Χρηματιστήριο \

SPACE HELLAS Α.Ε. (ΚΟ)

ΣΠΕΙΣ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Εξοπλισμός Τηλ/νιών
Δείκτες: ΓΔ ΔΤΛ ΣΑΓΔ FTSEA ASI ATHEX_ESG FTSE_TT
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

7,4600

Τελ. Ενημ.:

17:25

0,12 1,00%

Συν.Όγκος 771
Όγκος πακέτων 0
Όγκος τελ.πράξης 20
Τζίρος 5672
Πράξεις 16

Πώληση

2 Εντολές 403 x 7,460

Saleside SSSSBBBBSSSSIIII
Bid Ask Ratio 0.0:1.0

Χαμηλό Ημέρας Υψηλό Ημέρας

7,2800 7,4600

Άνοιγμα 7,34

Χαμ. 52 εβδ. Υψ. 52 εβδ.

5,86 9,42

Άνοιγμα τελευτ. δημοπρ. 7.4600
Όγκος ανοιγ. τελ. δημ. 120

Προηγ. Κλείσιμο

7.3400 0.3400 4.8571 %

Μέσος σταθμικό 7.3569
Εμπορευσιμότητα 0.0119
Κεφαλαιοποίηση € 48165713 εκ
Αρ. Μετοχών 6456530

Απόδοση

Αρχή εβδ.

-2,91%

7 ημερών

-4,68%

1 μηνός

-5,90%

3 μηνών

-9,38%

6 μηνών

17,63%

1 έτους

13,62%

INTRADAY ΙΣΤΟΡΙΚΌ

Σχετικές Ειδήσεις

18/04/2024 16:23

SPACE HELLAS Α.Ε. - Δελτίο Τύπου_H Space Hellas "Advanced Services Deployment Partner" της Dell Technologies

