316
25/06/2020	51,0000	46,2000	51,0000	46,6000	73	3.396
24/06/2020	46,1000	46,1000	46,1000	46,1000	10	461
23/06/2020	0,0000	0,0000	0,0000	50,4000	0	0
22/06/2020	0,0000	0,0000	0,0000	50,4000	0	0
19/06/2020	50,6000	50,4000	50,6000	50,4000	28	1.414
18/06/2020	0,0000	0,0000	0,0000	50,6000	0	0
17/06/2020	50,8000	49,8000	49,8000	50,6000	21	1.061
16/06/2020	51,0000	47,5000	51,0000	47,8000	43	2.098
15/06/2020	46,2000	46,1000	46,2000	46,1000	22	1.015
12/06/2020	51,0000	51,0000	51,0000	51,0000	2	102
11/06/2020	0,0000	0,0000	0,0000	50,8000	0	0
10/06/2020	51,6000	50,2000	51,6000	50,8000	10	507
09/06/2020	51,8000	49,5000	49,5000	50,0000	43	2.148
05/06/2020	50,0000	45,8000	49,9000	46,7000	244	11.498
04/06/2020	51,0000	47,0000	51,0000	47,1000	121	5.747
03/06/2020	51,4000	48,7000	51,4000	49,4000	81	4.003
02/06/2020	52,0000	49,8000	51,8000	51,4000	29	1.492
01/06/2020	52,0000	51,4000	51,4000	52,0000	41	2.131
29/05/2020	51,2000	50,6000	50,6000	50,8000	50	2.540
28/05/2020	52,0000	49,0000	52,0000	50,0000	334	16.812
27/05/2020	53,0000	52,6000	52,8000	52,8000	45	2.372
26/05/2020	51,0000	48,6000	48,6000	51,0000	22	1.084
25/05/2020	51,0000	51,0000	51,0000	51,0000	45	2.295
22/05/2020	53,6000	53,0000	53,0000	53,6000	25	1.329
21/05/2020	51,0000	48,0000	48,0000	51,0000	35	1.755
20/05/2020	53,0000	53,0000	53,0000	53,0000	2	106
19/05/2020	53,0000	52,6000	52,6000	53,0000	22	1.161
18/05/2020	53,6000	49,0000	53,6000	49,0000	27	1.331
15/05/2020	0,0000	0,0000	0,0000	53,6000	0	0
14/05/2020	53,8000	53,0000	53,0000	53,6000	19	1.018
13/05/2020	51,8000	51,8000	51,8000	51,8000	5	259
12/05/2020	52,2000	51,2000	52,2000	52,0000	25	1.300
11/05/2020	48,0000	47,3000	48,0000	47,5000	17	807
08/05/2020	50,0000	48,2000	50,0000	50,0000	39	1.931
07/05/2020	0,0000	0,0000	0,0000	50,4000	0	0
06/05/2020	0,0000	0,0000	0,0000	50,4000	0	0
05/05/2020	50,8000	50,4000	50,4000	50,4000	17	857
04/05/2020	51,0000	49,6000	51,0000	49,9000	60	2.993
30/04/2020	52,4000	50,0000	52,4000	50,8000	56	2.843
29/04/2020	52,8000	50,0000	50,2000	51,4000	100	5.149
28/04/2020	54,6000	50,2000	52,8000	50,2000	89	4.620
27/04/2020	52,0000	49,8000	50,2000	50,4000	196	9.859
24/04/2020	54,8000	52,6000	52,6000	53,8000	47	2.506
23/04/2020	53,0000	49,2000	52,0000	49,4000	61	3.112
22/04/2020	55,4000	49,1000	52,0000	50,4000	108	5.434
21/04/2020	51,8000	48,9000	51,8000	48,9000	27	1.386
16/04/2020	52,0000	48,7000	52,0000	49,2000	52	2.585
15/04/2020	49,5000	48,8000	49,5000	49,3000	70	3.448
14/04/2020	50,4000	48,4000	48,4000	48,6000	15	750
09/04/2020	53,2000	49,0000	50,8000	49,0000	176	8.954
08/04/2020	52,4000	49,8000	52,2000	49,8000	42	2.143
07/04/2020	53,6000	48,9000	53,4000	50,4000	195	9.754
06/04/2020	54,0000	49,6000	52,8000	50,4000	229	11.592
03/04/2020	54,4000	54,0000	54,4000	54,2000	18	977
02/04/2020	49,8000	49,0000	49,0000	49,5000	62	3.066
01/04/2020	49,0000	49,0000	49,0000	49,0000	7	343
31/03/2020	50,8000	47,2000	49,0000	47,2000	53	2.591
30/03/2020	50,6000	48,8000	48,8000	49,5000	28	1.386
27/03/2020	47,6000	46,0000	46,0000	46,8000	21	983
26/03/2020	50,8000	46,6000	50,0000	48,2000	60	2.928
24/03/2020	52,6000	47,3000	49,9000	48,0000	39	1.990
23/03/2020	50,0000	47,0000	50,0000	49,9000	130	6.363
20/03/2020	54,4000	48,0000	53,0000	51,8000	80	4.149
19/03/2020	53,0000	49,0000	53,0000	51,0000	24	1.224
18/03/2020	57,8000	40,2000	57,8000	45,5000	122	5.504
17/03/2020	47,0000	46,0000	47,0000	46,3000	27	1.251
16/03/2020	52,0000	52,0000	52,0000	52,0000	1	52
13/03/2020	43,7000	40,0000	42,0000	40,6000	176	7.285
12/03/2020	44,4000	41,6000	43,0000	43,8000	28	1.227
11/03/2020	47,8000	45,6000	45,6000	46,3000	66	3.057
10/03/2020	48,6000	44,0000	48,6000	44,0000	87	4.022
09/03/2020	48,2000	41,6000	45,0000	44,2000	468	19.965
06/03/2020	51,0000	50,0000	51,0000	50,0000	61	3.061
05/03/2020	51,2000	47,8000	50,0000	50,0000	164	7.987
04/03/2020	55,6000	55,4000	55,4000	55,4000	7	388
03/03/2020	51,0000	49,7800	50,5900	51,0000	92	4.668
28/02/2020	51,0000	45,4000	51,0000	48,6000	232	10.902
27/02/2020	53,2000	51,0000	53,0000	51,0000	188	9.695
26/02/2020	55,0000	54,0000	55,0000	54,0000	112	6.145
25/02/2020	61,6000	54,0000	61,6000	58,0000	62	3.631
24/02/2020	59,0000	51,8000	59,0000	56,0000	447	24.747
21/02/2020	62,6000	59,2000	62,6000	59,2000	153	9.126
20/02/2020	63,6000	62,0000	62,6000	62,2000	42	2.636
19/02/2020	61,8000	61,8000	61,8000	61,8000	5	309
18/02/2020	60,4000	58,4000	59,4000	59,0000	41	2.418
17/02/2020	65,0000	60,0000	65,0000	60,4000	11	665
14/02/2020	62,6000	60,2000	62,2000	62,6000	32	1.985
13/02/2020	62,8000	61,0000	61,0000	62,8000	7	430
12/02/2020	64,8000	61,0000	63,0000	63,4000	47	2.975
11/02/2020	62,6000	59,0000	59,0000	62,0000	79	4.775
10/02/2020	61,4000	58,2000	61,4000	59,6000	27	1.606
07/02/2020	62,0000	59,8000	60,6000	61,4000	118	7.219
06/02/2020	63,4000	59,8000	63,2000	60,0000	78	4.724
05/02/2020	65,0000	59,8000	64,8000	61,4000	56	3.439
04/02/2020	61,0000	59,0000	61,0000	60,6000	40	2.382
03/02/2020	59,2000	58,2000	59,2000	58,6000	19	1.114
31/01/2020	65,0000	57,6000	65,0000	59,0000	74	4.430
30/01/2020	67,6000	59,0000	64,8000	59,8000	49	3.125
29/01/2020	62,4000	60,0000	62,2000	61,8000	16	987
28/01/2020	65,6000	62,0000	65,6000	63,6000	8	508
27/01/2020	66,0000	65,8000	65,8000	65,8000	11	724
24/01/2020	64,0000	58,8000	61,0000	62,0000	97	6.004
23/01/2020	67,8000	60,0000	66,0000	61,2000	88	5.515
22/01/2020	61,8000	58,0000	59,2000	61,8000	225	13.385
21/01/2020	58,4000	56,2000	57,0000	56,2000	73	4.159
20/01/2020	59,0000	57,8000	59,0000	58,2000	12	698
17/01/2020	57,0000	56,0000	57,0000	56,0000	50	2.829
16/01/2020	57,0000	55,0000	57,0000	57,0000	68	3.856
15/01/2020	57,0000	57,0000	57,0000	57,0000	1	57
14/01/2020	56,6000	56,0000	56,6000	56,4000	4	225