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
19/04/2024	7,4600	7,2800	7,3400	7,4600	771	5.672
18/04/2024	7,3400	7,0800	7,1200	7,3400	2.837	20.375
17/04/2024	7,3800	7,0000	7,3800	7,0000	2.231	15.982
16/04/2024	7,5000	7,3200	7,3400	7,3200	1.121	8.269
15/04/2024	7,6000	7,2800	7,4200	7,2800	4.101	30.499
12/04/2024	7,7000	7,5600	7,7000	7,5600	699	5.313
11/04/2024	7,7600	7,7000	7,7600	7,7000	200	1.546
10/04/2024	7,9400	7,6400	7,9200	7,8200	1.023	7.898
09/04/2024	7,9400	7,8000	7,8400	7,9200	431	3.375
08/04/2024	7,9200	7,8400	7,8400	7,9000	400	3.160
05/04/2024	7,7800	7,5400	7,6800	7,7600	2.667	20.320
04/04/2024	7,8600	7,6800	7,6800	7,8200	2.377	18.585
03/04/2024	7,8000	7,5200	7,5200	7,6800	2.150	16.497
02/04/2024	8,0000	7,6800	7,8800	7,6800	3.245	25.291
28/03/2024	7,9600	7,8400	7,9600	7,9400	2.068	16.331
27/03/2024	8,0000	7,9000	8,0000	7,9000	1.615	12.785
26/03/2024	8,1600	7,9200	7,9800	8,1400	3.685	29.588
22/03/2024	8,0200	7,7200	8,0200	7,9400	4.844	38.107
21/03/2024	8,0000	7,8000	7,8200	7,9600	2.245	17.890
20/03/2024	7,8400	7,7400	7,7400	7,8400	1.109	8.656
19/03/2024	7,8600	7,6600	7,6600	7,8000	3.700	28.777
14/03/2024	7,8800	7,6800	7,7200	7,7600	2.270	17.600
13/03/2024	7,7200	7,6800	7,6800	7,7000	1.730	13.306
12/03/2024	7,7200	7,5200	7,6200	7,6800	1.692	12.892
11/03/2024	7,6800	7,6200	7,6600	7,6800	538	4.112
08/03/2024	7,7200	7,6600	7,7000	7,6800	1.865	14.357
06/03/2024	7,8800	7,7200	7,8000	7,8400	4.227	33.012
05/03/2024	7,9600	7,7400	7,8400	7,8600	3.560	28.040
04/03/2024	7,8800	7,6400	7,6400	7,7800	2.750	21.340
01/03/2024	7,6400	7,5400	7,5400	7,6400	113	852
29/02/2024	7,5000	7,4000	7,4400	7,4800	1.426	10.636
28/02/2024	7,6400	7,3200	7,6400	7,5000	1.530	11.399
27/02/2024	7,6400	7,6400	7,6400	7,6400	311	2.376
26/02/2024	7,6400	7,5600	7,5600	7,6400	1.100	8.350
23/02/2024	7,6400	7,5800	7,5800	7,6200	1.047	7.961
22/02/2024	7,7200	7,5400	7,6000	7,6400	1.970	15.043
21/02/2024	7,7600	7,6600	7,7600	7,6600	647	4.983
20/02/2024	7,8400	7,7400	7,7800	7,8000	1.115	8.704
19/02/2024	7,9000	7,3400	7,3400	7,7200	7.518	58.548
16/02/2024	7,7000	7,3000	7,4200	7,4200	9.023	67.616
14/02/2024	7,3000	7,2000	7,2600	7,2600	2.039	14.783
13/02/2024	7,4600	7,3000	7,4400	7,3200	1.314	9.692
12/02/2024	7,6000	7,4200	7,6000	7,4400	4.982	37.198
09/02/2024	7,6800	7,5800	7,6200	7,6200	2.373	18.106
07/02/2024	7,8000	7,7000	7,8000	7,7400	1.384	10.702
06/02/2024	7,9000	7,6800	7,9000	7,8000	2.112	16.459
05/02/2024	8,0000	7,4600	7,5000	7,8600	3.302	24.867
02/02/2024	7,7600	7,5400	7,7600	7,5600	1.026	7.789
01/02/2024	7,7200	7,6200	7,6200	7,7000	352	2.700
31/01/2024	7,6600	7,5200	7,5400	7,6000	2.834	21.387
30/01/2024	7,6000	7,5200	7,5600	7,5400	1.644	12.391
29/01/2024	7,7200	7,5200	7,6200	7,6400	1.873	14.193
26/01/2024	7,7600	7,5600	7,7600	7,6800	4.550	34.628
25/01/2024	7,7600	7,6600	7,6800	7,7400	492	3.782
24/01/2024	7,8400	7,6400	7,7800	7,8200	3.761	28.960
23/01/2024	7,9000	7,7600	7,9000	7,8400	2.237	17.490
22/01/2024	8,0200	7,7600	8,0200	7,8800	2.108	16.532
19/01/2024	7,9800	7,8600	7,9800	7,9800	18	143
18/01/2024	8,1000	7,9000	8,0000	8,1000	1.265	10.100
16/01/2024	8,1000	7,9000	7,9000	8,0800	4.184	33.285
15/01/2024	8,4800	7,7400	7,9200	8,4800	1.412	11.271
12/01/2024	7,8600	7,6000	7,7000	7,8600	1.649	12.751
11/01/2024	7,9000	7,7800	7,8800	7,7800	3.189	25.040
10/01/2024	8,0800	7,8000	8,0800	7,9400	2.485	19.653
09/01/2024	8,3000	7,9600	8,1800	8,0000	5.775	46.950
08/01/2024	8,1800	7,7600	7,7600	8,0800	10.098	80.697
05/01/2024	7,7000	7,3000	7,3800	7,7000	5.173	39.035
04/01/2024	7,3600	7,2200	7,2400	7,3600	1.527	11.116
03/01/2024	7,4400	7,2400	7,4000	7,3000	2.946	21.501
02/01/2024	7,5600	7,3000	7,5600	7,4600	433	3.226
29/12/2023	7,4200	7,2000	7,2000	7,4200	2.857	20.977
27/12/2023	7,4000	7,2400	7,3000	7,3800	171	1.246
22/12/2023	7,4000	7,2000	7,2200	7,4000	1.173	8.539
21/12/2023	7,2800	7,1400	7,2800	7,2600	363	2.608
20/12/2023	7,3400	7,2400	7,3400	7,2800	648	4.740
19/12/2023	7,3000	7,2000	7,2200	7,2800	234	1.692
18/12/2023	7,3600	7,2200	7,3600	7,2200	130	939
15/12/2023	7,3000	7,2200	7,3000	7,3000	152	1.108
14/12/2023	7,3200	7,2200	7,2400	7,3000	832	6.030
13/12/2023	7,3000	7,2000	7,2400	7,2600	278	2.008
12/12/2023	7,4200	7,2800	7,3800	7,3400	897	6.604
11/12/2023	7,5800	7,3200	7,5000	7,3200	1.965	14.544
08/12/2023	7,7000	7,3000	7,3000	7,4000	12.187	91.117
07/12/2023	7,2200	6,8800	6,8800	7,2000	8.102	57.142
06/12/2023	6,9400	6,5400	6,5400	6,8400	4.707	32.025
05/12/2023	6,6000	6,4000	6,4600	6,4800	581	3.764
04/12/2023	6,6800	6,5200	6,6800	6,5200	1.513	9.928
01/12/2023	6,7400	6,6400	6,7200	6,6400	2.987	19.949
29/11/2023	6,9400	6,6200	6,7200	6,7000	1.539	10.391
28/11/2023	6,7000	6,6400	6,7000	6,6400	597	3.980
27/11/2023	6,8400	6,6000	6,6000	6,7200	862	5.787
24/11/2023	6,7000	6,5000	6,6800	6,5600	895	5.879
23/11/2023	6,7400	6,6200	6,7000	6,7000	750	5.014
22/11/2023	6,7800	6,5600	6,5800	6,7800	602	4.012
21/11/2023	6,6800	6,5400	6,6800	6,5800	722	4.753
20/11/2023	6,8200	6,6000	6,8200	6,6800	3.138	20.984
17/11/2023	6,8800	6,7800	6,8800	6,7800	437	2.979
16/11/2023	6,8800	6,7800	6,8800	6,8800	258	1.751
15/11/2023	6,8800	6,6000	6,6400	6,8800	2.281	15.336
14/11/2023	6,8800	6,4200	6,4600	6,7400	3.032	19.793
13/11/2023	6,5400	6,4800	6,5400	6,5400	38	246
10/11/2023	6,5400	6,3800	6,4000	6,5200	901	5.768
09/11/2023	6,6000	6,4400	6,5800	6,5800	983	6.389
08/11/2023	6,6000	6,4000	6,5200	6,5800	1.529	9.934
07/11/2023	6,7800	6,6200	6,7000	6,6600	476	3.167
06/11/2023	6,6400	6,5000	6,5400	6,6400	1.361	8.948
03/11/2023	6,5000	6,3000	6,4400	6,5000	268	1.708
02/11/2023	6,4400	6,0000	6,0000	6,4200	928	5.825
01/11/2023	6,4800	6,3000	6,4000	6,3800	470	2.999
31/10/2023	6,3600	6,2400	6,2400	6,3600	543	3.418
30/10/2023	6,2200	6,0400	6,1400	6,2200	918	5.584
27/10/2023	6,2000	5,9800	6,1800	6,1200	939	5.689
26/10/2023	6,1800	5,9000	6,1800	6,1400	1.704	10.180
25/10/2023	6,2000	6,1600	6,2000	6,1800	242	1.496
24/10/2023	6,3400	6,1200	6,1200	6,3000	320	2.013
23/10/2023	6,2000	6,1600	6,2000	6,1800	2	12
20/10/2023	6,1200	6,0800	6,0800	6,1000	608	3.706
19/10/2023	6,1800	6,1600	6,1800	6,1800	260	1.604
18/10/2023	6,2400	6,2000	6,2000	6,2400	370	2.302
17/10/2023	6,3000	6,1000	6,3000	6,1000	1.060	6.522
16/10/2023	6,3200	6,0000	6,2200	6,3200	969	5.998
13/10/2023	6,3800	6,2000	6,3800	6,2600	824	5.156
12/10/2023	6,7000	6,1000	6,1400	6,4800	6.673	42.307
11/10/2023	6,1600	5,9800	6,1000	6,0400	2.594	15.706
10/10/2023	6,2000	5,8000	5,8000	6,1600	3.176	19.163
09/10/2023	6,1400	5,8000	5,9400	5,8600	6.666	39.636
05/10/2023	6,7000	6,4200	6,6600	6,5400	1.131	7.398
04/10/2023	6,6400	6,5000	6,6400	6,6000	265	1.729
03/10/2023	6,7600	6,5400	6,7200	6,5400	785	5.215
02/10/2023	6,9000	6,5000	6,5000	6,7200	4.079	27.633
29/09/2023	7,0600	6,5000	7,0600	6,5000	10.866	72.732
28/09/2023	7,1200	6,8800	7,1200	7,0400	4.727	33.329
27/09/2023	7,2200	6,9600	7,2200	7,1000	1.205	8.563
21/09/2023	7,3400	7,1600	7,3400	7,2800	2.133	15.442
20/09/2023	7,5000	7,2400	7,4000	7,3800	736	5.397
19/09/2023	7,8800	7,3000	7,8600	7,4800	1.923	14.390
18/09/2023	8,0000	7,8200	7,9600	7,8600	346	2.720
14/09/2023	7,8400	7,7800	7,7800	7,8200	141	1.099
13/09/2023	7,9800	7,6400	7,9800	7,7800	1.340	10.368
12/09/2023	8,0800	7,7400	8,0800	7,9800	716	5.645
11/09/2023	8,0400	7,9000	7,9000	8,0000	994	7.952
08/09/2023	8,1600	7,7200	8,0000	8,1000	3.256	25.959
07/09/2023	8,3000	7,8400	8,3000	7,9400	4.891	39.311
06/09/2023	8,3200	8,0200	8,2000	8,3200	850	6.955
05/09/2023	8,3800	8,1200	8,2600	8,3800	2.033	16.756
04/09/2023	8,4800	8,2400	8,4800	8,2400	2.568	21.458
31/08/2023	9,0800	8,6800	8,9800	8,7600	5.763	50.672
30/08/2023	9,2800	9,0800	9,2800	9,0800	1.080	9.880
29/08/2023	9,5000	9,2400	9,3200	9,2800	2.582	24.125
28/08/2023	9,4200	9,0800	9,2000	9,4200	4.071	37.742
25/08/2023	9,4600	9,1200	9,3000	9,3200	8.357	77.948
24/08/2023	9,3000	8,4000	8,5000	9,3000	8.713	78.073
22/08/2023	8,5800	8,3800	8,3800	8,5200	1.663	14.106
21/08/2023	8,6400	8,2000	8,2000	8,4600	1.055	8.763
18/08/2023	8,4800	8,2000	8,4400	8,2200	1.913	15.947
17/08/2023	8,6400	8,0400	8,1800	8,5800	2.934	24.708
16/08/2023	8,3800	8,2400	8,3800	8,2600	1.555	12.959
14/08/2023	8,4400	8,2600	8,4400	8,4000	2.053	17.151
11/08/2023	8,5400	8,4000	8,5400	8,4400	970	8.205
10/08/2023	8,6600	8,4200	8,5600	8,6600	641	5.452
09/08/2023	8,5200	8,5000	8,5200	8,5000	495	4.210
07/08/2023	8,6200	8,4200	8,4200	8,6200	2.837	24.314
04/08/2023	8,5600	8,3800	8,5400	8,4800	3.423	28.883
03/08/2023	8,5200	8,2400	8,5000	8,5200	2.311	19.455
02/08/2023	8,5000	8,2600	8,5000	8,4400	3.003	25.098
01/08/2023	8,7800	8,5400	8,7400	8,5400	2.935	25.436
28/07/2023	8,8400	8,5800	8,8400	8,7800	804	7.019
27/07/2023	8,9000	8,8000	8,8000	8,8400	11.988	105.575
26/07/2023	8,9600	8,5000	8,6000	8,8000	4.305	37.476
25/07/2023	8,7600	8,5600	8,6600	8,7000	5.115	44.194
24/07/2023	8,7600	8,6000	8,7000	8,6600	3.068	26.591
20/07/2023	9,0000	8,6800	9,0000	8,6800	1.403	12.348
19/07/2023	9,1000	8,5000	8,6400	8,7400	6.020	52.508
18/07/2023	9,0600	8,6400	9,0000	8,6400	5.403	47.434
17/07/2023	9,1600	8,8000	8,8400	9,0000	6.122	54.937
14/07/2023	9,3200	8,8400	9,2000	8,8800	12.995	117.590
13/07/2023	10,0000	9,1800	9,2000	9,2000	33.912	326.092
12/07/2023	9,3800	8,4000	8,4000	9,1400	27.742	248.120
11/07/2023	8,5000	8,2800	8,3400	8,3000	7.465	62.497
10/07/2023	8,2400	7,8200	7,8200	8,2400	5.362	43.520
06/07/2023	7,8000	7,6600	7,6800	7,7200	843	6.506
05/07/2023	8,0000	7,7400	8,0000	7,7400	4.074	31.990
04/07/2023	8,1400	7,8400	8,1000	8,0000	1.873	14.865
03/07/2023	8,0800	7,8600	8,0400	8,0400	2.132	17.013
29/06/2023	7,6400	7,0200	7,0200	7,6000	7.835	57.159
28/06/2023	7,1600	6,8400	6,8400	6,9600	322	2.241
27/06/2023	6,9600	6,7200	6,7200	6,8000	628	4.265
22/06/2023	7,0200	6,9400	6,9400	6,9800	750	5.243
21/06/2023	7,1000	7,0000	7,0200	7,0000	591	4.147
20/06/2023	7,1000	6,9400	7,1000	7,0800	2.909	20.368
19/06/2023	7,2200	7,0600	7,2000	7,0600	1.485	10.626
16/06/2023	7,2400	7,1200	7,1200	7,2200	2.838	20.476
14/06/2023	7,2400	7,1200	7,2400	7,1600	3.715	26.778
12/06/2023	7,2800	7,0800	7,1200	7,1000	2.485	17.771
09/06/2023	7,1000	6,9000	6,9200	7,0800	1.621	11.387
08/06/2023	7,0800	6,9400	7,0200	7,0000	1.004	7.012
31/05/2023	7,1000	6,8000	6,8800	6,9600	4.725	32.855
26/05/2023	6,7200	6,5600	6,6000	6,6000	3.862	25.552
24/05/2023	6,6800	6,2800	6,6800	6,4600	3.419	22.463
22/05/2023	6,4000	6,2000	6,4000	6,3200	9.046	57.574
17/05/2023	6,3400	6,2600	6,3400	6,2600	1.099	6.906
16/05/2023	6,5000	6,3000	6,3800	6,3400	1.195	7.592
15/05/2023	6,3800	6,2000	6,3200	6,3200	1.202	7.561
12/05/2023	6,3400	6,2600	6,3000	6,2800	2.246	14.124
10/05/2023	6,3600	6,2600	6,3600	6,2600	202	1.266
08/05/2023	6,5000	6,3400	6,4000	6,4200	2.126	13.588
05/05/2023	6,4000	6,2800	6,3200	6,3400	2.865	18.137
04/05/2023	6,5000	6,3000	6,3600	6,3200	3.148	19.982
02/05/2023	6,4200	6,2400	6,3400	6,3200	2.004	12.643
28/04/2023	6,3200	6,2400	6,3200	6,3200	1.800	11.293
26/04/2023	6,4000	6,2600	6,3000	6,3400	841	5.297
25/04/2023	6,4200	6,4200	6,4200	6,4200	63	404
24/04/2023	6,4400	6,3600	6,4000	6,4000	1.151	7.370
21/04/2023	6,4000	6,3600	6,3600	6,4000	134	854
19/04/2023	6,4400	6,3600	6,4200	6,4400	1.619	10.327
18/04/2023	6,6000	6,3800	6,4800	6,4600	2.028	13.049
13/04/2023	6,5000	6,3800	6,4200	6,4600	840	5.404
12/04/2023	6,4200	6,2800	6,3800	6,4200	5.119	32.554
04/04/2023	6,6600	6,2800	6,6600	6,4800	2.290	14.841
03/04/2023	6,7000	6,4600	6,4600	6,5600	1.816	11.935
31/03/2023	6,8000	6,4400	6,6400	6,4400	6.239	41.393
30/03/2023	6,6000	6,1200	6,3600	6,6000	10.998	70.675
29/03/2023	6,4000	6,2600	6,2600	6,3000	2.494	15.722
28/03/2023	6,3800	6,2200	6,3800	6,2200	657	4.121
27/03/2023	6,4000	6,2800	6,2800	6,4000	909	5.743
24/03/2023	6,3000	6,2000	6,3000	6,3000	835	5.226
23/03/2023	6,4400	6,0200	6,0200	6,3400	3.509	21.734
22/03/2023	6,1200	6,0200	6,1200	6,0200	179	1.087
21/03/2023	6,3000	5,7800	5,7800	6,3000	1.210	7.150
20/03/2023	5,8600	5,7800	5,8200	5,7800	970	5.612
17/03/2023	5,8600	5,8000	5,8200	5,8200	2.019	11.771
16/03/2023	5,9400	5,7400	5,9000	5,8600	1.546	9.022
15/03/2023	6,9000	5,8800	6,9000	5,9000	6.926	41.189
14/03/2023	6,0000	5,7000	5,7800	6,0000	2.588	14.989
13/03/2023	5,9400	5,7000	5,9400	5,7800	1.066	6.196
10/03/2023	6,1800	6,0000	6,1800	6,0000	553	3.344
09/03/2023	6,1800	6,1400	6,1600	6,1600	190	1.170
08/03/2023	6,1400	6,1200	6,1400	6,1200	285	1.745
07/03/2023	6,2000	6,1200	6,1200	6,2000	572	3.511
06/03/2023	6,3000	6,0000	6,2800	6,0800	1.977	12.031
03/03/2023	6,3400	6,2000	6,2000	6,2800	439	2.752
02/03/2023	6,3800	6,2000	6,2800	6,2000	1.008	6.284
01/03/2023	6,5200	6,3400	6,5000	6,3400	806	5.163
28/02/2023	6,6000	6,3800	6,4600	6,4800	770	4.956
24/02/2023	6,6800	6,4000	6,5000	6,4200	1.411	9.158
23/02/2023	6,5000	6,2200	6,3000	6,4600	2.868	18.033
22/02/2023	6,5000	6,3800	6,5000	6,3800	1.221	7.879
21/02/2023	6,6400	6,5600	6,6400	6,5600	1.054	6.949
20/02/2023	6,6800	6,5400	6,5600	6,6000	3.493	23.071
17/02/2023	6,6000	6,4600	6,6000	6,5600	723	4.727
16/02/2023	6,6000	6,4400	6,4400	6,6000	4.648	30.137
15/02/2023	6,4800	6,4200	6,4800	6,4400	2.123	13.689
14/02/2023	6,5000	6,4400	6,5000	6,4800	1.934	12.511
13/02/2023	6,5200	6,4400	6,5000	6,5200	7.483	48.502
10/02/2023	6,5000	6,4200	6,4600	6,4800	1.841	11.883
09/02/2023	6,5400	6,3600	6,5400	6,5000	3.324	21.340
08/02/2023	6,7200	6,5400	6,6600	6,5400	3.466	22.958
07/02/2023	6,6600	6,6600	6,6600	6,6600	270	1.798
06/02/2023	6,7400	6,5800	6,6200	6,6600	3.054	20.291
03/02/2023	6,6800	6,6000	6,6200	6,6200	1.270	8.432
02/02/2023	6,7000	6,5200	6,5200	6,6000	4.715	31.248
01/02/2023	6,6000	6,4000	6,4000	6,5000	5.101	33.205
31/01/2023	6,4600	6,2400	6,2400	6,4000	3.237	20.588
30/01/2023	6,4000	6,2400	6,3800	6,2400	1.441	9.050
27/01/2023	6,4000	6,2600	6,3200	6,2600	2.926	18.525
26/01/2023	6,4600	6,3200	6,4000	6,3200	1.235	7.857
25/01/2023	6,6600	6,3000	6,6200	6,3000	6.414	40.852
24/01/2023	6,7000	6,4200	6,4200	6,5800	7.475	48.909
23/01/2023	6,4400	6,0800	6,1000	6,3800	13.919	86.349
20/01/2023	6,1000	6,0000	6,0200	6,1000	1.354	8.179
19/01/2023	6,1000	6,0000	6,0800	6,0400	4.808	28.973
18/01/2023	6,1200	6,0400	6,1000	6,1000	1.924	11.710
17/01/2023	6,1400	5,9800	6,0200	6,0200	4.583	27.670
16/01/2023	6,0400	5,9000	5,9000	6,0200	4.776	28.593
13/01/2023	5,9400	5,8600	5,8600	5,9200	4.688	27.687
12/01/2023	5,9600	5,8000	5,9000	5,8600	36.452	211.956
11/01/2023	5,8800	5,7600	5,7800	5,8600	3.272	19.074
10/01/2023	5,8800	5,6000	5,6000	5,7200	5.495	31.680
09/01/2023	5,7400	5,6400	5,6400	5,6400	4.925	27.982
05/01/2023	5,6400	5,3600	5,3600	5,6000	7.188	39.878
04/01/2023	5,4800	5,2800	5,4600	5,3600	2.819	15.091
03/01/2023	5,4800	5,4200	5,4200	5,4400	2.501	13.609
02/01/2023	5,5000	5,4000	5,4400	5,4000	1.482	8.027
30/12/2022	5,4000	5,2000	5,2800	5,4000	2.770	14.549
29/12/2022	5,3000	5,1400	5,2000	5,3000	5.808	30.467
28/12/2022	5,3600	5,2400	5,2600	5,2600	1.972	10.388
27/12/2022	5,4000	5,2400	5,4000	5,2400	4.245	22.696
23/12/2022	5,3800	5,2200	5,3000	5,3200	3.745	19.844
22/12/2022	5,5800	5,2000	5,5200	5,2400	10.377	55.750
21/12/2022	5,5000	5,0400	5,0400	5,5000	19.425	102.834
20/12/2022	5,2000	5,0000	5,0000	5,0000	13.994	70.857
19/12/2022	5,3200	5,0000	5,2400	5,0000	29.600	151.172
16/12/2022	5,8800	5,1800	5,8800	5,2400	50.854	272.075
15/12/2022	6,1800	5,8800	6,1800	5,9000	4.731	28.150
14/12/2022	6,2000	6,1000	6,1600	6,1400	2.453	15.075
13/12/2022	6,3000	6,1000	6,3000	6,1800	9.155	56.922
12/12/2022	6,3600	6,3000	6,3600	6,3200	3.890	24.608
09/12/2022	6,4400	6,1600	6,3200	6,4400	6.515	40.633
08/12/2022	6,5400	6,2200	6,2400	6,3400	1.833	11.522
07/12/2022	6,3600	6,3600	6,3600	6,3600	10	63
06/12/2022	6,3800	6,2400	6,3800	6,2600	1.166	7.406
05/12/2022	6,3800	6,2400	6,2400	6,3400	760	4.815
02/12/2022	6,3200	6,2200	6,3200	6,2400	3.610	22.612
01/12/2022	6,4200	6,3400	6,4200	6,3400	4.415	28.089
30/11/2022	6,5200	6,3200	6,4400	6,4000	325	2.088
29/11/2022	6,4400	6,3200	6,4200	6,3200	4.322	27.467
28/11/2022	6,4600	6,3400	6,4600	6,3400	3.605	23.169
25/11/2022	6,6400	6,4000	6,5000	6,6000	3.754	24.603
24/11/2022	6,6200	6,4000	6,4000	6,6200	1.810	11.839
23/11/2022	6,3800	6,2800	6,3000	6,3000	780	4.914
22/11/2022	6,5000	6,2600	6,3200	6,3800	2.892	18.492
21/11/2022	6,4800	6,3200	6,3800	6,3200	1.860	11.846
18/11/2022	6,4000	6,4000	6,4000	6,4000	21	134
17/11/2022	6,4800	6,4000	6,4800	6,4000	401	2.566
16/11/2022	6,4800	6,4000	6,4000	6,4000	246	1.574
15/11/2022	6,6400	6,4000	6,6400	6,4800	2.365	15.288
14/11/2022	6,6000	6,3800	6,5400	6,4800	852	5.515
11/11/2022	6,4800	6,3800	6,4800	6,4000	275	1.763
10/11/2022	6,5000	6,5000	6,5000	6,5000	300	1.950
09/11/2022	6,5000	6,3200	6,5000	6,5000	1.260	8.179
08/11/2022	6,5200	6,5000	6,5200	6,5000	92	599
07/11/2022	6,5000	6,3200	6,3200	6,5000	1.056	6.742
04/11/2022	6,4400	6,2600	6,4400	6,4400	540	3.412
03/11/2022	6,5200	6,4600	6,4800	6,4600	1.002	6.502
02/11/2022	6,5200	6,2200	6,3800	6,5200	1.765	11.087
01/11/2022	6,4800	6,3600	6,3600	6,3800	1.166	7.443
31/10/2022	6,5400	6,3600	6,4000	6,5200	924	5.892
27/10/2022	6,5000	6,4400	6,4800	6,4400	996	6.440
26/10/2022	6,6000	6,4800	6,4800	6,5000	725	4.739
25/10/2022	6,7000	6,4800	6,4800	6,7000	130	849
24/10/2022	6,7200	6,5000	6,7200	6,5600	450	2.949
21/10/2022	6,7200	6,4200	6,5000	6,7200	1.725	11.205
20/10/2022	6,6000	6,4600	6,4600	6,6000	249	1.615
19/10/2022	6,6800	6,5800	6,6800	6,6000	695	4.589
18/10/2022	6,7400	6,5000	6,5000	6,6600	3.174	21.020
17/10/2022	6,6800	6,4000	6,4200	6,6600	1.667	10.822
14/10/2022	6,7600	6,4600	6,7600	6,6000	610	3.942
13/10/2022	0,0000	0,0000	0,0000	6,5400	0	0
12/10/2022	6,7200	6,5400	6,6000	6,5400	1.164	7.662
11/10/2022	6,7600	6,4800	6,6000	6,7600	403	2.631
10/10/2022	6,7200	6,6000	6,6200	6,7200	1.402	9.281
07/10/2022	6,8000	6,6200	6,6200	6,8000	124	821
06/10/2022	6,8000	6,6800	6,7600	6,8000	526	3.526
05/10/2022	0,0000	0,0000	0,0000	6,7400	0	0
04/10/2022	6,8600	6,7400	6,7600	6,7400	2.441	16.579
03/10/2022	7,1800	6,5800	7,1600	6,7000	4.102	27.465
30/09/2022	7,0800	7,0800	7,0800	7,0800	283	2.003
29/09/2022	7,1400	6,9800	7,0000	7,1400	475	3.370
28/09/2022	7,0000	6,7400	6,7400	6,8000	3.629	24.666
27/09/2022	7,0000	6,7600	6,8000	6,8000	3.527	24.313
26/09/2022	7,0000	6,5800	6,8000	6,8400	1.200	7.992
23/09/2022	7,0400	6,7000	6,7000	7,0400	53	356
22/09/2022	7,0600	6,8000	6,9800	7,0600	1.157	8.103
21/09/2022	7,2200	6,9400	6,9400	7,2200	11	76
20/09/2022	7,3200	7,1400	7,1400	7,2600	554	4.013
19/09/2022	7,2400	6,5800	6,7000	6,9200	1.420	9.769
16/09/2022	7,3800	7,0200	7,3800	7,0400	144	1.025
15/09/2022	7,3000	6,9000	6,9200	7,3000	1.588	11.422
14/09/2022	7,2600	7,0600	7,0600	7,2600	60	425
13/09/2022	7,2400	6,9200	7,0200	7,2400	454	3.177
12/09/2022	7,2600	7,0600	7,0800	7,2600	901	6.366
09/09/2022	7,1000	7,0000	7,1000	7,0600	3.255	22.985
08/09/2022	7,4400	7,1000	7,4200	7,1000	1.671	12.109
07/09/2022	0,0000	0,0000	0,0000	7,2800	0	0
06/09/2022	0,0000	0,0000	0,0000	7,2800	0	0
05/09/2022	7,5000	6,9000	7,5000	7,2800	4.702	33.214
02/09/2022	7,8000	7,4200	7,8000	7,5000	8.343	62.871
01/09/2022	8,2000	7,9000	8,0000	8,0000	337	2.691
31/08/2022	8,0000	7,8600	7,8600	8,0000	181	1.422
30/08/2022	7,9800	7,8800	7,9000	7,9200	941	7.446
29/08/2022	8,1200	7,9400	8,1200	7,9400	1.706	13.750
26/08/2022	8,3000	8,1200	8,1400	8,3000	403	3.280
25/08/2022	8,3600	8,3600	8,3600	8,3600	34	284
24/08/2022	8,3400	8,1400	8,1400	8,3400	234	1.926
23/08/2022	8,5000	8,4600	8,4800	8,5000	1.008	8.565
22/08/2022	0,0000	0,0000	0,0000	8,2800	0	0
19/08/2022	8,4000	8,2800	8,4000	8,2800	605	5.069
18/08/2022	8,3800	8,3800	8,3800	8,3800	5	41
17/08/2022	8,3400	8,3400	8,3400	8,3400	10	83