13/01/2020	56,6000	56,0000	56,4000	56,0000	19	1.070
10/01/2020	0,0000	0,0000	0,0000	57,0000	0	0
09/01/2020	57,0000	57,0000	57,0000	57,0000	25	1.425
08/01/2020	57,0000	56,6000	56,6000	56,8000	39	2.214
07/01/2020	57,0000	55,0000	55,6000	55,0000	232	12.894
03/01/2020	55,8000	53,8000	55,8000	55,0000	122	6.651
02/01/2020	56,0000	53,4000	53,4000	54,0000	137	7.480
31/12/2019	57,0000	55,4000	56,8000	56,0000	93	5.208
30/12/2019	55,4000	55,0000	55,0000	55,0000	22	1.212
27/12/2019	56,0000	52,8000	55,2000	54,0000	71	3.904
23/12/2019	54,8000	52,4000	52,4000	54,8000	18	960
20/12/2019	56,0000	52,6000	54,0000	52,6000	114	6.148
19/12/2019	54,0000	53,6000	53,6000	53,8000	33	1.776
18/12/2019	53,0000	51,4000	52,4000	53,0000	98	5.098
17/12/2019	54,0000	54,0000	54,0000	54,0000	19	1.026
16/12/2019	54,0000	52,4000	52,4000	54,0000	12	644
13/12/2019	55,6000	52,0000	54,0000	53,2000	135	7.192
12/12/2019	54,0000	52,0000	53,0000	52,8000	53	2.798
11/12/2019	54,0000	53,4000	53,8000	53,8000	34	1.828
10/12/2019	53,4000	51,4000	53,4000	51,4000	32	1.671
09/12/2019	54,0000	53,8000	53,8000	54,0000	11	593
06/12/2019	54,0000	52,0000	54,0000	52,6000	43	2.258
05/12/2019	55,0000	54,0000	54,0000	54,8000	29	1.582
04/12/2019	53,8000	52,2000	52,4000	53,4000	22	1.174
03/12/2019	53,4000	52,0000	53,4000	52,2000	116	6.078
02/12/2019	56,8000	53,4000	56,6000	56,6000	22	1.245
29/11/2019	56,0000	54,6000	54,6000	55,4000	53	2.938
28/11/2019	54,0000	51,8000	54,0000	53,8000	39	2.099
27/11/2019	54,8000	53,0000	53,0000	53,4000	44	2.347
26/11/2019	52,8000	52,0000	52,0000	52,4000	37	1.940
25/11/2019	52,0000	51,0000	51,0000	51,6000	7	361
22/11/2019	51,2000	51,0000	51,0000	51,0000	16	817
21/11/2019	51,2000	51,0000	51,0000	51,0000	84	4.285
20/11/2019	53,0000	52,8000	52,8000	53,0000	11	582
19/11/2019	53,0000	50,6000	52,8000	51,6000	25	1.290
18/11/2019	52,0000	51,8000	51,8000	51,8000	45	2.332
15/11/2019	53,8000	51,0000	51,0000	51,4000	235	12.231
14/11/2019	52,2000	51,0000	51,8000	51,6000	50	2.580
13/11/2019	51,0000	50,2000	50,2000	51,0000	40	2.027
12/11/2019	51,4000	50,0000	50,0000	51,4000	142	7.153
11/11/2019	52,0000	50,2000	52,0000	51,8000	164	8.368
08/11/2019	52,2000	52,0000	52,0000	52,2000	55	2.864
07/11/2019	53,0000	52,0000	52,0000	52,2000	79	4.125
06/11/2019	52,8000	52,0000	52,4000	52,0000	346	18.051
05/11/2019	0,0000	0,0000	0,0000	55,0000	0	0
04/11/2019	0,0000	0,0000	0,0000	55,0000	0	0
01/11/2019	56,2000	52,8000	54,0000	55,0000	30	1.649
31/10/2019	0,0000	0,0000	0,0000	54,2000	0	0
30/10/2019	54,2000	54,2000	54,2000	54,2000	11	596
29/10/2019	53,0000	52,0000	52,2000	52,2000	85	4.429
25/10/2019	53,6000	52,0000	52,8000	53,6000	61	3.240
24/10/2019	53,2000	51,6000	53,2000	53,0000	499	26.088
23/10/2019	57,0000	56,0000	56,0000	56,4000	17	958
22/10/2019	54,4000	52,8000	54,4000	52,8000	30	1.593
21/10/2019	53,6000	52,6000	53,6000	52,6000	176	9.341
18/10/2019	55,0000	54,0000	54,0000	54,2000	38	2.062
17/10/2019	57,0000	55,8000	55,8000	56,8000	37	2.099
16/10/2019	55,0000	54,8000	54,8000	55,0000	33	1.814
15/10/2019	55,4000	52,6000	52,8000	53,6000	141	7.548
14/10/2019	57,0000	55,6000	55,6000	56,4000	25	1.408
11/10/2019	52,8000	52,8000	52,8000	52,8000	3	158
10/10/2019	55,0000	50,0000	55,0000	52,8000	334	17.308
09/10/2019	55,8000	53,4000	54,8000	54,2000	68	3.714
08/10/2019	53,8000	53,0000	53,0000	53,8000	93	4.958
07/10/2019	55,2000	53,8000	55,2000	53,8000	38	2.053
04/10/2019	55,2000	55,2000	55,2000	55,2000	20	1.104
03/10/2019	56,0000	55,0000	55,0000	55,2000	38	2.098
02/10/2019	54,0000	53,0000	53,0000	54,0000	101	5.375
01/10/2019	55,4000	54,0000	55,0000	54,0000	22	1.196
30/09/2019	55,2000	55,2000	55,2000	55,2000	10	552
27/09/2019	55,4000	55,0000	55,0000	55,2000	22	1.214
26/09/2019	56,0000	55,0000	55,0000	55,4000	25	1.385
25/09/2019	54,0000	53,0000	54,0000	53,8000	85	4.567
24/09/2019	56,6000	55,8000	55,8000	56,2000	31	1.741
23/09/2019	57,0000	52,0000	53,0000	53,4000	122	6.512
20/09/2019	55,0000	54,0000	54,8000	54,6000	55	3.004
19/09/2019	0,0000	0,0000	0,0000	56,6000	0	0
18/09/2019	57,0000	56,2000	56,4000	56,6000	28	1.583
17/09/2019	56,8000	55,0000	55,0000	55,8000	21	1.173
16/09/2019	55,2000	53,0000	53,4000	55,0000	130	7.004
13/09/2019	56,6000	56,0000	56,4000	56,4000	45	2.534
12/09/2019	0,0000	0,0000	0,0000	53,6000	0	0
11/09/2019	53,6000	53,6000	53,6000	53,6000	16	857
10/09/2019	58,0000	57,6000	57,6000	57,8000	30	1.734
09/09/2019	57,0000	56,2000	57,0000	56,8000	14	794
06/09/2019	56,6000	54,2000	56,6000	54,2000	20	1.100
05/09/2019	57,0000	56,2000	56,2000	56,6000	20	1.131
04/09/2019	56,0000	55,4000	56,0000	55,6000	60	3.337
03/09/2019	56,4000	52,2000	54,6000	54,6000	186	10.057
02/09/2019	55,6000	52,0000	55,6000	52,2000	588	31.207
30/08/2019	56,8000	56,2000	56,8000	56,2000	91	5.126
29/08/2019	57,8000	53,4000	54,4000	56,8000	328	17.919
28/08/2019	56,0000	53,4000	54,0000	54,4000	95	5.161
27/08/2019	55,8000	54,0000	55,8000	54,6000	75	4.090
26/08/2019	55,0000	53,0000	54,2000	55,0000	455	24.629
23/08/2019	61,0000	57,2000	60,0000	57,2000	152	8.815
22/08/2019	60,0000	56,0000	56,0000	58,8000	241	14.011
21/08/2019	61,4000	57,8000	59,0000	60,0000	94	5.630
20/08/2019	59,0000	58,0000	58,0000	58,4000	144	8.395
19/08/2019	58,6000	55,0000	56,8000	57,0000	252	14.171
16/08/2019	54,2000	54,0000	54,2000	54,0000	65	3.512
14/08/2019	56,8000	55,0000	55,0000	56,8000	50	2.780
13/08/2019	58,0000	56,0000	57,6000	56,8000	52	2.980
12/08/2019	60,6000	55,8000	60,6000	56,8000	131	7.452
09/08/2019	58,0000	55,0000	57,2000	58,0000	187	10.525
08/08/2019	56,0000	53,8000	53,8000	56,0000	105	5.716
07/08/2019	57,2000	53,8000	53,8000	54,0000	735	39.746
06/08/2019	54,4000	54,0000	54,0000	54,2000	40	2.167
05/08/2019	56,8000	54,4000	56,8000	55,0000	108	5.939
02/08/2019	56,0000	55,4000	56,0000	55,8000	31	1.727