16/08/2022	0,0000	0,0000	0,0000	8,3000	0	0
12/08/2022	8,3000	8,1000	8,1000	8,3000	368	3.034
11/08/2022	0,0000	0,0000	0,0000	8,2400	0	0
10/08/2022	8,3000	7,9000	8,0000	8,2400	982	7.870
09/08/2022	8,2000	7,9600	8,2000	8,1000	201	1.606
08/08/2022	8,2400	8,2000	8,2400	8,2000	22	180
05/08/2022	8,4600	7,9600	8,4600	8,1800	545	4.416
04/08/2022	8,4800	8,2000	8,4800	8,2200	729	5.987
03/08/2022	8,5400	8,1800	8,2000	8,2000	541	4.432
02/08/2022	8,3000	8,1800	8,3000	8,2000	530	4.356
01/08/2022	8,6000	8,4000	8,5200	8,4000	1.277	10.825
29/07/2022	8,3600	8,3600	8,3600	8,3600	306	2.558
28/07/2022	8,3000	8,1800	8,2000	8,3000	682	5.589
27/07/2022	8,5800	8,2000	8,5800	8,2000	66	541
26/07/2022	8,3800	8,1800	8,3600	8,3200	611	5.007
25/07/2022	8,1400	8,1000	8,1000	8,1400	205	1.668
22/07/2022	8,4400	8,1000	8,4200	8,4400	1.125	9.153
21/07/2022	8,4800	8,0000	8,1200	8,3600	1.840	15.179
20/07/2022	8,3600	8,0000	8,0000	8,1000	308	2.475
19/07/2022	8,2000	8,0200	8,0200	8,2000	280	2.282
18/07/2022	8,4200	8,0000	8,4200	8,2400	701	5.662
15/07/2022	8,2000	8,1200	8,1600	8,2000	827	6.729
14/07/2022	8,3000	8,1200	8,3000	8,1200	550	4.556
13/07/2022	8,4600	7,9800	7,9800	8,4400	1.531	12.784
12/07/2022	8,3800	8,0400	8,3800	8,3600	1.685	13.812
11/07/2022	8,5800	8,3000	8,4000	8,4600	601	5.056
08/07/2022	8,4000	7,9000	8,1800	8,4000	7.508	61.005
07/07/2022	7,8000	7,5600	7,6000	7,8000	3.061	23.599
06/07/2022	7,5000	7,5000	7,5000	7,5000	8	60
05/07/2022	7,4000	7,4000	7,4000	7,4000	30	222
04/07/2022	7,7600	7,5400	7,5400	7,6000	1.408	10.717
01/07/2022	7,5200	7,5200	7,5200	7,5200	2	15
30/06/2022	7,4400	7,0400	7,1200	7,3800	1.194	8.632
29/06/2022	7,4800	6,9800	7,0400	7,1200	1.737	12.186
28/06/2022	7,7600	7,2000	7,7600	7,2200	572	4.145
27/06/2022	7,7200	7,4000	7,7200	7,4000	161	1.196
24/06/2022	7,7000	7,4600	7,6800	7,7000	78	594
23/06/2022	7,7800	7,3000	7,3000	7,7800	903	6.619
22/06/2022	7,8000	7,5000	7,8000	7,8000	251	1.957
21/06/2022	7,8200	7,6400	7,7800	7,7800	1.901	14.693
20/06/2022	7,8800	7,5000	7,8800	7,7000	3.036	23.300
17/06/2022	7,6800	7,2400	7,2400	7,4000	1.859	13.988
16/06/2022	8,0600	7,5000	8,0600	7,9000	493	3.825
15/06/2022	8,2200	8,0000	8,0800	8,0200	2.013	16.422
14/06/2022	8,1000	7,6000	8,1000	7,9200	1.106	8.474
10/06/2022	8,6400	8,0600	8,5000	8,3000	3.524	29.457
09/06/2022	8,7800	8,4000	8,6000	8,7200	1.210	10.348
08/06/2022	8,9000	8,4000	8,4000	8,6000	1.926	16.268
07/06/2022	9,0000	8,7200	9,0000	9,0000	165	1.444
06/06/2022	9,1400	8,7600	8,7600	9,0000	110	966
03/06/2022	0,0000	0,0000	0,0000	8,8000	0	0
02/06/2022	9,0000	8,6800	9,0000	8,8000	1.701	15.073
01/06/2022	9,0000	8,9000	8,9800	9,0000	479	4.282
31/05/2022	9,2400	9,0000	9,0800	9,0200	1.665	15.029
30/05/2022	9,4600	9,4600	9,4600	9,4600	18	170
27/05/2022	9,6800	9,0000	9,0000	9,4600	704	6.346
26/05/2022	9,0200	8,6000	8,6000	9,0000	473	4.179
25/05/2022	9,0800	8,6000	9,0800	8,8000	130	1.141
24/05/2022	8,9600	8,6000	8,9400	8,6000	1.940	16.899
23/05/2022	9,1800	8,9600	9,0800	8,9600	1.677	15.179
20/05/2022	9,4400	9,1000	9,4400	9,3000	981	9.037
19/05/2022	0,0000	0,0000	0,0000	9,3800	0	0
18/05/2022	9,3800	9,3800	9,3800	9,3800	68	637
17/05/2022	9,2400	9,1000	9,1000	9,2400	150	1.367
16/05/2022	9,2200	9,0600	9,1600	9,1800	621	5.681
13/05/2022	9,3600	9,1200	9,1400	9,1400	1.494	13.654
12/05/2022	9,2600	9,0400	9,1000	9,2200	2.957	26.866
11/05/2022	9,4200	9,2600	9,4000	9,2600	4.926	45.748
10/05/2022	9,4800	9,2600	9,2800	9,4000	11.125	104.134
09/05/2022	9,5000	9,2400	9,3000	9,3800	6.739	62.559
06/05/2022	9,6800	9,2000	9,4800	9,4200	12.558	118.317
05/05/2022	9,5800	9,4800	9,5200	9,5800	2.756	26.213
04/05/2022	9,6000	9,4000	9,5000	9,6000	6.578	62.565
03/05/2022	9,8200	9,3800	9,5600	9,5000	11.363	107.540
29/04/2022	9,6600	9,5200	9,5600	9,6000	4.821	46.191
28/04/2022	9,6000	9,3800	9,6000	9,5800	4.527	43.169
27/04/2022	9,7200	9,3400	9,7200	9,4200	8.208	77.302
26/04/2022	9,9600	9,4400	9,9200	9,4400	3.111	30.223
21/04/2022	10,0000	9,5200	9,6800	9,9200	16.209	158.646
20/04/2022	9,3200	9,1600	9,2600	9,3000	810	7.508
19/04/2022	9,2800	9,1000	9,1000	9,2600	755	6.890
14/04/2022	9,4000	9,1200	9,4000	9,1200	1.043	9.746
13/04/2022	9,3400	9,3000	9,3400	9,3000	1.506	14.014
12/04/2022	9,2600	9,0000	9,0000	9,2400	761	6.979
11/04/2022	9,4000	9,1600	9,4000	9,2000	1.490	13.787
08/04/2022	9,4000	9,1800	9,1800	9,3800	1.822	17.008
07/04/2022	9,3600	9,1800	9,3400	9,3200	1.322	12.325
06/04/2022	9,3800	9,1600	9,2000	9,3000	1.650	15.346
05/04/2022	9,3000	9,1600	9,3000	9,3000	1.136	10.494
04/04/2022	9,4000	9,0800	9,0800	9,4000	270	2.473
01/04/2022	9,3800	9,1000	9,3000	9,3800	1.030	9.557
31/03/2022	9,4000	8,9200	8,9200	9,3000	2.391	22.114
30/03/2022	9,3000	8,8000	9,0000	9,3000	6.474	57.516
29/03/2022	9,0400	9,0000	9,0400	9,0200	288	2.600
28/03/2022	8,9800	8,6400	8,7600	8,9800	2.938	25.900
24/03/2022	8,5800	8,4800	8,4800	8,5800	1.017	8.650
23/03/2022	8,6000	8,4600	8,5600	8,5200	8.016	68.266
22/03/2022	8,7200	8,5400	8,5400	8,6200	2.140	18.456
21/03/2022	8,7800	8,5000	8,5000	8,7000	169	1.478
18/03/2022	8,8000	8,7800	8,8000	8,8000	158	1.390
17/03/2022	8,8000	8,4800	8,8000	8,6600	3.395	28.928
16/03/2022	8,8600	8,5000	8,7600	8,7200	4.432	38.439
15/03/2022	8,6200	8,1000	8,2600	8,6200	2.100	17.388
14/03/2022	8,7200	8,4000	8,7200	8,5000	4.161	35.351
11/03/2022	8,5400	8,2600	8,3000	8,4800	3.862	32.528
10/03/2022	8,7400	8,2800	8,7400	8,3000	3.417	28.491
09/03/2022	8,7000	8,4800	8,6000	8,6600	3.269	27.832
08/03/2022	8,5600	8,0000	8,1400	8,3000	4.623	37.912
04/03/2022	8,8000	8,5000	8,8000	8,5000	4.538	38.791
03/03/2022	8,9200	8,8000	8,9200	8,9000	940	8.354
02/03/2022	8,8600	8,6000	8,8600	8,7200	2.717	23.645
01/03/2022	8,9400	8,8000	8,8000	8,8600	3.360	29.754
28/02/2022	9,0000	8,8400	9,0000	8,9800	3.349	29.861
25/02/2022	9,3200	8,6200	8,6200	9,3000	3.030	27.655
24/02/2022	9,1400	8,6200	9,1400	8,6200	7.546	67.268
23/02/2022	9,6000	9,3400	9,6000	9,4800	3.231	30.362
22/02/2022	9,5000	9,2400	9,2400	9,4400	2.865	26.713
21/02/2022	9,6800	9,4400	9,5000	9,4400	1.183	11.231
18/02/2022	9,5200	9,5000	9,5000	9,5000	706	6.710
17/02/2022	9,6800	9,5000	9,5400	9,5000	756	7.201
16/02/2022	9,9000	9,5000	9,9000	9,7000	1.393	13.331
15/02/2022	9,8000	9,2800	9,7800	9,7000	2.687	26.166
14/02/2022	9,5400	9,2400	9,5400	9,3800	3.902	36.397
11/02/2022	9,7800	9,4200	9,5200	9,7000	2.342	22.471
10/02/2022	9,5200	9,5200	9,5200	9,5200	338	3.217
09/02/2022	9,8800	9,5000	9,8800	9,5000	900	8.664
08/02/2022	9,5400	9,4000	9,5000	9,5400	2.068	19.599
07/02/2022	9,5600	9,4000	9,4600	9,5000	3.918	37.230
04/02/2022	9,5800	9,4600	9,5800	9,4600	1.325	12.585
03/02/2022	9,7000	9,6200	9,6800	9,6400	1.840	17.751
02/02/2022	9,8000	9,6200	9,6200	9,7000	2.020	19.604
01/02/2022	9,7600	9,5000	9,6200	9,7200	2.409	23.217
31/01/2022	9,7000	9,4400	9,4400	9,7000	1.579	15.064
28/01/2022	9,7000	9,3000	9,7000	9,4400	3.846	36.111
27/01/2022	9,6800	9,3000	9,6800	9,6200	2.690	25.299
26/01/2022	9,8000	9,5000	9,5000	9,7800	521	5.095
25/01/2022	9,5000	9,3000	9,3000	9,5000	1.912	18.055
24/01/2022	9,6400	9,2200	9,6400	9,3600	4.110	38.278
21/01/2022	9,8000	9,6000	9,7400	9,6000	2.333	22.582
20/01/2022	10,0000	9,7200	9,8000	10,0000	973	9.488
19/01/2022	9,8400	9,6000	9,7000	9,8000	1.925	18.620
18/01/2022	9,9200	9,5400	9,9200	9,8800	7.616	73.773
17/01/2022	10,8000	10,0000	10,8000	10,1000	5.868	60.195
14/01/2022	10,5000	10,1000	10,2500	10,2000	4.059	41.487
13/01/2022	10,1000	9,8400	10,0000	10,1000	2.415	24.273
12/01/2022	10,2000	9,9000	10,0000	10,1500	6.068	61.061
11/01/2022	10,2000	9,7800	9,7800	10,0000	2.705	27.032
10/01/2022	10,0000	9,7200	9,7200	9,9600	9.213	91.428
07/01/2022	9,9600	9,6800	9,7000	9,8800	3.290	32.428
05/01/2022	9,9200	9,6400	9,9200	9,7000	2.062	20.094
04/01/2022	9,9000	9,5600	9,5600	9,9000	3.906	38.339
03/01/2022	9,5800	9,5000	9,5000	9,5800	1.181	11.234
31/12/2021	9,5000	9,5000	9,5000	9,5000	3	28
30/12/2021	9,5000	9,3800	9,4000	9,5000	1.109	10.500
29/12/2021	9,5000	9,4400	9,4600	9,4400	2.010	19.077
28/12/2021	9,4600	9,3200	9,3800	9,4600	437	4.104
27/12/2021	9,4600	9,2000	9,4200	9,4600	1.714	16.101
23/12/2021	9,4600	9,3400	9,3400	9,4600	947	8.880
22/12/2021	9,3800	9,2000	9,2000	9,3800	894	8.306
21/12/2021	9,2600	9,1800	9,2000	9,2400	1.740	16.048
20/12/2021	9,4800	9,1000	9,4800	9,1600	4.383	40.512
17/12/2021	9,6000	9,4200	9,4400	9,6000	660	6.233
16/12/2021	9,7200	9,4200	9,4200	9,4800	1.727	16.428
15/12/2021	9,8000	9,3200	9,3400	9,5400	2.578	24.551
14/12/2021	9,5200	9,2800	9,4000	9,4600	1.564	14.612
13/12/2021	9,6800	9,3800	9,6000	9,3800	1.536	14.639
10/12/2021	9,8000	9,6600	9,8000	9,8000	543	5.305
09/12/2021	9,9600	9,6400	9,8000	9,8000	4.360	42.789
08/12/2021	9,8000	9,2400	9,3800	9,8000	9.100	87.286
07/12/2021	9,3800	9,1000	9,1000	9,3000	3.898	35.941
06/12/2021	9,1600	9,0000	9,0000	9,1200	2.498	22.774
03/12/2021	9,3000	9,0000	9,1000	9,1000	2.180	19.760
02/12/2021	9,3000	8,9800	9,1600	9,0000	1.956	17.750
01/12/2021	9,2000	9,0000	9,0000	9,1600	1.801	16.465
30/11/2021	9,1600	8,8800	8,8800	9,0000	8.582	76.629
29/11/2021	8,9800	8,8000	8,8400	8,8800	2.978	26.445
26/11/2021	9,2800	8,8400	9,2800	8,8400	8.126	72.543
25/11/2021	9,4800	9,2800	9,2800	9,4600	1.400	13.222
24/11/2021	9,3400	9,1400	9,2200	9,2800	1.199	11.019
23/11/2021	9,3000	9,1000	9,2600	9,2800	3.925	36.259
22/11/2021	9,4000	9,2000	9,3000	9,3000	1.723	16.026
19/11/2021	9,4800	9,2400	9,4800	9,3200	962	8.922
18/11/2021	9,4600	9,2400	9,3000	9,3000	2.218	20.673
17/11/2021	9,5000	9,4000	9,4000	9,4000	2.131	20.166
16/11/2021	9,5000	9,3000	9,3200	9,4200	4.371	41.062
15/11/2021	9,5000	9,3400	9,5000	9,3400	1.965	18.465
12/11/2021	9,4800	9,3400	9,4200	9,3800	1.454	13.634
11/11/2021	9,4200	9,3000	9,4000	9,4200	1.273	11.935
10/11/2021	9,5000	9,2200	9,3400	9,5000	4.423	41.273
09/11/2021	9,6000	9,3600	9,4000	9,4800	2.002	18.816
08/11/2021	9,6000	9,4000	9,5200	9,5600	2.427	23.054
05/11/2021	9,5600	9,2200	9,5000	9,5600	2.856	26.841
04/11/2021	9,6800	9,5000	9,6000	9,5400	1.689	16.096
03/11/2021	9,6600	9,4800	9,5800	9,6000	2.963	28.445
02/11/2021	9,7400	9,4800	9,7400	9,6000	3.415	32.652
01/11/2021	9,9000	9,6000	9,7400	9,7400	1.652	16.051
29/10/2021	9,8000	9,6400	9,8000	9,7400	2.251	21.887
27/10/2021	9,9000	9,7400	9,8000	9,8800	1.032	10.118
26/10/2021	9,9400	9,7400	9,8000	9,8600	2.890	28.461
25/10/2021	9,8600	9,7400	9,7400	9,8600	1.246	12.282
22/10/2021	9,8600	9,7200	9,8000	9,8600	2.696	26.397
21/10/2021	9,9600	9,8000	9,8000	9,9200	1.517	14.886
20/10/2021	9,8600	9,7200	9,7200	9,8400	1.794	17.615
19/10/2021	9,8600	9,7000	9,7000	9,8200	1.850	18.015
18/10/2021	9,8000	9,6600	9,7000	9,8000	825	8.053
15/10/2021	9,8400	9,6600	9,7400	9,8400	2.903	28.273
14/10/2021	9,8600	9,6600	9,7600	9,6600	3.885	37.587
13/10/2021	9,9000	9,6400	9,7400	9,8600	652	6.350
12/10/2021	9,8000	9,6600	9,6600	9,7400	1.375	13.371
11/10/2021	9,8000	9,6800	9,8000	9,7600	2.379	23.123
08/10/2021	9,8000	9,6000	9,7000	9,8000	2.909	28.101
07/10/2021	9,7400	9,5200	9,5200	9,7000	1.975	19.032
06/10/2021	9,7000	9,4600	9,4600	9,6800	2.972	28.475
05/10/2021	9,8000	9,4200	9,6000	9,6000	10.916	104.806
04/10/2021	9,8000	9,6000	9,7000	9,6000	5.176	50.199
01/10/2021	10,0000	9,5000	9,9000	9,7000	20.089	195.214
30/09/2021	10,5000	9,9200	9,9200	10,2000	12.685	129.778
29/09/2021	9,9200	9,6200	9,6200	9,9200	8.413	81.760
28/09/2021	10,2000	9,8200	10,1500	9,8400	7.809	77.576
27/09/2021	9,9600	9,5000	9,6000	9,9000	19.587	192.084
24/09/2021	9,3400	9,0200	9,2000	9,2200	4.692	43.128
23/09/2021	9,7200	9,1600	9,5200	9,3000	3.474	32.664
22/09/2021	9,5800	9,3800	9,3800	9,5200	4.132	39.112
21/09/2021	9,3000	9,0600	9,2600	9,3000	3.213	29.549
20/09/2021	9,3000	9,0600	9,3000	9,1600	4.325	39.466
17/09/2021	9,4000	9,2000	9,3000	9,3400	2.812	26.012
16/09/2021	9,4800	9,1800	9,1800	9,3200	2.901	27.195
15/09/2021	9,4600	9,2400	9,4600	9,3600	2.370	22.231
14/09/2021	9,3600	9,1400	9,3200	9,2000	6.406	59.079
13/09/2021	9,7000	9,4800	9,5600	9,4800	366	3.507
10/09/2021	9,6800	9,4600	9,4600	9,6400	3.140	29.808
09/09/2021	9,7000	9,5000	9,6800	9,6800	1.824	17.557
08/09/2021	9,7600	9,4000	9,7600	9,7600	3.312	31.603
07/09/2021	9,9200	9,5800	9,9000	9,7000	2.900	28.431
06/09/2021	9,8000	9,5000	9,5800	9,8000	4.402	42.514
03/09/2021	9,8800	9,5800	9,6000	9,5800	5.596	54.189
02/09/2021	9,7400	9,4000	9,6400	9,6000	16.708	160.596
01/09/2021	9,5000	9,0800	9,3600	9,3800	26.069	241.413
31/08/2021	9,8000	9,1600	9,8000	9,3200	10.077	94.556
30/08/2021	10,0000	9,7000	9,7000	9,9000	7.344	72.084
27/08/2021	10,1000	9,8000	9,9000	9,9800	3.541	35.028
26/08/2021	10,3000	9,7000	9,7000	10,0000	4.433	44.796
25/08/2021	10,2000	9,7400	9,8600	10,2000	2.342	23.532
24/08/2021	10,2000	9,9000	10,2000	10,0000	4.607	46.084
23/08/2021	10,4000	9,6000	9,6000	10,1500	9.261	92.950
20/08/2021	9,6800	8,9600	8,9600	9,5400	5.754	53.863
19/08/2021	9,2400	8,8200	9,2400	8,9800	10.891	97.639
18/08/2021	9,4600	9,0000	9,4000	9,2400	10.785	98.654
17/08/2021	9,4800	9,3600	9,4800	9,4200	1.466	13.820
16/08/2021	9,7800	9,3000	9,5000	9,4800	5.214	49.188
13/08/2021	9,7000	9,5000	9,5200	9,5000	6.805	65.213
12/08/2021	9,7600	9,5600	9,5600	9,7000	2.495	24.039
11/08/2021	9,8800	9,5600	9,8000	9,6000	12.329	118.788
10/08/2021	9,9400	9,7800	9,8600	9,8400	10.748	105.970
09/08/2021	10,3000	9,8800	9,9000	9,9200	25.383	253.269
06/08/2021	9,9600	9,5000	9,5000	9,8200	29.991	292.718
05/08/2021	9,5400	9,3000	9,3000	9,4800	11.082	104.117
04/08/2021	9,5000	9,2800	9,4800	9,3800	2.884	27.191
03/08/2021	9,5000	9,1600	9,4600	9,3400	3.193	29.615
02/08/2021	9,3400	9,1200	9,3000	9,3000	2.502	23.039
30/07/2021	9,2800	9,0600	9,0600	9,2000	5.369	49.281
29/07/2021	9,3400	8,9800	9,0600	9,3000	5.507	50.700
28/07/2021	9,5400	9,0200	9,5400	9,0400	2.974	27.019
27/07/2021	9,3000	9,0200	9,2800	9,0800	9.016	83.058
26/07/2021	9,1800	8,6200	8,7000	9,1000	17.401	155.427
23/07/2021	8,7000	8,3600	8,6000	8,6600	2.331	20.129
22/07/2021	8,6000	8,2600	8,3000	8,4800	14.551	122.849
21/07/2021	8,3000	7,9800	7,9800	8,2800	11.450	93.267
20/07/2021	7,9000	7,5800	7,8000	7,9000	1.248	9.502
19/07/2021	8,0000	7,6400	8,0000	7,6400	3.730	29.077
16/07/2021	8,1400	7,8800	7,8800	8,0000	7.572	60.801
15/07/2021	8,1400	8,0000	8,1200	8,0000	3.818	30.261
14/07/2021	8,1000	7,8600	8,0200	7,9800	2.010	16.048
13/07/2021	8,2000	8,0000	8,1600	8,0800	5.566	44.723
12/07/2021	8,2000	7,9600	7,9600	8,1600	6.286	50.947
09/07/2021	8,0000	7,8800	8,0000	8,0000	562	4.477
08/07/2021	8,1000	7,8200	8,0000	8,0000	9.939	79.119
07/07/2021	8,0000	7,5000	7,7200	8,0000	58.865	448.900
06/07/2021	7,7800	7,6400	7,7600	7,7200	2.107	16.289
05/07/2021	7,8600	7,6800	7,8400	7,7600	4.696	36.412
02/07/2021	7,9800	7,8200	7,8200	7,8400	3.470	27.444
01/07/2021	7,9400	7,6800	7,6800	7,8800	7.273	57.182
30/06/2021	7,8800	7,6400	7,8800	7,6600	2.429	18.787
29/06/2021	8,0200	7,5000	7,8400	7,8800	7.659	59.821
28/06/2021	8,1200	7,9200	8,1200	8,0600	1.502	11.997
25/06/2021	8,1200	7,9000	7,9000	8,0800	629	5.034
24/06/2021	8,0000	7,8400	7,9400	8,0000	2.967	23.586
23/06/2021	8,0400	7,7000	8,0000	7,9200	11.814	93.323
22/06/2021	7,8000	7,5000	7,6000	7,8000	3.628	27.702
18/06/2021	7,8000	7,5000	7,7000	7,6600	2.320	17.818
17/06/2021	7,6800	7,5000	7,5400	7,6800	1.962	14.910
16/06/2021	7,7800	7,4800	7,7600	7,5400	2.913	22.241
15/06/2021	7,8000	7,6000	7,6400	7,7600	1.338	10.323
14/06/2021	7,6400	7,2600	7,4600	7,6400	7.263	53.833
11/06/2021	7,4400	7,3000	7,3600	7,3800	3.915	28.766
10/06/2021	7,4800	7,3000	7,4800	7,4600	827	6.078
09/06/2021	7,4600	7,2000	7,3400	7,4000	7.847	57.210
08/06/2021	7,5000	7,3200	7,3600	7,3400	1.333	9.940
07/06/2021	7,5800	7,4600	7,5800	7,5000	378	2.842
04/06/2021	7,6600	7,4800	7,6600	7,5800	2.885	21.797
03/06/2021	7,7200	7,4400	7,5400	7,6600	4.838	36.633
02/06/2021	7,5600	7,4400	7,4800	7,5200	3.634	27.288
01/06/2021	7,6600	7,2600	7,4000	7,4800	7.892	58.376
31/05/2021	7,7400	7,3600	7,5000	7,3600	6.258	47.114
28/05/2021	7,5800	7,4400	7,4400	7,5400	9.278	69.356
27/05/2021	7,6200	7,4800	7,6000	7,4800	7.175	54.250
26/05/2021	7,8000	7,6000	7,7200	7,6800	18.820	145.063
25/05/2021	8,0000	7,6800	7,7000	7,8600	29.067	227.866
24/05/2021	7,8800	7,5000	7,5600	7,7000	10.863	83.685
21/05/2021	7,4400	7,0800	7,3400	7,4400	16.934	123.027
20/05/2021	7,3400	7,0000	7,1600	7,3400	6.189	44.232
19/05/2021	7,3600	6,9800	7,3400	7,1600	13.119	94.307
18/05/2021	7,6800	7,1800	7,1800	7,3400	31.670	233.484
17/05/2021	7,3000	6,9000	7,0000	7,1800	29.107	206.172
14/05/2021	6,8800	6,6600	6,8000	6,8200	2.889	19.468
13/05/2021	6,8200	6,5400	6,6800	6,8000	5.239	35.165
12/05/2021	6,9600	6,6000	6,9600	6,6000	6.688	45.167
11/05/2021	7,0000	6,7000	7,0000	6,8800	7.311	49.650
10/05/2021	7,0000	6,7400	6,7600	6,8000	7.132	48.851
07/05/2021	6,8000	6,6000	6,7400	6,8000	1.409	9.508
06/05/2021	7,1000	6,6200	6,7800	6,8000	18.730	129.621
05/05/2021	6,9000	5,7000	5,7000	6,7800	22.847	141.596
29/04/2021	5,7800	5,6600	5,7800	5,7000	4.692	26.730
28/04/2021	5,7600	5,5600	5,7600	5,7600	6.082	34.346
27/04/2021	5,7400	5,5000	5,7400	5,6800	416	2.332
26/04/2021	5,7600	5,6000	5,7600	5,6400	6.547	36.989
23/04/2021	5,6400	5,6400	5,6400	5,6400	100	564
22/04/2021	5,6400	5,5400	5,5400	5,6400	436	2.450
21/04/2021	5,5600	5,4000	5,4200	5,5400	31.715	171.837
20/04/2021	5,5800	5,3800	5,5800	5,5000	31.507	172.507
19/04/2021	5,6000	5,4000	5,5400	5,6000	2.902	15.978
16/04/2021	5,6000	5,5000	5,6000	5,6000	1.356	7.478
15/04/2021	5,7000	5,4400	5,5200	5,6000	2.470	13.730
14/04/2021	5,5400	5,4000	5,5400	5,5000	902	4.964
13/04/2021	5,7200	5,5000	5,7200	5,5000	2.201	12.170
12/04/2021	5,7200	5,5400	5,5800	5,6000	1.819	10.161
09/04/2021	5,7600	5,6200	5,6400	5,6600	2.055	11.626
08/04/2021	5,7800	5,6000	5,6400	5,7000	4.497	25.541
07/04/2021	5,6400	5,6000	5,6000	5,6400	1.625	9.105
06/04/2021	5,8000	5,6000	5,7000	5,6000	2.411	13.737
01/04/2021	5,6600	5,5200	5,5400	5,6400	2.808	15.698
31/03/2021	5,6600	5,5800	5,5800	5,6000	1.302	7.283
30/03/2021	5,7800	5,5600	5,6600	5,6000	2.979	16.712
29/03/2021	5,8000	5,5000	5,5000	5,7600	7.229	41.130
26/03/2021	5,6000	5,5000	5,5400	5,5800	3.412	18.938
24/03/2021	5,5200	5,3800	5,4000	5,5200	2.797	15.245
23/03/2021	5,5400	5,3200	5,4200	5,4800	6.044	32.690
22/03/2021	5,4800	5,3800	5,4000	5,4800	2.488	13.448
19/03/2021	5,5200	5,4000	5,4200	5,4000	1.585	8.594
18/03/2021	5,7000	5,4000	5,5000	5,6200	1.944	10.856
17/03/2021	5,6400	5,5200	5,5400	5,5200	3.540	19.648
16/03/2021	5,8000	5,5400	5,7800	5,7000	3.587	20.185
12/03/2021	5,7800	5,7000	5,7000	5,7000	818	4.669
11/03/2021	5,7200	5,6000	5,6000	5,7200	1.604	9.066
10/03/2021	5,7800	5,5800	5,6200	5,7200	2.176	12.329
09/03/2021	5,8000	5,5800	5,8000	5,7800	1.170	6.691
08/03/2021	5,7800	5,5800	5,6600	5,7800	1.781	10.059
05/03/2021	5,7800	5,6800	5,6800	5,6800	3.323	19.005
04/03/2021	5,7600	5,5400	5,5400	5,7400	8.188	46.031
03/03/2021	5,7000	5,3000	5,4200	5,6400	6.990	38.138
02/03/2021	5,4000	5,2200	5,3200	5,3200	4.851	25.760
01/03/2021	5,4000	5,2800	5,3200	5,3000	3.643	19.409
26/02/2021	5,4400	5,2400	5,3000	5,3400	3.358	17.835
25/02/2021	5,4400	5,2800	5,3600	5,3000	1.914	10.297
24/02/2021	5,4600	5,2200	5,2200	5,4400	852	4.492
23/02/2021	5,4200	5,2000	5,2800	5,2200	5.255	27.526
22/02/2021	5,5800	5,2400	5,5000	5,2400	8.745	46.543
19/02/2021	5,5600	5,4000	5,4200	5,4600	3.879	21.166
18/02/2021	5,5800	5,3800	5,4000	5,4000	5.754	31.137
17/02/2021	5,6800	5,4000	5,6800	5,4000	5.449	29.611
16/02/2021	5,7000	5,2400	5,2800	5,6000	14.052	76.490
15/02/2021	5,3400	5,2000	5,3400	5,2800	2.959	15.645
12/02/2021	5,3000	5,2000	5,2200	5,2200	3.018	15.748
11/02/2021	5,4000	5,2400	5,2800	5,2400	9.200	48.656