01/08/2019	56,8000	56,6000	56,6000	56,8000	9	511
31/07/2019	55,6000	55,2000	55,2000	55,4000	117	6.486
30/07/2019	0,0000	0,0000	0,0000	57,8000	0	0
29/07/2019	58,4000	56,8000	58,2000	57,8000	83	4.794
26/07/2019	58,0000	57,4000	58,0000	57,6000	39	2.253
25/07/2019	58,0000	55,0000	56,8000	55,2000	150	8.383
24/07/2019	54,8000	54,4000	54,8000	54,4000	66	3.598
23/07/2019	56,4000	52,6000	54,6000	54,6000	228	12.303
22/07/2019	57,4000	56,4000	57,4000	56,8000	76	4.318
19/07/2019	59,6000	56,4000	59,2000	56,6000	150	8.568
18/07/2019	59,8000	56,8000	59,8000	57,0000	149	8.562
17/07/2019	59,4000	56,8000	57,0000	59,4000	136	7.756
16/07/2019	60,4000	56,8000	58,0000	57,0000	240	13.838
15/07/2019	60,4000	57,8000	58,2000	57,8000	118	6.883
12/07/2019	63,8000	63,0000	63,0000	63,2000	33	2.087
11/07/2019	61,6000	59,4000	59,4000	61,0000	15	913
10/07/2019	60,8000	57,2000	60,4000	59,8000	18	1.084
09/07/2019	59,0000	58,4000	59,0000	58,8000	35	2.054
08/07/2019	58,0000	56,0000	57,4000	58,0000	165	9.303
05/07/2019	59,8000	57,0000	59,8000	57,2000	109	6.276
04/07/2019	62,4000	57,2000	62,4000	59,0000	78	4.573
03/07/2019	59,8000	57,6000	59,8000	57,8000	61	3.549
02/07/2019	62,0000	58,2000	62,0000	58,2000	48	2.863
01/07/2019	59,6000	56,0000	56,0000	57,2000	120	6.872
28/06/2019	59,6000	55,0000	58,0000	55,0000	425	24.180
27/06/2019	60,0000	57,2000	60,0000	58,4000	228	13.325
26/06/2019	60,0000	59,2000	60,0000	60,0000	65	3.892
25/06/2019	64,4000	61,0000	63,6000	62,4000	258	15.996
24/06/2019	61,0000	60,0000	60,8000	60,0000	79	4.768
21/06/2019	64,8000	61,0000	64,8000	62,6000	105	6.468
20/06/2019	64,8000	63,8000	64,8000	64,2000	11	705
19/06/2019	64,8000	58,0000	60,0000	61,6000	121	7.443
18/06/2019	60,2000	57,0000	57,4000	59,8000	186	10.810
14/06/2019	59,8000	57,4000	58,6000	58,8000	277	16.125
13/06/2019	62,2000	58,0000	61,6000	59,0000	385	22.956
12/06/2019	60,8000	60,6000	60,8000	60,6000	88	5.348
11/06/2019	61,0000	59,0000	60,4000	60,0000	250	15.008
10/06/2019	64,2000	61,6000	63,0000	63,0000	157	9.961
07/06/2019	0,0000	0,0000	0,0000	65,4000	0	0
06/06/2019	66,0000	64,0000	65,8000	65,4000	87	5.667
05/06/2019	65,4000	65,0000	65,0000	65,4000	79	5.155
04/06/2019	66,0000	62,6000	63,6000	65,4000	158	10.265
03/06/2019	65,8000	65,4000	65,4000	65,6000	79	5.179
31/05/2019	65,0000	64,4000	65,0000	64,6000	53	3.421
30/05/2019	63,8000	58,0000	59,0000	63,8000	173	10.461
29/05/2019	59,0000	59,0000	59,0000	59,0000	25	1.475
28/05/2019	58,8000	57,0000	58,0000	58,0000	15	869
27/05/2019	56,8000	54,2000	56,0000	54,4000	263	14.329
24/05/2019	54,8000	54,0000	54,4000	54,2000	200	10.822
23/05/2019	60,0000	54,4000	59,8000	54,4000	36	1.976
22/05/2019	59,2000	55,4000	59,2000	55,4000	58	3.217
21/05/2019	58,4000	52,0000	58,4000	55,4000	121	6.704
20/05/2019	54,6000	52,2000	52,8000	53,4000	41	2.192
17/05/2019	58,2000	54,2000	58,2000	54,2000	542	30.138
16/05/2019	59,0000	54,0000	59,0000	56,0000	818	45.425
15/05/2019	64,2000	60,0000	64,0000	60,0000	97	5.966
14/05/2019	64,2000	61,0000	63,8000	63,0000	156	9.869
13/05/2019	65,8000	62,8000	64,8000	63,8000	52	3.281
10/05/2019	65,0000	63,4000	65,0000	63,6000	137	8.786
09/05/2019	61,8000	58,0000	59,0000	61,8000	326	19.574
08/05/2019	65,0000	60,4000	64,4000	60,4000	246	15.152
07/05/2019	65,0000	63,2000	64,2000	64,0000	250	15.969
06/05/2019	65,4000	61,2000	65,0000	63,8000	502	31.635
03/05/2019	66,2000	64,0000	65,8000	64,0000	118	7.602
02/05/2019	64,2000	61,6000	63,8000	63,0000	294	18.364
30/04/2019	68,0000	61,2000	66,4000	63,0000	298	18.900
25/04/2019	72,2000	65,0000	72,2000	66,4000	614	40.802
24/04/2019	72,4000	72,0000	72,0000	72,2000	25	1.803
23/04/2019	71,0000	69,0000	69,6000	70,6000	399	27.824
18/04/2019	75,0000	70,0000	70,0000	72,8000	204	14.772
17/04/2019	70,0000	67,8000	70,0000	68,2000	112	7.732
16/04/2019	70,0000	69,8000	70,0000	70,0000	142	9.938
15/04/2019	71,0000	69,6000	70,0000	70,0000	58	4.060
12/04/2019	70,4000	68,2000	69,0000	70,0000	155	10.718
11/04/2019	72,4000	68,4000	72,4000	70,6000	128	9.025
10/04/2019	73,4000	72,0000	72,0000	72,4000	31	2.243
09/04/2019	72,4000	70,4000	72,4000	71,0000	51	3.611
08/04/2019	76,8000	70,6000	76,8000	71,6000	54	3.916
05/04/2019	72,0000	70,4000	71,2000	71,6000	240	17.176
04/04/2019	74,6000	69,4000	73,0000	73,6000	25	1.837
03/04/2019	72,0000	69,0000	69,0000	69,8000	739	51.829
02/04/2019	70,2000	67,0000	69,8000	68,2000	160	10.898
01/04/2019	72,0000	67,0000	72,0000	67,2000	206	14.045
29/03/2019	70,8000	67,6000	69,0000	70,6000	87	5.980
28/03/2019	75,0000	69,2000	75,0000	69,4000	163	11.633
27/03/2019	73,6000	69,0000	70,8000	70,8000	207	14.661
26/03/2019	71,0000	64,8000	66,0000	70,8000	479	32.402
22/03/2019	64,4000	62,0000	64,2000	63,4000	893	56.439
21/03/2019	64,6000	59,8000	64,4000	63,8000	164	10.247
20/03/2019	59,4000	57,0000	57,8000	59,0000	376	22.114
19/03/2019	55,0000	50,0000	53,8000	55,0000	2.465	130.767
18/03/2019	52,2000	50,2000	52,2000	50,2000	209	10.653
15/03/2019	53,2000	52,8000	53,0000	53,0000	19	1.005
14/03/2019	51,4000	50,0000	50,0000	51,4000	67	3.397
13/03/2019	52,4000	47,2000	52,4000	48,6000	155	7.485
12/03/2019	49,1000	49,1000	49,1000	49,1000	40	1.964
08/03/2019	0,0000	0,0000	0,0000	50,8000	0	0
07/03/2019	50,8000	50,8000	50,8000	50,8000	4	203
06/03/2019	0,0000	0,0000	0,0000	50,8000	0	0
05/03/2019	50,8000	50,8000	50,8000	50,8000	15	762
04/03/2019	51,2000	51,0000	51,2000	51,0000	110	5.610
01/03/2019	56,8000	56,2000	56,2000	56,4000	15	844
28/02/2019	52,6000	51,8000	52,4000	52,4000	8	419
27/02/2019	51,0000	48,0000	51,0000	49,2000	264	12.914
26/02/2019	52,0000	52,0000	52,0000	52,0000	5	260
25/02/2019	54,0000	51,0000	53,8000	51,8000	27	1.397
22/02/2019	55,0000	51,0000	54,6000	51,2000	51	2.649
21/02/2019	52,4000	50,0000	51,0000	51,0000	77	3.933