10/02/2021	5,3800	5,2400	5,3200	5,3800	2.290	12.060
09/02/2021	5,3200	5,2000	5,2600	5,2800	2.846	14.939
08/02/2021	5,3400	5,1800	5,3400	5,2800	2.826	14.819
05/02/2021	5,3400	5,2600	5,2800	5,3000	3.891	20.602
04/02/2021	5,4000	5,2600	5,3000	5,4000	4.682	24.803
03/02/2021	5,5000	5,2800	5,5000	5,3600	2.561	13.576
02/02/2021	5,7000	5,3000	5,5000	5,3000	2.120	11.284
01/02/2021	5,6000	5,4800	5,5000	5,4800	141	775
29/01/2021	5,7800	5,3400	5,4000	5,5000	507	2.738
28/01/2021	5,4400	5,2200	5,4200	5,4000	4.977	26.449
27/01/2021	5,7600	5,4400	5,7600	5,4600	481	2.641
26/01/2021	5,6800	5,4000	5,5000	5,6000	361	1.998
25/01/2021	5,5000	5,3200	5,4800	5,4400	4.018	21.703
22/01/2021	5,5200	5,2200	5,3200	5,5000	5.337	28.594
21/01/2021	5,7000	5,3400	5,6800	5,3800	2.865	15.581
20/01/2021	5,6600	5,4400	5,6600	5,4600	2.036	11.278
19/01/2021	5,7800	5,5000	5,7600	5,6600	3.036	17.023
18/01/2021	5,8000	5,6400	5,6400	5,7200	414	2.369
15/01/2021	5,7600	5,4600	5,7600	5,5000	1.911	10.471
14/01/2021	5,8800	5,6400	5,7000	5,6600	1.603	9.229
13/01/2021	5,8400	5,6000	5,6600	5,7400	3.037	17.396
12/01/2021	5,8000	5,6400	5,8000	5,6600	3.090	17.670
11/01/2021	5,9600	5,8000	5,9600	5,9000	1.456	8.604
08/01/2021	6,1000	5,8800	5,8800	5,9600	18.202	108.349
07/01/2021	5,9400	5,7600	5,8200	5,8000	8.039	46.781
05/01/2021	5,8800	5,6600	5,7600	5,7600	7.252	41.629
04/01/2021	6,0000	5,7600	5,9400	5,8800	7.793	45.783
31/12/2020	5,5800	5,4400	5,5000	5,4800	6.314	34.712
30/12/2020	5,5400	5,2000	5,2400	5,3600	16.438	89.367
29/12/2020	5,3000	5,1000	5,2000	5,2400	3.349	17.427
28/12/2020	5,5000	5,1600	5,1600	5,2800	5.683	29.775
23/12/2020	5,1200	4,8200	5,1000	5,1200	6.927	34.603
22/12/2020	5,0600	4,8800	4,9800	5,0000	4.258	21.285
21/12/2020	5,1000	4,8000	5,1000	4,9500	5.311	25.850
18/12/2020	5,1200	4,6000	4,7500	5,1000	7.414	36.853
17/12/2020	4,7500	4,7100	4,7100	4,7500	1.450	6.853
16/12/2020	4,7200	4,5400	4,6400	4,7100	5.626	25.982
15/12/2020	4,5800	4,5700	4,5700	4,5700	331	1.512
14/12/2020	4,5900	4,5200	4,5300	4,5800	4.441	20.136
11/12/2020	4,5300	4,3500	4,4500	4,5300	3.340	14.743
10/12/2020	4,6600	4,4100	4,6600	4,4500	1.614	7.213
09/12/2020	4,7000	4,4700	4,7000	4,6000	2.244	10.196
08/12/2020	4,6900	4,5200	4,5500	4,6000	1.929	8.807
07/12/2020	4,7400	4,5000	4,5000	4,7200	4.797	22.291
04/12/2020	4,6800	4,5400	4,6800	4,6000	2.171	9.930
03/12/2020	4,7100	4,4800	4,5200	4,6800	2.382	10.781
02/12/2020	4,7300	4,5100	4,6500	4,6500	989	4.548
01/12/2020	4,8000	4,5600	4,8000	4,6500	3.257	15.065
30/11/2020	4,7200	4,4000	4,4000	4,7000	9.341	43.122
27/11/2020	4,3500	4,1100	4,1200	4,3400	8.160	34.600
26/11/2020	4,0500	3,9800	4,0000	4,0000	5.121	20.479
25/11/2020	4,1600	3,9200	4,1600	4,0500	3.564	14.030
24/11/2020	4,1900	3,9800	4,1900	4,0500	96	386
23/11/2020	4,1800	4,1800	4,1800	4,1800	5	20
20/11/2020	4,1200	4,1200	4,1200	4,1200	16	65
19/11/2020	4,1800	3,9700	4,1800	4,0000	1.801	7.298
18/11/2020	4,2000	3,9500	4,1400	4,1800	2.420	9.854
17/11/2020	4,1500	3,9500	4,1000	3,9500	2.283	9.168
16/11/2020	4,2000	3,9700	4,1200	4,0800	1.709	6.917
13/11/2020	4,1200	4,1000	4,1000	4,1200	341	1.398
12/11/2020	4,3000	3,9500	4,3000	4,1200	1.591	6.389
11/11/2020	4,3700	4,1000	4,1000	4,2500	104	441
10/11/2020	4,2800	3,8700	4,2800	4,1000	1.433	5.691
09/11/2020	4,2500	3,9000	4,0000	4,0800	8.041	32.633
06/11/2020	0,0000	0,0000	0,0000	4,0200	0	0
05/11/2020	0,0000	0,0000	0,0000	4,0200	0	0
04/11/2020	4,0200	3,9200	3,9200	4,0200	117	458
03/11/2020	4,0400	3,8700	4,0400	4,0100	601	2.358
02/11/2020	4,0600	3,8800	4,0600	3,8800	572	2.221
30/10/2020	3,8900	3,8700	3,8800	3,8800	4.770	18.505
29/10/2020	4,0200	3,7700	4,0200	3,8900	1.244	4.873
27/10/2020	0,0000	0,0000	0,0000	4,0700	0	0
26/10/2020	4,0700	4,0700	4,0700	4,0700	17	69
23/10/2020	4,0700	3,9600	3,9600	4,0700	1.379	5.583
22/10/2020	3,9800	3,7800	3,8400	3,8800	5.884	22.815
21/10/2020	3,8900	3,7100	3,7400	3,7100	547	2.045
20/10/2020	3,7500	3,6500	3,7500	3,7300	784	2.884
19/10/2020	3,7900	3,7000	3,7000	3,7900	4	14
16/10/2020	3,9900	3,6900	3,9900	3,8200	1.395	5.166
15/10/2020	3,9900	3,6600	3,8600	3,7900	1.704	6.457
14/10/2020	3,9700	3,6500	3,8600	3,9200	2.717	10.068
13/10/2020	4,0900	3,7000	4,0900	3,8700	2.640	10.303
12/10/2020	4,0000	3,9300	3,9300	4,0000	203	798
09/10/2020	4,1100	4,0000	4,0800	4,0500	504	2.040
08/10/2020	4,1200	3,9600	4,0000	4,0000	1.010	4.038
07/10/2020	4,0300	3,9300	4,0300	4,0000	1.785	7.077
06/10/2020	4,2400	3,9300	4,2400	4,0200	6.571	26.245
05/10/2020	4,1600	4,0000	4,1500	4,1100	5.539	22.563
02/10/2020	4,4000	4,0300	4,4000	4,1100	7.219	29.772
01/10/2020	4,4000	4,2500	4,2900	4,2900	3.352	14.351
30/09/2020	4,5600	4,5600	4,5600	4,5600	1	4
29/09/2020	4,5700	4,4800	4,5700	4,5600	40	180
28/09/2020	4,4700	4,3000	4,4700	4,4100	6.813	29.895
25/09/2020	4,4900	4,4000	4,4900	4,4000	912	4.013
24/09/2020	4,4500	4,1800	4,3200	4,3000	3.453	14.836
23/09/2020	4,5500	4,2000	4,5500	4,4300	3.405	14.735
22/09/2020	4,4700	4,2000	4,2100	4,4400	189	798
21/09/2020	4,5700	4,2400	4,5700	4,4000	2.559	10.911
18/09/2020	4,5400	4,5400	4,5400	4,5400	2	9
17/09/2020	4,5800	4,3100	4,5000	4,4300	3.501	15.629
16/09/2020	4,5000	4,3000	4,3000	4,5000	243	1.069
15/09/2020	4,4500	4,2300	4,4500	4,3000	3.679	15.768
14/09/2020	4,4600	4,3800	4,4600	4,4500	4.236	18.843
11/09/2020	4,4600	4,1900	4,2200	4,2100	507	2.133
10/09/2020	4,5000	4,2400	4,5000	4,2400	3.065	13.093
09/09/2020	4,4700	4,3500	4,4700	4,4700	64	278
08/09/2020	4,4700	4,2500	4,2600	4,3500	1.689	7.339
07/09/2020	0,0000	0,0000	0,0000	4,5500	0	0
04/09/2020	4,5700	4,5500	4,5500	4,5500	7	31
03/09/2020	4,4300	4,4200	4,4300	4,4200	653	2.886
02/09/2020	4,4900	4,4900	4,4900	4,4900	100	449
01/09/2020	4,8000	4,4600	4,8000	4,4800	1.016	4.570
31/08/2020	4,5200	4,3900	4,4500	4,4400	3.141	13.951
28/08/2020	4,5100	4,4000	4,4000	4,4200	328	1.447
27/08/2020	4,4100	4,2100	4,4100	4,2600	1.154	4.902
26/08/2020	4,5000	4,3000	4,5000	4,3000	6.190	26.934
25/08/2020	4,6800	4,6000	4,6000	4,6800	1.500	6.900
24/08/2020	4,6900	4,6900	4,6900	4,6900	100	469
21/08/2020	4,6900	4,6900	4,6900	4,6900	11	51
20/08/2020	4,6900	4,4900	4,4900	4,5900	1.901	8.571
19/08/2020	4,4900	4,2400	4,4900	4,4600	5.711	24.748
18/08/2020	4,4800	4,4800	4,4800	4,4800	1	4
17/08/2020	4,5100	4,3900	4,5100	4,3900	523	2.296
14/08/2020	4,5000	4,2500	4,4900	4,5000	2.659	11.803
13/08/2020	4,6400	4,3600	4,6400	4,4500	5.919	26.285
12/08/2020	4,8000	4,4300	4,6700	4,5000	779	3.489
11/08/2020	4,6700	4,4500	4,6700	4,6700	5.229	23.484
10/08/2020	4,6700	4,3100	4,3100	4,6700	1.511	6.649
07/08/2020	4,7800	4,5000	4,5200	4,5000	4.606	21.704
06/08/2020	5,0000	4,7000	4,7000	5,0000	801	3.856
05/08/2020	4,7800	4,4800	4,4800	4,5800	18.104	81.617
04/08/2020	4,5200	4,3500	4,5200	4,4200	1.134	5.012
03/08/2020	4,9000	4,3600	4,9000	4,4800	1.843	8.229
31/07/2020	4,5800	4,4800	4,5800	4,5300	494	2.238
30/07/2020	4,7700	4,3000	4,3100	4,5600	3.652	16.489
29/07/2020	4,9400	4,7000	4,7000	4,7800	35	167
28/07/2020	4,6000	4,5000	4,5000	4,5000	91	409
27/07/2020	4,4900	4,2700	4,4400	4,2800	189	814
24/07/2020	4,4500	4,1300	4,1300	4,4300	1.717	7.333
23/07/2020	4,3700	4,1700	4,2700	4,3400	939	3.993
22/07/2020	4,4200	4,1600	4,3000	4,3400	1.944	8.269
21/07/2020	4,6800	4,2800	4,5600	4,4200	3.188	13.916
20/07/2020	4,5800	4,2000	4,5800	4,5600	1.506	6.437
17/07/2020	4,4600	4,3100	4,3800	4,3200	601	2.612
16/07/2020	4,4200	4,3800	4,3800	4,4100	1.335	5.881
15/07/2020	4,4400	4,1500	4,3200	4,2700	4.725	20.145
14/07/2020	4,4600	4,2500	4,4600	4,2700	9.756	41.975
13/07/2020	4,7000	4,6500	4,6500	4,6600	6	27
10/07/2020	4,6500	4,5200	4,6500	4,6500	81	376
09/07/2020	4,7000	4,5000	4,7000	4,7000	405	1.829
08/07/2020	5,2600	4,4600	4,8000	4,8100	3.230	15.399
07/07/2020	4,9900	4,5500	4,5500	4,8000	1.652	7.673
06/07/2020	4,7200	4,4500	4,6900	4,5700	1.138	5.112
03/07/2020	4,7000	4,6100	4,6100	4,7000	51	236
02/07/2020	4,6200	4,4200	4,5000	4,4700	1.116	5.004
01/07/2020	4,5700	4,2700	4,4200	4,5700	1.664	7.390
30/06/2020	4,6900	4,3600	4,6900	4,3600	3.025	13.582
29/06/2020	4,7100	4,5100	4,5900	4,6900	579	2.650
26/06/2020	4,9000	4,6100	4,6100	4,8700	220	1.022
25/06/2020	4,8000	4,6600	4,7000	4,6600	1.063	4.993
24/06/2020	4,9800	4,7000	4,7000	4,9800	272	1.283
23/06/2020	5,0000	4,6500	4,9000	4,9200	1.153	5.525
22/06/2020	5,1200	4,7400	5,1200	4,7400	1.342	6.530
19/06/2020	5,3600	4,5300	4,6800	5,3600	2.108	10.049
18/06/2020	4,7500	4,5000	4,6900	4,5400	834	3.840
17/06/2020	4,7500	4,6000	4,6000	4,7000	2.167	10.121
16/06/2020	4,8700	4,6000	4,6400	4,6100	3.534	16.553
15/06/2020	4,6500	4,5800	4,5800	4,6400	432	1.978
12/06/2020	4,6200	4,5400	4,5800	4,6000	1.553	7.135
11/06/2020	4,5400	4,3000	4,3000	4,5400	130	563
10/06/2020	4,7000	4,2800	4,6900	4,5900	1.105	4.935
09/06/2020	4,7400	4,2800	4,7400	4,7000	1.182	5.179
05/06/2020	4,8200	4,0700	4,0900	4,2500	5.545	24.163
04/06/2020	4,4000	4,1500	4,1500	4,1500	1.297	5.482
03/06/2020	4,3300	4,1400	4,1500	4,3100	2.209	9.206
02/06/2020	4,3400	4,1500	4,3400	4,3300	375	1.598
01/06/2020	4,3400	4,0400	4,2500	4,1100	301	1.237
29/05/2020	4,2900	4,1000	4,1800	4,2600	826	3.445
28/05/2020	4,2900	4,0000	4,2800	4,1400	1.118	4.526
27/05/2020	4,2300	4,0700	4,1700	4,1900	4.221	17.406
26/05/2020	4,2800	4,0000	4,0000	4,1700	1.933	8.099
25/05/2020	4,1600	3,9200	4,1600	4,1300	2.655	10.678
22/05/2020	4,3000	4,0000	4,3000	4,1200	1.555	6.280
21/05/2020	4,2400	4,2300	4,2300	4,2300	451	1.907
20/05/2020	4,0600	3,9600	3,9700	4,0600	2.569	10.242
19/05/2020	4,1400	4,1000	4,1000	4,1000	803	3.292
18/05/2020	4,1300	3,9600	3,9600	4,0800	767	3.103
15/05/2020	4,2200	3,9100	4,0200	4,1500	4.801	19.246
14/05/2020	4,1400	3,8800	4,1400	3,9900	541	2.116
13/05/2020	4,1500	3,9100	3,9200	4,0000	1.533	6.092
12/05/2020	4,2500	4,0000	4,2500	4,1600	2.480	10.050
11/05/2020	4,3000	4,0000	4,0600	4,2500	59	240