20/02/2019	51,0000	51,0000	51,0000	51,0000	7	357
19/02/2019	50,6000	49,8000	50,4000	50,2000	56	2.814
18/02/2019	50,8000	50,2000	50,8000	50,2000	11	555
15/02/2019	50,4000	49,9000	50,4000	50,2000	27	1.352
14/02/2019	0,0000	0,0000	0,0000	49,4000	0	0
13/02/2019	0,0000	0,0000	0,0000	49,4000	0	0
12/02/2019	52,8000	49,0000	52,6000	49,4000	97	4.787
11/02/2019	52,4000	49,0000	52,0000	49,0000	23	1.187
08/02/2019	50,0000	48,0000	48,0000	50,0000	48	2.307
07/02/2019	52,4000	52,0000	52,0000	52,2000	11	573
06/02/2019	52,4000	51,0000	51,0000	51,4000	29	1.488
05/02/2019	53,4000	50,0000	53,4000	50,0000	62	3.125
04/02/2019	52,8000	51,6000	51,6000	51,6000	60	3.100
01/02/2019	51,8000	51,6000	51,6000	51,6000	10	516
31/01/2019	54,0000	50,0000	54,0000	50,4000	170	8.567
30/01/2019	57,0000	50,8000	56,0000	52,8000	385	20.007
29/01/2019	56,4000	56,0000	56,0000	56,0000	6	336
28/01/2019	56,4000	55,0000	56,0000	55,8000	104	5.800
25/01/2019	57,0000	55,2000	56,0000	56,0000	71	3.979
24/01/2019	56,8000	54,6000	55,8000	56,2000	26	1.460
23/01/2019	58,0000	51,8000	51,8000	55,6000	77	4.280
22/01/2019	52,0000	49,9000	49,9000	51,8000	112	5.710
21/01/2019	49,7000	48,0000	48,0000	49,7000	64	3.106
18/01/2019	0,0000	0,0000	0,0000	53,8000	0	0
17/01/2019	0,0000	0,0000	0,0000	53,8000	0	0
16/01/2019	0,0000	0,0000	0,0000	53,8000	0	0
15/01/2019	53,8000	53,8000	53,8000	53,8000	1	53
14/01/2019	53,4000	53,4000	53,4000	53,4000	5	267
11/01/2019	53,6000	53,4000	53,4000	53,4000	11	588
10/01/2019	52,8000	51,4000	51,4000	52,2000	20	1.042
09/01/2019	50,8000	49,7000	50,0000	50,2000	60	3.017
08/01/2019	49,9000	48,5000	48,5000	49,3000	60	2.956
07/01/2019	48,4000	48,0000	48,4000	48,1000	60	2.888
04/01/2019	47,9000	46,9000	47,9000	47,0000	86	4.070
03/01/2019	49,0000	47,4000	48,9000	48,6000	8	388
02/01/2019	45,4000	44,0000	45,0000	45,2000	119	5.332
31/12/2018	49,5000	45,8000	45,9000	46,1000	520	24.122
28/12/2018	51,0000	49,5000	50,0000	50,0000	111	5.551
27/12/2018	55,0000	49,0000	54,8000	49,2000	336	16.729
21/12/2018	54,0000	53,2000	54,0000	53,6000	17	912
20/12/2018	52,2000	48,2000	51,8000	52,2000	180	9.052
19/12/2018	52,0000	50,6000	52,0000	51,2000	56	2.877
18/12/2018	53,6000	51,0000	53,4000	51,6000	27	1.405
17/12/2018	55,0000	51,0000	54,8000	51,0000	87	4.460
14/12/2018	54,4000	50,6000	54,2000	50,6000	95	4.844
13/12/2018	55,4000	54,0000	55,0000	54,0000	12	659
12/12/2018	53,0000	51,4000	52,0000	52,6000	229	11.923
11/12/2018	55,0000	54,6000	55,0000	54,6000	8	439
10/12/2018	55,6000	50,0000	54,8000	54,4000	84	4.367
07/12/2018	53,4000	51,2000	52,0000	51,6000	148	7.641
06/12/2018	55,0000	51,0000	52,6000	51,4000	250	13.020
05/12/2018	55,0000	50,2000	54,8000	52,6000	254	13.146
04/12/2018	54,8000	53,4000	53,4000	53,8000	33	1.778
03/12/2018	53,4000	50,0000	53,4000	53,0000	133	6.883
30/11/2018	54,4000	49,6000	54,2000	51,0000	27	1.365
29/11/2018	51,0000	49,6000	50,0000	49,6000	238	11.869
28/11/2018	55,0000	51,0000	55,0000	51,0000	42	2.173
27/11/2018	0,0000	0,0000	0,0000	55,0000	0	0
26/11/2018	55,0000	55,0000	55,0000	55,0000	1	55
23/11/2018	55,0000	50,2000	55,0000	54,4000	54	2.843
22/11/2018	67,6000	50,2000	67,6000	53,6000	79	4.150
21/11/2018	54,0000	51,0000	53,8000	52,8000	88	4.606
20/11/2018	52,4000	48,0000	51,6000	52,2000	48	2.495
19/11/2018	55,8000	53,0000	54,0000	53,0000	209	11.410
16/11/2018	59,6000	51,4000	55,0000	53,0000	184	9.926
15/11/2018	56,4000	52,2000	55,0000	54,2000	108	5.809
14/11/2018	63,0000	52,2000	62,8000	53,4000	254	14.200
13/11/2018	66,6000	56,2000	66,2000	59,4000	460	28.312
12/11/2018	56,0000	48,6000	49,9000	51,4000	447	22.501
09/11/2018	43,2000	43,0000	43,2000	43,2000	18	777
08/11/2018	43,3000	41,5000	41,5000	42,9000	581	24.522
07/11/2018	41,5000	40,1000	41,2000	41,3000	195	7.941
06/11/2018	41,2000	40,0000	41,0000	40,2000	155	6.230
05/11/2018	41,0000	40,0000	40,2000	41,0000	79	3.181
02/11/2018	41,7000	41,4000	41,4000	41,5000	112	4.644
01/11/2018	42,0000	39,4000	41,0000	39,4000	64	2.599
31/10/2018	42,0000	41,8000	41,8000	41,8000	31	1.296
30/10/2018	41,9000	41,8000	41,8000	41,9000	7	293
29/10/2018	40,4000	40,0000	40,0000	40,4000	131	5.282
26/10/2018	41,0000	40,0000	40,9000	40,0000	11	445
25/10/2018	40,8000	39,8000	40,8000	39,8000	7	283
24/10/2018	40,0000	39,0000	39,0000	39,0000	102	3.979
23/10/2018	39,8000	39,2000	39,8000	39,4000	100	3.944
22/10/2018	0,0000	0,0000	0,0000	40,6000	0	0
19/10/2018	40,9000	39,0000	40,9000	40,6000	206	8.261
18/10/2018	41,7000	40,0000	41,3000	40,5000	151	6.122
17/10/2018	42,0000	40,0000	41,9000	40,6000	24	974
16/10/2018	42,0000	41,4000	41,7000	41,4000	46	1.915
15/10/2018	42,0000	41,2000	41,9000	41,5000	27	1.119
12/10/2018	39,5000	37,5000	39,5000	38,2000	253	9.654
11/10/2018	39,3000	37,3000	37,3000	37,9000	315	11.929
10/10/2018	41,7000	38,2000	41,7000	39,3000	37	1.455
09/10/2018	41,9000	37,2000	41,9000	38,4000	643	24.666
08/10/2018	40,8000	40,8000	40,8000	40,8000	8	326
05/10/2018	39,5000	38,0000	38,1000	38,4000	173	6.651
04/10/2018	41,9000	41,6000	41,8000	41,8000	18	751
03/10/2018	40,0000	37,9000	37,9000	39,0000	161	6.285
02/10/2018	42,0000	39,2000	42,0000	40,0000	121	4.896
01/10/2018	42,3000	40,6000	42,3000	41,1000	66	2.712
28/09/2018	41,9000	40,0000	40,0000	41,2000	126	5.118
27/09/2018	42,2000	42,1000	42,1000	42,2000	11	463
26/09/2018	41,5000	41,3000	41,4000	41,5000	32	1.326
25/09/2018	39,9000	39,9000	39,9000	39,9000	1	39
24/09/2018	43,2000	39,8000	41,9000	41,5000	427	17.601
21/09/2018	42,9000	40,3000	42,9000	41,4000	369	15.098
20/09/2018	43,8000	40,5000	42,6000	42,8000	114	4.874
19/09/2018	42,4000	39,0000	42,4000	41,9000	8	332
18/09/2018	42,6000	42,3000	42,3000	42,4000	20	848
17/09/2018	42,1000	42,0000	42,0000	42,0000	31	1.302