08/05/2020	4,3600	4,1000	4,3600	4,1000	1.546	6.457
07/05/2020	4,4000	4,4000	4,4000	4,4000	5	22
06/05/2020	4,2800	4,1600	4,2800	4,1800	2.114	8.922
05/05/2020	4,5600	4,3500	4,4800	4,5600	345	1.513
04/05/2020	4,2000	4,1000	4,2000	4,2000	203	842
30/04/2020	4,2600	4,1400	4,2600	4,1800	2.920	12.194
29/04/2020	4,3900	4,2600	4,3000	4,2600	1.461	6.225
28/04/2020	4,7700	4,3000	4,7000	4,4200	2.552	11.212
27/04/2020	4,5000	4,2700	4,3900	4,4900	5.760	25.188
24/04/2020	4,7400	4,1600	4,5000	4,3900	976	4.279
23/04/2020	4,5000	4,0300	4,3900	4,5000	1.140	5.004
22/04/2020	4,4000	4,3600	4,4000	4,3900	106	463
21/04/2020	4,1200	4,1200	4,1200	4,1200	1	4
16/04/2020	4,2200	4,0500	4,1500	4,1200	2.597	10.543
15/04/2020	4,2000	4,0000	4,2000	4,1400	1.776	7.128
14/04/2020	4,2300	3,9500	4,0000	4,1500	8.763	35.814
09/04/2020	4,0400	3,8700	4,0400	4,0400	1.005	3.942
08/04/2020	4,4600	4,0100	4,1000	4,0100	2.649	10.801
07/04/2020	4,2200	3,9000	3,9700	4,1000	2.791	11.373
06/04/2020	3,9800	3,5700	3,5700	3,9000	2.028	7.868
03/04/2020	4,1000	3,8000	3,8200	3,9000	56.589	220.952
02/04/2020	3,8400	3,6400	3,8400	3,8200	2.142	8.026
01/04/2020	3,8800	3,6500	3,7000	3,8000	60.789	233.668
31/03/2020	3,8600	3,4900	3,5300	3,7500	4.871	17.529
30/03/2020	3,5300	3,5300	3,5300	3,5300	2	7
27/03/2020	3,4600	3,3500	3,4600	3,4600	1.502	5.096
26/03/2020	3,4500	3,3000	3,4500	3,3300	10.210	33.947
24/03/2020	3,5200	3,4500	3,4500	3,4900	1.081	3.754
23/03/2020	3,3800	3,1300	3,1500	3,1500	2.911	9.163
20/03/2020	3,8700	3,4000	3,7700	3,4000	11.342	40.153
19/03/2020	3,9500	3,3900	3,4700	3,7400	3.768	13.670
18/03/2020	3,5000	3,4000	3,5000	3,4700	307	1.061
17/03/2020	3,4000	3,0300	3,2600	3,4000	2.341	7.584
16/03/2020	3,4600	3,0200	3,1400	3,1900	6.261	19.397
13/03/2020	3,5000	3,4000	3,5000	3,4000	4.183	14.312
12/03/2020	3,7600	3,4600	3,6800	3,4600	8.283	28.931
11/03/2020	4,2600	3,8000	4,2600	3,9100	14.320	55.214
10/03/2020	4,1900	3,9700	4,0200	4,0800	30.778	123.598
09/03/2020	4,4800	3,9800	4,0000	4,3200	3.124	12.816
06/03/2020	4,7800	4,3800	4,5600	4,3800	8.378	37.072
05/03/2020	5,0400	4,6500	5,0000	4,6500	8.681	41.786
04/03/2020	5,0600	4,7500	4,7500	4,9000	7.888	39.287
03/03/2020	5,2800	4,9200	5,0100	5,1000	4.293	21.700
28/02/2020	5,0400	4,5500	4,7600	5,0000	15.876	74.631
27/02/2020	5,1200	4,8600	5,1200	5,0600	4.069	20.482
26/02/2020	5,1800	4,7000	5,0800	5,1800	5.763	28.258
25/02/2020	5,1200	4,9400	4,9700	5,0600	4.745	23.767
24/02/2020	5,4400	4,9500	5,4000	4,9500	13.849	70.769
21/02/2020	5,6800	5,4000	5,6000	5,5800	4.877	26.977
20/02/2020	5,6200	5,4400	5,6000	5,5800	1.737	9.598
19/02/2020	5,6800	5,5200	5,5200	5,6800	126	697
18/02/2020	5,7000	5,5400	5,5600	5,6800	1.705	9.484
17/02/2020	5,7200	5,6000	5,6800	5,6800	2.570	14.481
14/02/2020	5,7800	5,5600	5,7400	5,6800	1.237	6.936
13/02/2020	5,7000	5,6000	5,7000	5,7000	375	2.117
12/02/2020	5,7400	5,7000	5,7000	5,7400	360	2.062
11/02/2020	5,7400	5,5600	5,5600	5,7200	423	2.382
10/02/2020	5,8000	5,6000	5,7000	5,7400	5.344	30.706
07/02/2020	5,7600	5,4600	5,7000	5,7200	6.564	36.754
06/02/2020	5,6800	5,1400	5,5000	5,6800	125.039	651.861
05/02/2020	5,4200	5,2000	5,3000	5,2800	19.061	100.796
04/02/2020	5,4000	5,2400	5,3400	5,2600	1.846	9.760
03/02/2020	5,4000	5,1000	5,2000	5,3400	3.749	19.643
31/01/2020	5,6000	5,1600	5,5000	5,3200	32.633	180.950
30/01/2020	5,6200	5,4400	5,6200	5,4800	4.763	26.330
29/01/2020	5,7600	5,6000	5,7600	5,6000	10.685	60.775
28/01/2020	5,8800	5,5400	5,5400	5,7600	35.514	200.817
27/01/2020	5,5000	5,3400	5,3800	5,5000	11.579	62.920
24/01/2020	5,4600	5,3600	5,3800	5,4600	5.507	29.850
23/01/2020	5,4200	5,2600	5,3600	5,4200	63.098	335.071
22/01/2020	5,4200	5,3000	5,3600	5,4000	9.436	50.562
21/01/2020	5,4000	5,1600	5,1600	5,3200	22.536	118.690
20/01/2020	5,2600	5,0600	5,2600	5,1600	55.710	286.019
17/01/2020	5,2000	5,1200	5,1600	5,2000	2.066	10.695
16/01/2020	5,2600	4,9500	4,9500	5,1600	39.945	199.900
15/01/2020	5,0000	4,8600	5,0000	4,9900	2.899	14.327
14/01/2020	5,0400	4,9200	4,9400	5,0400	1.110	5.526
13/01/2020	5,0400	4,7600	4,8000	5,0000	41.885	207.789
10/01/2020	4,8300	4,5000	4,7000	4,8300	84.946	396.068
09/01/2020	4,9500	4,7500	4,9000	4,7500	24.381	117.814
08/01/2020	4,9000	4,9000	4,9000	4,9000	500	2.450
07/01/2020	4,9900	4,8000	4,9900	4,9000	56.819	276.525
03/01/2020	5,1000	4,8500	4,9500	4,9900	3.350	16.653
02/01/2020	4,9300	4,6100	4,7000	4,9300	11.135	53.794
31/12/2019	4,7700	4,5200	4,6100	4,6100	9.688	45.544
30/12/2019	4,6300	4,3000	4,3500	4,6300	5.190	22.943
27/12/2019	4,5600	4,3400	4,5600	4,5600	1.721	7.780
23/12/2019	4,5600	4,5600	4,5600	4,5600	20	91
20/12/2019	4,5700	4,3300	4,3600	4,5600	5.897	25.863
19/12/2019	0,0000	0,0000	0,0000	4,8200	0	0
18/12/2019	4,8200	4,5400	4,5800	4,8200	413	1.886
17/12/2019	4,5800	4,3000	4,5800	4,4700	4.022	17.476
16/12/2019	4,6300	4,4100	4,5000	4,4100	1.863	8.367
13/12/2019	4,7400	4,6000	4,6100	4,6000	1.351	6.304
12/12/2019	4,7900	4,7900	4,7900	4,7900	10	47
11/12/2019	4,6800	4,4600	4,4600	4,6800	162	732
10/12/2019	0,0000	0,0000	0,0000	4,7300	0	0
09/12/2019	0,0000	0,0000	0,0000	4,7300	0	0
06/12/2019	4,7300	4,7000	4,7000	4,7300	202	949
05/12/2019	4,6400	4,4700	4,5300	4,6000	1.624	7.320
04/12/2019	4,8300	4,5600	4,8000	4,6400	202	935
03/12/2019	4,6900	4,6900	4,6900	4,6900	1	4
02/12/2019	4,6200	4,6200	4,6200	4,6200	15	69
29/11/2019	4,6200	4,6200	4,6200	4,6200	50	231
28/11/2019	4,6400	4,5200	4,5300	4,6400	335	1.522
27/11/2019	4,7000	4,5200	4,6900	4,6500	210	963
26/11/2019	4,7200	4,5400	4,5400	4,5400	586	2.681
25/11/2019	4,8000	4,6200	4,7900	4,6500	723	3.356
22/11/2019	4,7900	4,7800	4,7900	4,7800	4	19
21/11/2019	4,8900	4,7000	4,7000	4,8900	1.256	5.907
20/11/2019	4,9800	4,9400	4,9400	4,9600	810	4.018
19/11/2019	5,0600	4,8500	4,8900	4,9800	23.060	114.603
18/11/2019	0,0000	0,0000	0,0000	4,9000	0	0
15/11/2019	4,9000	4,7100	4,7100	4,9000	175	849
14/11/2019	4,9600	4,7000	4,9500	4,9300	25.363	124.984
13/11/2019	4,9400	4,9400	4,9400	4,9400	40	197
12/11/2019	0,0000	0,0000	0,0000	4,9400	0	0
11/11/2019	4,9600	4,7000	4,7000	4,9400	181	872
08/11/2019	4,9700	4,9000	4,9000	4,9700	2.575	12.784
07/11/2019	4,9300	4,8000	4,9000	4,9200	636	3.098
06/11/2019	5,0400	4,9200	5,0000	5,0200	19.190	95.519
05/11/2019	5,0400	5,0400	5,0400	5,0400	2	10
04/11/2019	5,0000	5,0000	5,0000	5,0000	60	300
01/11/2019	5,0000	5,0000	5,0000	5,0000	260	1.300
31/10/2019	5,0000	4,9000	4,9000	5,0000	12	59
30/10/2019	0,0000	0,0000	0,0000	4,9900	0	0
29/10/2019	5,0000	4,8000	5,0000	4,9900	88	438
25/10/2019	4,9900	4,6100	4,6100	4,9900	887	4.327
24/10/2019	4,9800	4,8000	4,9000	4,9800	23	111
23/10/2019	5,0800	4,9000	5,0400	5,0600	131	661
22/10/2019	5,0400	4,9000	4,9000	5,0000	25.421	127.052
21/10/2019	5,0800	5,0800	5,0800	5,0800	400	2.032
18/10/2019	5,1000	4,9700	4,9700	5,0800	10.424	52.358
17/10/2019	5,0800	5,0600	5,0800	5,0600	24	121
16/10/2019	5,2200	4,7900	4,7900	4,9900	9.337	46.183
15/10/2019	4,8000	4,7900	4,7900	4,7900	20.083	96.197
14/10/2019	4,9000	4,6600	4,8900	4,8000	10.954	51.882
11/10/2019	4,9100	4,9000	4,9100	4,9100	10	49
10/10/2019	4,9800	4,8000	4,8500	4,8800	8.104	39.487
09/10/2019	4,8400	4,6000	4,7000	4,8300	19.430	93.381
08/10/2019	4,7400	4,3400	4,3400	4,6800	216	969
07/10/2019	4,8400	4,6000	4,7000	4,7000	256	1.202
04/10/2019	4,6800	4,5000	4,6800	4,5200	72	325
03/10/2019	0,0000	0,0000	0,0000	4,6000	0	0
02/10/2019	4,7400	4,6000	4,7400	4,6000	100	460
01/10/2019	4,7700	4,6100	4,6800	4,6100	245	1.136
30/09/2019	4,8000	4,4000	4,7200	4,6200	6.983	31.754
27/09/2019	5,0000	4,9000	4,9000	4,9600	32	158
26/09/2019	5,0400	4,7400	4,8000	5,0400	1.437	6.956
25/09/2019	4,9700	4,8000	4,8000	4,8000	51	244
24/09/2019	0,0000	0,0000	0,0000	4,9500	0	0
23/09/2019	5,1000	4,6600	5,1000	4,9500	849	4.023
20/09/2019	4,9500	4,9500	4,9500	4,9500	10	49
19/09/2019	4,9500	4,9500	4,9500	4,9500	10	49
18/09/2019	0,0000	0,0000	0,0000	4,8200	0	0
17/09/2019	4,8200	4,7000	4,7000	4,8200	264	1.243
16/09/2019	4,9000	4,8000	4,8200	4,8300	591	2.852
13/09/2019	4,8200	4,7000	4,8200	4,8200	572	2.704
12/09/2019	4,8200	4,8200	4,8200	4,8200	46	221
11/09/2019	4,8200	4,7000	4,7100	4,8200	337	1.596
10/09/2019	4,8200	4,8200	4,8200	4,8200	20	96
09/09/2019	4,8000	4,8000	4,8000	4,8000	1.230	5.904
06/09/2019	4,8000	4,6800	4,6800	4,8000	47	222
05/09/2019	4,8000	4,7000	4,7000	4,8000	412	1.952
04/09/2019	4,9800	4,7100	4,7600	4,8600	1.488	7.214
03/09/2019	5,0000	4,7000	4,9400	4,9900	1.285	6.236
02/09/2019	4,9400	4,7100	4,8000	4,9400	6.933	32.927
30/08/2019	4,9000	4,7600	4,8200	4,8000	1.217	5.844
29/08/2019	5,1000	4,9500	5,1000	5,0200	2	10
28/08/2019	5,0800	4,8200	5,0800	5,0000	85	428
27/08/2019	5,0800	5,0600	5,0600	5,0800	598	3.031
26/08/2019	5,1000	4,6800	4,6900	5,0800	687	3.293
23/08/2019	4,9400	4,7500	4,8000	4,9400	593	2.868
22/08/2019	5,0000	4,8000	4,8000	4,9400	750	3.667
21/08/2019	5,1000	5,0000	5,0000	5,0800	290	1.472
20/08/2019	5,0000	4,7600	4,7600	5,0000	99	491
19/08/2019	5,1600	4,8800	4,8800	5,1600	95	474
16/08/2019	5,1800	4,8700	5,1400	4,8700	130	662
14/08/2019	4,9600	4,7500	4,9400	4,9000	182	879
13/08/2019	5,1000	4,7500	4,7600	5,1000	260	1.270
12/08/2019	0,0000	0,0000	0,0000	5,0800	0	0
09/08/2019	5,1000	4,7800	4,8200	5,0800	338	1.659
08/08/2019	0,0000	0,0000	0,0000	5,1200	0	0
07/08/2019	5,1200	5,1000	5,1000	5,1200	101	516
06/08/2019	5,1800	4,9100	5,0000	5,0200	281	1.399
05/08/2019	0,0000	0,0000	0,0000	5,1800	0	0
02/08/2019	5,1800	4,9000	5,1800	5,1800	205	1.006
01/08/2019	5,2400	5,0000	5,0600	5,0000	520	2.613
31/07/2019	5,2800	5,2800	5,2800	5,2800	400	2.112
30/07/2019	0,0000	0,0000	0,0000	5,2800	0	0
29/07/2019	5,3000	5,1400	5,2800	5,2800	80	421
26/07/2019	5,3400	5,2200	5,2200	5,3000	11.310	60.211
25/07/2019	5,2200	5,0200	5,1800	5,2200	1.450	7.410
24/07/2019	5,4400	5,1400	5,1600	5,4000	1.156	6.053