14/09/2018	41,8000	39,2000	39,2000	41,3000	133	5.491
13/09/2018	42,0000	42,0000	42,0000	42,0000	7	294
12/09/2018	42,3000	41,0000	42,3000	41,0000	75	3.085
11/09/2018	42,0000	39,7000	39,7000	42,0000	94	3.846
10/09/2018	42,9000	41,8000	42,9000	42,7000	97	4.090
07/09/2018	42,3000	42,0000	42,3000	42,2000	74	3.120
06/09/2018	42,3000	41,0000	42,3000	41,0000	156	6.470
05/09/2018	42,2000	39,8000	42,2000	40,9000	110	4.442
04/09/2018	42,6000	40,8000	42,0000	41,8000	259	10.801
03/09/2018	43,3000	33,5000	43,0000	41,6000	1.317	48.735
31/08/2018	41,9000	41,5000	41,5000	41,9000	120	4.988
30/08/2018	44,1000	41,8000	44,1000	43,5000	196	8.323
29/08/2018	44,4000	40,8000	43,9000	40,8000	222	9.297
28/08/2018	44,3000	41,2000	44,3000	41,3000	331	13.800
27/08/2018	44,0000	42,9000	42,9000	43,0000	23	995
24/08/2018	42,8000	40,2000	42,7000	41,4000	113	4.678
23/08/2018	44,5000	41,5000	44,4000	41,6000	364	15.692
22/08/2018	44,5000	44,5000	44,5000	44,5000	13	578
21/08/2018	44,5000	44,4000	44,4000	44,4000	25	1.110
20/08/2018	0,0000	0,0000	0,0000	44,4000	0	0
17/08/2018	44,4000	44,4000	44,4000	44,4000	34	1.509
16/08/2018	44,5000	44,0000	44,5000	44,3000	128	5.642
14/08/2018	44,5000	44,2000	44,2000	44,3000	14	620
13/08/2018	43,0000	42,9000	42,9000	43,0000	15	644
10/08/2018	43,0000	42,9000	42,9000	42,9000	10	429
09/08/2018	44,4000	40,1000	44,4000	40,1000	65	2.791
08/08/2018	43,3000	40,0000	41,4000	43,3000	395	16.751
07/08/2018	40,5000	40,5000	40,5000	40,5000	65	2.632
06/08/2018	40,5000	39,8000	40,5000	40,0000	208	8.320
03/08/2018	40,5000	39,8000	40,5000	40,1000	39	1.570
02/08/2018	40,3000	39,8000	39,8000	40,2000	188	7.504
01/08/2018	39,7000	39,0000	39,5000	39,7000	121	4.758
31/07/2018	39,6000	38,3000	39,0000	38,3000	270	10.518
30/07/2018	39,9000	39,4000	39,9000	39,7000	20	793
27/07/2018	40,5000	39,3000	39,8000	39,3000	50	1.987
26/07/2018	39,4000	39,4000	39,4000	39,4000	8	315
25/07/2018	39,0000	39,0000	39,0000	39,0000	1	39
24/07/2018	40,0000	39,5000	39,9000	40,0000	17	679
23/07/2018	38,8000	37,2000	37,2000	38,6000	290	10.907
20/07/2018	39,5000	36,2000	39,5000	36,2000	660	24.139
19/07/2018	38,5000	38,5000	38,5000	38,5000	37	1.424
18/07/2018	39,4000	38,0000	38,9000	39,2000	104	4.073
17/07/2018	38,8000	35,0000	36,0000	37,4000	801	28.915
16/07/2018	39,8000	37,2000	39,0000	39,1000	385	14.854
13/07/2018	0,0000	0,0000	0,0000	42,0000	0	0
12/07/2018	42,0000	42,0000	42,0000	42,0000	1	42
11/07/2018	35,0000	35,0000	35,0000	35,0000	16	560
10/07/2018	38,0000	35,0000	38,0000	35,0000	87	3.286
09/07/2018	38,5000	38,2000	38,5000	38,2000	13	499
06/07/2018	39,3000	38,9000	39,3000	38,9000	2	78
05/07/2018	0,0000	0,0000	0,0000	39,7000	0	0
04/07/2018	39,7000	39,7000	39,7000	39,7000	4	158
03/07/2018	38,6000	35,4000	35,4000	38,6000	61	2.165
02/07/2018	38,6000	35,0000	37,5000	36,1000	451	15.933
29/06/2018	40,9000	38,8000	40,0000	39,9000	300	11.865
28/06/2018	40,9000	38,9000	40,9000	40,7000	102	4.082
27/06/2018	42,5000	41,0000	42,5000	41,0000	7	291
26/06/2018	41,5000	40,3000	41,2000	41,5000	130	5.292
25/06/2018	41,2000	40,0000	40,0000	41,2000	156	6.247
22/06/2018	0,0000	0,0000	0,0000	42,3000	0	0
21/06/2018	43,2000	40,8000	43,0000	42,3000	121	5.125
20/06/2018	43,0000	41,7000	42,0000	43,0000	180	7.574
19/06/2018	43,4000	42,0000	43,2000	42,5000	192	8.159
18/06/2018	43,4000	40,2000	43,4000	42,6000	66	2.789
15/06/2018	43,4000	41,9000	43,3000	42,0000	123	5.210
14/06/2018	43,4000	41,0000	43,1000	42,9000	233	9.685
13/06/2018	43,3000	41,0000	41,0000	41,6000	60	2.496
12/06/2018	41,5000	40,0000	40,8000	40,9000	115	4.667
11/06/2018	41,4000	39,9000	39,9000	40,3000	183	7.382
08/06/2018	41,4000	37,0000	37,1000	40,0000	893	34.847
07/06/2018	41,0000	38,7000	40,9000	40,9000	737	28.977
06/06/2018	42,6000	40,0000	42,6000	40,6000	310	12.502
05/06/2018	46,5000	42,6000	46,4000	43,8000	212	9.292
04/06/2018	47,5000	41,9000	46,0000	45,0000	822	35.614
01/06/2018	46,0000	44,7000	44,7000	45,1000	132	5.950
31/05/2018	44,2000	41,5000	44,2000	42,7000	328	13.673
30/05/2018	47,0000	41,7000	46,9000	42,2000	529	22.786
29/05/2018	46,4000	43,8000	46,2000	45,0000	258	11.535
25/05/2018	46,6000	45,1000	46,0000	46,2000	526	24.183
24/05/2018	47,0000	43,7000	44,5000	44,9000	1.550	70.276
23/05/2018	44,7000	42,5000	43,8000	43,5000	1.271	55.565
22/05/2018	43,9000	41,9000	41,9000	42,7000	875	38.061
21/05/2018	43,0000	40,2000	41,7000	40,5000	234	9.736
18/05/2018	43,4000	39,6000	43,4000	40,0000	174	6.985
17/05/2018	43,6000	40,7000	43,6000	41,7000	476	19.792
16/05/2018	42,5000	39,9000	42,5000	40,6000	322	12.986
15/05/2018	41,1000	38,0000	40,6000	39,9000	1.111	44.127
14/05/2018	38,1000	35,0000	37,7000	37,4000	932	33.916
11/05/2018	41,0000	30,5000	41,0000	35,1000	2.483	88.510
10/05/2018	45,0000	40,1000	42,4000	40,1000	1.780	74.016
09/05/2018	42,6000	39,7000	39,8000	42,4000	1.791	74.856
08/05/2018	41,2000	35,7000	35,7000	38,8000	2.079	81.977
07/05/2018	35,7000	29,3000	35,7000	35,7000	2.868	96.068
04/05/2018	28,0000	27,4000	27,5000	27,5000	92	2.529
03/05/2018	27,7000	26,3000	27,7000	27,5000	315	8.536
02/05/2018	27,9000	25,9000	25,9000	27,2000	585	15.578
30/04/2018	28,0000	24,2000	26,9000	25,9000	625	15.929
27/04/2018	25,3000	23,0000	23,0000	23,8000	1.066	25.598
26/04/2018	22,3000	21,5000	21,8000	22,3000	166	3.628
25/04/2018	21,3000	20,8000	21,2000	20,8000	349	7.340
24/04/2018	22,4000	20,0000	22,4000	20,5000	220	4.517
23/04/2018	21,3000	20,8000	20,8000	20,8000	55	1.145
20/04/2018	20,8000	20,8000	20,8000	20,8000	335	6.968
19/04/2018	22,0000	20,3000	21,4000	21,0000	528	11.025
18/04/2018	21,0000	20,4000	21,0000	20,6000	99	2.038
17/04/2018	21,1000	20,0000	20,9000	20,5000	382	7.860
16/04/2018	21,5000	19,5500	20,2000	20,1000	516	10.515
13/04/2018	20,5000	19,5000	20,5000	19,8500	191	3.788
12/04/2018	0,0000	0,0000	0,0000	19,4000	0	0
11/04/2018	20,0000	19,4000	20,0000	19,4000	155	3.010
10/04/2018	20,0000	19,0000	19,0000	19,5000	387	7.436
05/04/2018	18,5000	18,5000	18,5000	18,5000	44	814
04/04/2018	18,5000	18,5000	18,5000	18,5000	60	1.110
03/04/2018	18,5000	18,5000	18,5000	18,5000	40	740
29/03/2018	18,7000	18,0000	18,7000	18,0000	250	4.546
28/03/2018	18,7000	18,7000	18,7000	18,7000	13.416	250.879
27/03/2018	18,7500	18,7000	18,7000	18,7000	9.857	184.344
26/03/2018	18,7500	18,7000	18,7000	18,7000	5.701	106.616
23/03/2018	18,7000	18,7000	18,7000	18,7000	10.715	200.370
22/03/2018	19,0000	18,7000	18,7500	18,7000	7.876	147.341
21/03/2018	18,8000	18,7000	18,7000	18,7500	9.411	175.994
20/03/2018	18,7500	18,7000	18,7000	18,7500	11.170	208.882
19/03/2018	18,8000	18,7000	18,7000	18,7500	27.277	510.084
16/03/2018	18,8000	18,7000	18,7500	18,8000	4.940	92.396
15/03/2018	19,3000	18,7000	19,3000	18,7000	5.856	109.515
14/03/2018	18,9000	18,7000	18,7000	18,7000	2.820	52.757
13/03/2018	19,0000	18,7000	19,0000	18,7000	1.690	31.603
12/03/2018	18,8000	18,7000	18,7000	18,7000	30.349	567.532
09/03/2018	19,0000	18,7000	18,7000	18,7000	2.912	54.747
08/03/2018	18,9000	18,5000	18,7000	18,7000	2.377	44.456
07/03/2018	19,0000	18,4500	18,6500	18,7000	29.956	559.920
06/03/2018	18,6500	18,3000	18,3500	18,4000	224	4.112
05/03/2018	18,5000	18,3000	18,3500	18,4000	386	7.103
02/03/2018	18,7000	18,4000	18,7000	18,4500	63	1.161
01/03/2018	18,7000	18,3000	18,7000	18,6500	1.037	18.999
28/02/2018	18,7000	18,3500	18,7000	18,4000	709	13.049
27/02/2018	19,0000	18,4000	19,0000	18,7000	4.212	79.088
26/02/2018	19,0000	19,0000	19,0000	19,0000	25	475
23/02/2018	19,5000	18,9500	19,5000	19,2000	280	5.374
22/02/2018	19,5000	19,4500	19,4500	19,5000	16	311
21/02/2018	19,5000	18,9000	19,0000	19,4000	337	6.464
20/02/2018	19,1000	19,0000	19,1000	19,0000	400	7.630
16/02/2018	19,1000	18,3000	18,3000	19,1000	115	2.182
15/02/2018	19,3000	19,2000	19,2000	19,2000	246	4.724
14/02/2018	19,5000	19,1000	19,5000	19,1000	97	1.863
13/02/2018	0,0000	0,0000	0,0000	19,2000	0	0
12/02/2018	19,5000	19,0500	19,4500	19,2000	552	10.628
09/02/2018	19,3000	18,8000	19,0000	19,2000	1.484	28.197
08/02/2018	19,3000	18,2000	18,2500	18,2000	377	6.961
07/02/2018	18,4000	18,2000	18,4000	18,2000	38	697
06/02/2018	17,9500	17,5000	17,5000	17,7000	490	8.670
05/02/2018	17,9500	17,5000	17,9000	17,6500	374	6.596
02/02/2018	17,9500	17,9500	17,9500	17,9500	330	5.923
01/02/2018	18,4000	18,0000	18,4000	18,0000	650	11.769
31/01/2018	18,1500	18,0000	18,0000	18,0500	85	1.535
30/01/2018	18,2000	17,9000	18,0000	18,0000	1.275	22.981
29/01/2018	18,4000	17,6500	18,0000	18,0000	1.568	28.318
26/01/2018	18,0000	17,5000	17,5000	17,7500	558	9.896
25/01/2018	18,8500	17,9000	18,8500	17,9000	716	13.045
24/01/2018	18,8500	18,0000	18,0000	18,2000	700	12.719
23/01/2018	18,0000	17,9000	18,0000	17,9000	433	7.784
22/01/2018	18,5000	18,0000	18,0500	18,1000	720	13.042
19/01/2018	19,0000	18,0000	18,9000	18,5500	1.027	19.161
18/01/2018	19,6500	16,8000	19,6500	18,8500	2.856	51.226
17/01/2018	17,8000	17,4000	17,5000	17,4500	690	12.051
16/01/2018	17,5000	16,2500	16,2500	17,2000	759	12.831
15/01/2018	17,5000	15,8000	15,8000	16,5500	2.413	39.370
12/01/2018	16,2500	15,5500	15,6000	16,1500	1.967	31.154
11/01/2018	15,5000	15,1000	15,2500	15,2000	675	10.284
10/01/2018	15,3000	15,1500	15,3000	15,2000	200	3.043
09/01/2018	15,4000	15,2000	15,3000	15,2500	388	5.920
08/01/2018	15,3500	15,3500	15,3500	15,3500	25	383
05/01/2018	15,2000	14,8000	15,0000	15,0500	1.395	20.961
04/01/2018	14,9500	14,9500	14,9500	14,9500	80	1.196
03/01/2018	15,0000	15,0000	15,0000	15,0500	150	2.250
02/01/2018	15,1000	15,0000	15,0000	15,0500	283	4.255
29/12/2017	15,1000	14,9500	15,0000	15,0000	315	4.725
28/12/2017	15,0000	14,4500	14,6500	14,7500	856	12.622
27/12/2017	15,1000	14,8000	15,0000	14,9000	510	7.656
22/12/2017	15,1000	14,6500	14,8500	15,0000	458	6.782
21/12/2017	15,1500	14,8500	14,9000	15,1500	158	2.357
20/12/2017	15,1500	14,9000	15,1500	15,1500	386	5.778
19/12/2017	15,1000	14,8500	14,8500	15,0000	1.132	16.988
18/12/2017	15,2000	14,8000	15,1000	15,1000	355	5.299
15/12/2017	15,2000	14,7500	15,0000	15,1000	1.228	18.397
14/12/2017	15,1000	15,1000	15,1000	15,1000	40	604
13/12/2017	15,2000	15,0500	15,0500	14,6000	105	1.585
12/12/2017	15,1000	15,0000	15,0000	14,6000	100	1.503
11/12/2017	15,0500	14,6000	14,9500	14,6000	263	3.926
08/12/2017	14,9800	14,9700	14,9800	14,9800	248	3.714
07/12/2017	15,4900	14,7200	14,9800	14,7200	1.341	20.130
06/12/2017	15,5000	14,5000	15,5000	14,9900	765	11.281
05/12/2017	14,7900	14,2000	14,3900	14,5800	873	12.563
04/12/2017	14,5000	14,1100	14,5000	14,3900	110	1.583
01/12/2017	14,7000	14,4000	14,7000	14,5100	84	1.218
30/11/2017	14,6400	14,1000	14,5000	14,6400	148	2.112
29/11/2017	14,7500	14,5000	14,7000	14,5000	65	947
28/11/2017	14,7500	14,5000	14,5000	14,7500	110	1.600
27/11/2017	0,0000	0,0000	0,0000	14,7900	0	0
24/11/2017	15,6700	14,6400	15,6700	14,7900	377	5.574
23/11/2017	14,8000	14,4000	14,8000	14,8000	440	6.402
22/11/2017	15,0000	14,8000	15,0000	14,8000	50	743
21/11/2017	15,6600	14,9000	15,6300	15,0800	630	9.536
20/11/2017	15,8500	14,6000	15,8000	15,6300	420	6.373
17/11/2017	15,9000	14,7500	15,7900	15,8000	103	1.590
16/11/2017	16,0000	15,1500	15,9900	15,6000	65	1.014
15/11/2017	15,0000	14,5000	14,5500	14,6500	536	7.850
14/11/2017	15,3900	15,0000	15,3900	15,0000	603	9.055
13/11/2017	15,5000	14,8900	15,4000	15,0000	1.431	21.816
10/11/2017	15,9900	15,3000	15,9900	15,3400	963	14.894
09/11/2017	15,0000	14,5000	15,0000	14,9300	595	8.883
08/11/2017	14,8000	14,3600	14,3600	14,3700	745	10.844
07/11/2017	14,2500	13,7000	13,7000	14,2000	1.915	26.876
06/11/2017	13,6500	13,2500	13,4000	13,6000	2.107	28.379
03/11/2017	13,3400	13,0000	13,0500	13,2200	1.890	24.848
02/11/2017	13,4900	13,0000	13,4900	13,3500	958	12.581
01/11/2017	13,9900	13,2000	13,5700	13,2200	541	7.237
31/10/2017	13,6000	13,4000	13,4000	13,5200	453	6.107
30/10/2017	13,2000	13,2000	13,2000	13,2000	540	7.128
27/10/2017	13,3500	13,0000	13,1400	13,3500	374	4.913
26/10/2017	13,3900	12,9200	13,1900	13,2100	186	2.442
25/10/2017	13,5000	13,0000	13,5000	13,0800	468	6.129
24/10/2017	13,4000	13,0000	13,4000	13,0100	434	5.650
23/10/2017	13,4800	13,0900	13,4800	13,1600	167	2.197
20/10/2017	13,2800	13,0000	13,2800	13,1900	100	1.316
19/10/2017	13,0000	12,9000	13,0000	12,9600	150	1.944
18/10/2017	13,3300	12,9300	13,3000	12,9300	27	358
17/10/2017	13,4500	12,9200	13,4500	13,0000	1.005	13.154
16/10/2017	13,7000	13,0200	13,6900	13,1200	2.870	37.645
13/10/2017	13,6000	13,0700	13,5900	13,5500	145	1.916
12/10/2017	13,9200	13,3100	13,6900	13,3100	220	3.006
11/10/2017	13,7000	13,6800	13,6800	13,6800	55	752
10/10/2017	13,7000	13,4800	13,7000	13,5100	115	1.553
09/10/2017	13,5800	13,5700	13,5700	13,5700	56	759
06/10/2017	13,3000	12,7300	12,8000	13,2000	2.914	37.696
05/10/2017	13,2500	12,8000	12,8000	13,2500	373	4.775
04/10/2017	13,3000	13,0000	13,0000	13,0500	550	7.179
03/10/2017	13,2800	13,2000	13,2000	13,2800	260	3.432
02/10/2017	13,6500	13,4000	13,4000	13,6400	30	409
29/09/2017	13,4000	13,0000	13,0000	13,4000	42	546
28/09/2017	13,7000	13,2100	13,6900	13,3300	67	893
27/09/2017	13,6900	13,6900	13,6900	13,6900	5	68
26/09/2017	0,0000	0,0000	0,0000	12,7300	0	0
25/09/2017	13,2700	12,7300	13,2000	12,7300	791	10.161
22/09/2017	13,9900	13,5000	13,9900	13,5200	104	1.405
21/09/2017	13,8500	13,8500	13,8500	13,8500	3	41
20/09/2017	14,0000	13,2600	13,2600	13,6300	1.505	20.517
19/09/2017	0,0000	0,0000	0,0000	13,2800	0	0
18/09/2017	13,2800	12,8000	12,8100	13,2800	70	901
15/09/2017	13,3100	12,8000	12,8300	13,3100	160	2.080
14/09/2017	13,5000	13,4800	13,5000	13,4900	204	2.751
13/09/2017	13,4000	13,1000	13,1000	13,3000	663	8.693
12/09/2017	13,8000	13,2000	13,8000	13,2000	53	702
11/09/2017	13,6000	12,9700	13,6000	13,2300	1.405	18.448
08/09/2017	13,5000	12,9100	13,2700	13,3000	1.560	20.646
07/09/2017	13,3000	13,0100	13,3000	13,2400	290	3.781
06/09/2017	13,2900	13,0000	13,1000	13,0000	162	2.113
05/09/2017	13,1000	12,7300	13,1000	13,1000	16	205
04/09/2017	13,1500	12,9500	13,1500	12,9500	26	337
01/09/2017	13,0000	12,8000	12,8000	12,8300	80	1.026
31/08/2017	13,3900	12,8000	13,1300	13,0000	729	9.477
30/08/2017	13,3000	13,0000	13,3000	13,0000	553	7.210
29/08/2017	13,3000	12,8100	13,3000	12,9200	218	2.813
28/08/2017	13,7000	13,2000	13,7000	13,5800	711	9.647
25/08/2017	13,9300	13,9300	13,9300	13,9300	50	696
24/08/2017	14,0000	13,7200	13,8000	13,9300	1.371	19.058
23/08/2017	14,4800	14,1100	14,1100	14,3700	1.759	25.369
22/08/2017	14,5000	14,4500	14,5000	14,5000	274	3.968
21/08/2017	14,5000	14,2000	14,5000	14,3500	1.429	20.509
18/08/2017	14,4800	14,2000	14,2000	14,3500	1.319	18.925
17/08/2017	14,8000	14,0000	14,2000	14,3500	1.792	25.875
16/08/2017	14,4100	14,2700	14,3800	14,2700	621	8.907
14/08/2017	13,8500	13,1700	13,5000	13,1700	555	7.499
11/08/2017	13,8000	13,1000	13,3800	13,1800	3.762	49.963
10/08/2017	13,1000	13,0800	13,1000	13,0800	150	1.963
09/08/2017	13,1900	13,1900	13,1900	13,1900	2	26
08/08/2017	12,7000	12,1000	12,6900	12,1000	28	346
07/08/2017	12,4500	12,4500	12,4500	12,4500	26	323
04/08/2017	0,0000	0,0000	0,0000	12,3400	0	0
03/08/2017	12,7000	12,3400	12,5000	12,3400	56	699
02/08/2017	12,4000	12,3800	12,3800	12,3900	15	185
01/08/2017	12,2000	11,9900	11,9900	12,1100	397	4.809
31/07/2017	11,7000	11,7000	11,7000	11,7000	20	234
28/07/2017	11,8800	11,8800	11,8800	11,8800	14	166
27/07/2017	11,8000	11,7000	11,8000	11,7200	350	4.105
26/07/2017	12,1800	11,7000	11,7000	11,7900	518	6.108
25/07/2017	11,6900	11,3300	11,3300	11,6900	921	10.655
24/07/2017	11,5000	11,2000	11,2000	11,3000	869	9.816
21/07/2017	11,6300	11,2600	11,4000	11,6300	530	6.059
20/07/2017	11,8000	11,4400	11,8000	11,7000	1.671	19.389
19/07/2017	11,9000	11,5000	11,8000	11,8000	384	4.518
18/07/2017	11,8400	11,6000	11,8400	11,8000	661	7.767
17/07/2017	12,1000	11,8600	12,1000	11,8800	299	3.550
14/07/2017	12,0400	11,9000	11,9000	12,0000	6.796	81.541
13/07/2017	12,1600	12,0400	12,0500	12,0400	275	3.316
12/07/2017	12,3400	12,0100	12,3400	12,3000	770	9.405
11/07/2017	12,4500	12,0300	12,2500	12,3900	1.211	14.942
10/07/2017	12,6000	12,2100	12,2500	12,5200	3.088	38.197
07/07/2017	12,4000	12,3000	12,4000	12,3100	132	1.624
06/07/2017	12,5500	12,3500	12,3500	12,5500	2.226	27.638
05/07/2017	12,7400	12,4000	12,5000	12,4100	1.045	13.046
04/07/2017	13,3000	12,4500	12,5400	12,9600	3.802	48.727
03/07/2017	12,7800	12,4700	12,6600	12,7500	1.628	20.530
30/06/2017	13,3200	12,7700	12,7700	13,2300	391	5.173
29/06/2017	13,0000	12,6100	13,0000	12,7800	690	8.768
28/06/2017	13,0000	12,5000	12,9400	12,9000	1.215	15.461
27/06/2017	12,8000	12,5000	12,8000	12,7100	1.350	17.161
26/06/2017	13,9500	12,8000	13,6000	13,0800	1.752	23.185
23/06/2017	14,2400	13,6000	13,6000	13,9700	3.378	47.003
22/06/2017	14,7000	12,9000	13,7500	13,8900	7.885	108.751
21/06/2017	11,7700	9,2400	9,3000	11,7700	15.879	171.125
20/06/2017	9,2800	9,0200	9,2800	9,0600	327	2.961
19/06/2017	9,5700	9,0000	9,0000	9,1000	1.854	16.950
16/06/2017	10,0000	9,1000	10,0000	9,2600	1.315	12.148
15/06/2017	9,0000	9,0000	9,0000	9,0000	906	8.154
14/06/2017	9,2500	9,2500	9,2500	9,2500	15	138
13/06/2017	9,2500	9,0000	9,2400	9,0200	315	2.844
12/06/2017	9,5000	9,0000	9,5000	9,0000	398	3.591
09/06/2017	9,0100	9,0100	9,0100	9,0100	20	180
08/06/2017	8,9100	8,9100	8,9100	8,9100	100	891
07/06/2017	9,2500	9,1000	9,1500	9,1000	601	5.509
06/06/2017	9,9000	9,1000	9,9000	9,2900	66	613
02/06/2017	9,5000	9,0000	9,4900	9,0000	295	2.667
01/06/2017	9,3000	9,0300	9,2900	9,0800	206	1.870
31/05/2017	9,0200	8,9100	9,0200	8,9200	225	2.018
30/05/2017	9,3000	9,0800	9,3000	9,2500	1.415	13.088
29/05/2017	9,2700	9,0000	9,0000	9,2700	410	3.719
26/05/2017	9,4600	9,1900	9,1900	9,3900	220	2.026
25/05/2017	9,2500	9,1500	9,1500	9,1900	80	735
24/05/2017	9,1900	8,8000	8,8000	9,1900	310	2.751
23/05/2017	9,3000	9,1000	9,1800	9,1400	1.295	11.894
22/05/2017	9,9900	9,3000	9,3000	9,5000	3.509	33.344
19/05/2017	9,6000	8,7600	8,9900	9,4500	3.761	34.772
18/05/2017	8,9700	8,0100	8,0600	8,5300	3.180	27.233
17/05/2017	8,2200	7,9200	7,9200	8,0600	3.836	30.924
16/05/2017	7,8000	7,8000	7,8000	7,8000	428	3.338
15/05/2017	7,7700	7,5500	7,6500	7,6200	3.472	26.577
12/05/2017	0,0000	0,0000	0,0000	7,5800	0	0
11/05/2017	7,7200	7,5100	7,6800	7,5800	2.040	15.617
10/05/2017	7,5900	7,2600	7,2700	7,5900	279	2.033
09/05/2017	7,7800	7,5000	7,7800	7,7100	53	408
08/05/2017	7,7900	7,5000	7,5000	7,7500	403	3.069
05/05/2017	7,7100	7,5500	7,6000	7,6900	1.322	10.077
04/05/2017	8,6100	8,0500	8,2300	8,5000	3.853	31.902
03/05/2017	8,3800	8,2500	8,2500	8,3700	1.135	9.367
02/05/2017	8,5000	8,1400	8,5000	8,4800	816	6.841
28/04/2017	8,5000	8,4500	8,5000	8,4600	36	304
27/04/2017	8,9900	8,1500	8,9900	8,4400	686	5.817
26/04/2017	8,4500	8,2300	8,2700	8,2300	1.836	15.170
25/04/2017	8,8800	8,3600	8,8700	8,3600	3.767	32.176
24/04/2017	8,7600	8,3000	8,4800	8,6800	2.350	19.853
21/04/2017	8,4400	8,2300	8,4300	8,4300	1.164	9.722
20/04/2017	8,5200	8,2500	8,4400	8,3500	1.860	15.588
19/04/2017	8,4000	8,1200	8,2300	8,3900	3.620	30.185
18/04/2017	8,3500	7,8600	8,3400	8,2800	1.950	15.639
13/04/2017	8,4000	7,8300	8,3700	7,8600	738	5.894
12/04/2017	8,3600	7,8000	8,3500	7,9800	1.121	8.902
11/04/2017	8,0100	7,9800	8,0100	7,9900	620	4.956
10/04/2017	8,0000	7,7300	7,8300	7,8900	2.494	19.571
07/04/2017	7,8400	7,6200	7,8400	7,6800	2.520	19.343
06/04/2017	7,8200	7,7500	7,7500	7,8200	225	1.745
05/04/2017	0,0000	0,0000	0,0000	7,6800	0	0
04/04/2017	7,7400	7,5100	7,6600	7,6800	1.445	11.036
03/04/2017	7,9900	7,6500	7,8700	7,8700	531	4.177
31/03/2017	8,1400	7,8000	8,1400	7,9600	100	795
30/03/2017	7,8900	7,8100	7,8100	7,8900	40	314
29/03/2017	7,8000	7,5200	7,5500	7,7500	4.827	37.050
28/03/2017	8,3800	7,4500	8,1000	7,4500	13.165	100.499
27/03/2017	8,1300	7,6000	7,6500	7,7400	5.465	42.942
24/03/2017	7,5700	7,1800	7,1900	7,4600	7.455	54.746
23/03/2017	0,0000	0,0000	0,0000	7,1900	0	0
22/03/2017	7,2000	7,1900	7,1900	7,1900	120	863
21/03/2017	7,2500	7,2400	7,2400	7,2500	50	362
20/03/2017	7,9700	7,9700	7,9700	7,9700	6	47
17/03/2017	7,9700	7,2000	7,9700	7,6400	21	160
16/03/2017	0,0000	0,0000	0,0000	7,2500	0	0
15/03/2017	7,9000	7,2500	7,8900	7,2500	30	230
14/03/2017	7,3800	7,3800	7,3800	7,3800	20	147
13/03/2017	7,0000	6,9400	7,0000	6,9400	49	342
10/03/2017	7,4000	6,7900	7,4000	6,8100	2.201	15.183
09/03/2017	7,9600	7,9600	7,9600	7,9600	10	79
08/03/2017	7,3000	7,1000	7,3000	7,3000	120	868
07/03/2017	0,0000	0,0000	0,0000	7,4900	0	0
06/03/2017	0,0000	0,0000	0,0000	7,4900	0	0
03/03/2017	0,0000	0,0000	0,0000	7,4900	0	0
02/03/2017	7,5000	7,4800	7,4800	7,4900	600	4.495
01/03/2017	0,0000	0,0000	0,0000	7,6400	0	0
28/02/2017	7,7000	7,6200	7,7000	7,6400	310	2.367
24/02/2017	7,4000	7,1000	7,1000	7,2600	2.410	17.432
23/02/2017	7,5000	6,9700	7,5000	7,1400	2.092	14.940
22/02/2017	7,0500	6,8800	6,8800	6,9000	2.120	14.697
21/02/2017	6,7500	6,5200	6,7100	6,7500	2.977	19.795
20/02/2017	6,9000	6,6800	6,9000	6,8000	330	2.244
17/02/2017	7,0000	6,8800	7,0000	6,8800	218	1.502
16/02/2017	7,8000	6,6200	7,8000	6,8700	861	5.913
15/02/2017	0,0000	0,0000	0,0000	6,9700	0	0
14/02/2017	6,9700	6,9700	6,9700	6,9700	57	397
13/02/2017	7,0000	6,7000	7,0000	6,9700	615	4.284
10/02/2017	6,5100	6,5100	6,5100	6,5100	1	6
09/02/2017	7,8900	7,8900	7,8900	7,8900	20	157
08/02/2017	6,9000	6,9000	6,9000	6,9000	150	1.035
07/02/2017	6,9000	6,9000	6,9000	6,9000	1.500	10.350
06/02/2017	0,0000	0,0000	0,0000	6,9000	0	0
03/02/2017	0,0000	0,0000	0,0000	6,9000	0	0
02/02/2017	7,2900	6,7300	7,2900	6,9000	77	531
01/02/2017	6,3600	6,3600	6,3600	6,3600	25	159
31/01/2017	7,4900	6,4000	7,4900	6,9600	995	6.870
30/01/2017	7,2700	6,8900	7,2700	6,9000	1.463	10.101
27/01/2017	6,9300	5,7700	5,7700	6,6800	131	859
26/01/2017	7,1400	6,4000	7,1400	6,4000	28	181
25/01/2017	7,9700	6,6000	6,9000	6,6000	70	480
24/01/2017	6,8000	6,6000	6,6000	6,7000	10.321	68.129
23/01/2017	7,9000	5,8200	5,8200	7,9000	131	826
20/01/2017	0,0000	0,0000	0,0000	8,2500	0	0
19/01/2017	0,0000	0,0000	0,0000	8,2500	0	0
18/01/2017	8,2500	8,2500	8,2500	8,2500	6	49
17/01/2017	6,5000	6,5000	6,5000	6,5000	129	838
16/01/2017	6,9000	5,9000	6,9000	6,1000	483	2.923
13/01/2017	6,5000	6,4000	6,4000	6,5000	198	1.272
12/01/2017	0,0000	0,0000	0,0000	6,8900	0	0
11/01/2017	0,0000	0,0000	0,0000	6,8900	0	0
10/01/2017	6,8900	6,8900	6,8900	6,8900	6	41
09/01/2017	6,5000	6,5000	6,5000	6,5000	10	65
05/01/2017	7,9100	6,8900	7,9100	6,8900	56	391
04/01/2017	0,0000	0,0000	0,0000	6,7600	0	0
03/01/2017	6,7600	6,7600	6,7600	6,7600	30	202
02/01/2017	7,2000	6,1000	7,2000	6,1500	102	627

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος

Realtime ΓΔ	0,88 0,06% 1.448,70
Τζίρος	152.33 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5071.63	0.0213%
DAX	18088.7	-0.2699%
SXXP	507.79	1.091%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.06978
EUR/CHF	0.97864
USD/ZAR	19.3283
Όλες οι Ισοτιμίες

BTC/USD	64125.5
Χρυσός	2317.58

Αγορές

Premium Services

Χρηματιστήριο \

MERMEREN KOMBINAT AD PRILE

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

MERMEREN KOMBINAT AD PRILE

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

TV