23/07/2019	0,0000	0,0000	0,0000	5,5000	0	0
22/07/2019	5,5000	5,4800	5,4800	5,5000	426	2.336
19/07/2019	0,0000	0,0000	0,0000	5,5000	0	0
18/07/2019	5,5000	5,4000	5,4000	5,5000	196	1.067
17/07/2019	5,4000	5,1200	5,1200	5,4000	1.245	6.498
16/07/2019	5,1600	5,1000	5,1000	5,1600	80	409
15/07/2019	5,1600	5,0000	5,0000	5,1000	432	2.163
12/07/2019	5,2000	5,0400	5,0600	5,2000	20.752	105.861
11/07/2019	5,4000	5,1400	5,3600	5,2600	4.089	21.153
10/07/2019	5,3600	5,1000	5,1200	5,3600	1.103	5.740
09/07/2019	5,4000	5,0800	5,1600	5,3600	8.290	42.743
08/07/2019	5,1800	5,0600	5,0600	5,1800	232	1.191
05/07/2019	5,2400	5,1000	5,1000	5,1800	2.397	12.266
04/07/2019	5,3000	4,9000	4,9800	5,3000	23.592	118.058
03/07/2019	5,0400	4,9500	5,0000	5,0000	11.720	58.406
02/07/2019	5,0400	4,8900	4,9000	5,0400	13.532	66.495
01/07/2019	4,9400	4,8600	4,9400	4,9300	411	2.029
28/06/2019	4,9400	4,8500	4,8500	4,9400	20.260	98.875
27/06/2019	4,9000	4,7000	4,7800	4,9000	4.214	20.270
26/06/2019	4,7900	4,7300	4,7300	4,7900	4.960	23.572
25/06/2019	4,7800	4,5500	4,5700	4,7400	3.686	17.191
24/06/2019	4,6200	4,5800	4,6200	4,5800	2.140	9.846
21/06/2019	4,7700	4,6800	4,7200	4,7700	11.346	54.101
20/06/2019	4,8200	4,7600	4,8200	4,7900	42.240	202.289
19/06/2019	4,7800	4,4900	4,7200	4,7800	2.335	10.939
18/06/2019	4,7400	4,5000	4,7400	4,7000	1.130	5.157
14/06/2019	4,7600	4,7400	4,7400	4,7600	155	736
13/06/2019	4,7600	4,6200	4,6200	4,7600	600	2.831
12/06/2019	4,6000	4,6000	4,6000	4,6000	160	736
11/06/2019	4,6000	4,6000	4,6000	4,6000	50	230
10/06/2019	4,6200	4,4300	4,4300	4,6000	902	4.090
07/06/2019	4,7000	4,6000	4,7000	4,6800	240	1.116
06/06/2019	4,7500	4,5000	4,5000	4,7000	160	734
05/06/2019	4,7800	4,7800	4,7800	4,7800	84	401
04/06/2019	4,8000	4,4000	4,7800	4,6800	16.249	71.923
03/06/2019	0,0000	0,0000	0,0000	4,6800	0	0
31/05/2019	4,7000	4,6800	4,6900	4,6800	250	1.172
30/05/2019	4,8000	4,6000	4,6500	4,6000	3.419	15.769
29/05/2019	4,9600	4,6000	4,9600	4,8000	775	3.660
28/05/2019	4,9200	4,9200	4,9200	4,9200	10	49
27/05/2019	4,7900	4,4700	4,7900	4,6600	1.457	6.663
24/05/2019	4,7500	4,5000	4,6200	4,6900	1.525	7.031
23/05/2019	4,8400	4,6200	4,6800	4,8000	1.546	7.286
22/05/2019	4,9500	4,9500	4,9500	4,9500	20	99
21/05/2019	0,0000	0,0000	0,0000	4,9000	0	0
20/05/2019	0,0000	0,0000	0,0000	4,9000	0	0
17/05/2019	4,9000	4,7100	4,7200	4,9000	810	3.839
16/05/2019	4,8800	4,7400	4,8800	4,8500	1.300	6.310
15/05/2019	4,9000	4,9000	4,9000	4,9000	22	107
14/05/2019	4,9900	4,9500	4,9900	4,9700	50	248
13/05/2019	4,9300	4,9300	4,9300	4,9300	9	44
10/05/2019	4,9500	4,9100	4,9500	4,9500	159	785
09/05/2019	4,9500	4,7100	4,7400	4,9000	1.541	7.275
08/05/2019	4,9800	4,9500	4,9800	4,9500	142	703
07/05/2019	0,0000	0,0000	0,0000	4,9400	0	0
06/05/2019	5,0000	4,9000	5,0000	4,9400	350	1.732
03/05/2019	5,0000	5,0000	5,0000	5,0000	350	1.750
02/05/2019	5,0200	4,9200	4,9200	5,0200	5.680	28.234
30/04/2019	4,9400	4,9300	4,9300	4,9300	165	813
25/04/2019	4,9000	4,8000	4,8800	4,9000	6.060	29.180
24/04/2019	5,0800	4,8500	5,0800	4,9800	1.945	9.691
23/04/2019	4,9800	4,8000	4,9000	4,9700	803	3.877
18/04/2019	5,0000	4,9400	4,9400	4,9900	1.176	5.843
17/04/2019	4,9700	4,9700	4,9700	4,9700	20	99
16/04/2019	5,0000	4,7400	4,7600	4,9900	25.712	128.188
15/04/2019	5,0800	4,9700	5,0800	5,0400	158	786
12/04/2019	5,0800	4,7000	5,0600	5,0600	25.302	127.957
11/04/2019	5,0800	5,0800	5,0800	5,0800	5	25
10/04/2019	0,0000	0,0000	0,0000	5,1000	0	0
09/04/2019	5,1000	5,1000	5,1000	5,1000	2	10
08/04/2019	0,0000	0,0000	0,0000	5,0400	0	0
05/04/2019	0,0000	0,0000	0,0000	5,0400	0	0
04/04/2019	5,0400	5,0400	5,0400	5,0400	30	151
03/04/2019	5,1000	5,1000	5,1000	5,1000	20	102
02/04/2019	5,1800	5,0400	5,1800	5,1000	21.320	109.888
01/04/2019	5,1800	5,0600	5,0600	5,1800	560	2.836
29/03/2019	5,2000	4,9000	4,9000	5,2000	167	866
28/03/2019	5,2500	4,9200	4,9200	5,2500	1.949	9.733
27/03/2019	5,5000	5,2000	5,2000	5,5000	220	1.150
26/03/2019	5,5500	5,2000	5,2000	5,4500	350	1.894
22/03/2019	5,3500	5,1000	5,1000	5,3500	140	726
21/03/2019	5,2000	5,0500	5,0500	5,2000	370	1.905
20/03/2019	5,2000	5,2000	5,2000	5,2000	25	130
19/03/2019	5,1500	5,0000	5,0000	5,1000	2.666	13.477
18/03/2019	5,1500	5,0000	5,1500	5,1500	1.695	8.701
15/03/2019	5,1000	4,8600	5,1000	4,8600	680	3.406
14/03/2019	5,1000	5,0000	5,0000	5,0000	266	1.331
13/03/2019	5,1000	4,9000	4,9000	5,1000	1.200	5.907
12/03/2019	0,0000	0,0000	0,0000	5,2000	0	0
08/03/2019	5,2000	5,2000	5,2000	5,2000	200	1.040
07/03/2019	0,0000	0,0000	0,0000	5,2500	0	0
06/03/2019	5,2500	5,2500	5,2500	5,2500	10	52
05/03/2019	5,2500	5,0500	5,0500	5,1000	160	818
04/03/2019	5,2000	4,9000	5,1500	5,1000	7.779	38.874
01/03/2019	0,0000	0,0000	0,0000	5,2500	0	0
28/02/2019	5,5000	4,9400	4,9400	5,2500	2.542	12.696
27/02/2019	0,0000	0,0000	0,0000	4,9400	0	0
26/02/2019	4,9400	4,6600	4,6600	4,9400	105	497
25/02/2019	4,9400	4,9000	4,9200	4,9200	5.094	25.080
22/02/2019	4,8800	4,8800	4,8800	4,8800	595	2.903
21/02/2019	4,8400	4,7600	4,8000	4,8000	1.190	5.702
20/02/2019	4,7800	4,7000	4,7400	4,7800	2.310	11.032
19/02/2019	4,9000	4,5600	4,6800	4,6600	2.327	10.786
18/02/2019	4,8600	4,7400	4,7400	4,8600	454	2.155
15/02/2019	4,7800	4,7800	4,7800	4,7800	100	478
14/02/2019	0,0000	0,0000	0,0000	4,9000	0	0
13/02/2019	0,0000	0,0000	0,0000	4,9000	0	0
12/02/2019	0,0000	0,0000	0,0000	4,9000	0	0
11/02/2019	4,9000	4,6800	4,7800	4,9000	400	1.922
08/02/2019	4,8800	4,8600	4,8600	4,8600	50	243
07/02/2019	4,8600	4,6800	4,8000	4,8000	1.170	5.519
06/02/2019	4,8600	4,6800	4,7000	4,8600	520	2.443
05/02/2019	4,9800	4,8000	4,8000	4,9800	25	122
04/02/2019	0,0000	0,0000	0,0000	4,9800	0	0
01/02/2019	4,9800	4,8800	4,8800	4,9800	475	2.319
31/01/2019	4,8800	4,8600	4,8600	4,8800	2.500	12.194
30/01/2019	4,9000	4,9000	4,9000	4,9000	7	34
29/01/2019	0,0000	0,0000	0,0000	4,8600	0	0
28/01/2019	4,8600	4,8400	4,8400	4,8600	592	2.874
25/01/2019	4,8000	4,7200	4,7200	4,8000	381	1.803
24/01/2019	4,9200	4,7000	4,7200	4,8400	3.322	16.050
23/01/2019	4,7400	4,7400	4,7400	4,7400	200	948
22/01/2019	4,9400	4,8600	4,8800	4,8600	74	362
21/01/2019	4,8800	4,7200	4,7800	4,8600	2.895	13.854
18/01/2019	4,9400	4,7200	4,8800	4,9000	291	1.421
17/01/2019	4,9400	4,9400	4,9400	4,9400	15	74
16/01/2019	4,9600	4,9600	4,9600	4,9600	21	104
15/01/2019	5,1000	4,8400	5,0000	4,8400	200	978
14/01/2019	5,1500	4,9000	5,1500	4,9400	4.284	21.508
11/01/2019	5,2000	5,2000	5,2000	5,2000	20	104
10/01/2019	5,4000	5,4000	5,4000	5,4000	20	108
09/01/2019	0,0000	0,0000	0,0000	5,4000	0	0
08/01/2019	5,4000	5,4000	5,4000	5,4000	1	5
07/01/2019	0,0000	0,0000	0,0000	5,2000	0	0
04/01/2019	5,2000	4,9000	4,9000	5,2000	1.458	7.306
03/01/2019	5,1500	4,9000	4,9000	5,1000	161	813
02/01/2019	5,1500	5,1500	5,1500	5,1500	150	772
31/12/2018	0,0000	0,0000	0,0000	5,4500	0	0
28/12/2018	5,4500	5,1500	5,1500	5,4500	55	292
27/12/2018	5,1000	4,8200	4,8200	5,1000	70	348
21/12/2018	5,1500	5,1500	5,1500	5,1500	31	159
20/12/2018	5,1000	4,8600	4,8600	5,1000	98	490
19/12/2018	5,1500	5,0000	5,0000	5,1500	317	1.588
18/12/2018	0,0000	0,0000	0,0000	5,1500	0	0
17/12/2018	5,5000	4,8000	4,8000	5,1500	2.812	15.262
14/12/2018	0,0000	0,0000	0,0000	5,1000	0	0
13/12/2018	5,1000	5,1000	5,1000	5,1000	50	255
12/12/2018	5,1000	4,8400	4,9000	4,8400	486	2.370
11/12/2018	0,0000	0,0000	0,0000	5,1000	0	0
10/12/2018	0,0000	0,0000	0,0000	5,1000	0	0
07/12/2018	5,1000	5,1000	5,1000	5,1000	863	4.401
06/12/2018	5,1000	5,1000	5,1000	5,1000	70	357
05/12/2018	0,0000	0,0000	0,0000	5,1000	0	0
04/12/2018	5,1000	4,9000	4,9000	5,1000	203	998
03/12/2018	5,1000	5,1000	5,1000	5,1000	20	102
30/11/2018	5,1000	4,8600	4,9400	5,1000	1.525	7.523
29/11/2018	5,1500	5,1500	5,1500	5,1500	20	103
28/11/2018	5,1000	5,1000	5,1000	5,1000	50	255
27/11/2018	5,1500	5,1500	5,1500	5,1000	15	77
26/11/2018	0,0000	0,0000	0,0000	5,1000	0	0
23/11/2018	0,0000	0,0000	0,0000	5,1000	0	0
22/11/2018	0,0000	0,0000	0,0000	5,1000	0	0
21/11/2018	5,1000	5,1000	5,1000	5,1000	100	510
20/11/2018	5,2000	4,9600	4,9600	5,2000	80	401
19/11/2018	5,1500	5,0000	5,1500	5,0000	243	1.217
16/11/2018	5,2000	4,9400	5,0000	5,2000	572	2.889
15/11/2018	5,2000	5,2000	5,2000	5,2000	100	520
14/11/2018	5,2500	5,2500	5,2500	5,2500	60	315
13/11/2018	5,2500	5,0000	5,0500	5,2500	480	2.461
12/11/2018	5,2000	5,2000	5,2000	5,2000	2.000	10.400
09/11/2018	5,2000	5,1000	5,1000	5,2000	2.009	10.259
08/11/2018	5,2000	5,1000	5,1500	5,1000	746	3.838
07/11/2018	5,2000	5,0000	5,0000	5,2000	265	1.369
06/11/2018	5,2000	5,1000	5,1000	5,2000	201	1.039
05/11/2018	5,2500	5,2500	5,2500	5,2500	500	2.625
02/11/2018	5,2500	5,2000	5,2000	5,2500	200	1.045
01/11/2018	5,2000	5,2000	5,2000	5,2000	60	312
31/10/2018	5,4000	5,2500	5,4000	5,2500	1.021	5.397
30/10/2018	5,5500	5,3500	5,5000	5,5000	1.185	6.512
29/10/2018	5,7000	5,3500	5,5000	5,6500	4.905	27.174
26/10/2018	5,5000	5,1500	5,2000	5,5000	4.570	24.476
25/10/2018	5,4000	5,2000	5,4000	5,3500	772	4.118
24/10/2018	5,6500	5,2000	5,6000	5,4000	7.343	39.789
23/10/2018	5,7000	5,4500	5,5000	5,7000	1.326	7.393
22/10/2018	5,7000	5,0000	5,0000	5,7000	15.961	84.711
19/10/2018	5,2000	5,1000	5,1000	5,2000	2.170	11.105
18/10/2018	5,2000	5,1000	5,1000	5,2000	2.150	11.045
17/10/2018	5,2000	5,1000	5,1000	5,2000	11.030	56.464
16/10/2018	5,2000	5,1500	5,1500	5,2000	560	2.885
15/10/2018	5,1500	5,1500	5,1500	5,1500	150	772
12/10/2018	5,1500	4,9800	5,1500	5,1500	7.252	37.328
11/10/2018	5,2000	4,9400	4,9400	5,2000	291	1.475
10/10/2018	5,2000	5,0000	5,1500	5,2000	6.450	33.193
09/10/2018	5,2000	5,1500	5,1500	5,2000	2.050	10.560
08/10/2018	5,1500	4,9200	4,9200	5,1500	70	352
05/10/2018	5,2000	5,1000	5,1500	5,1500	5.895	30.364
04/10/2018	5,2000	5,2000	5,2000	5,2000	400	2.080
03/10/2018	5,2000	4,9000	4,9000	5,2000	1.407	6.970
02/10/2018	5,2500	5,1500	5,1500	5,2500	12.501	65.569
01/10/2018	5,2000	5,1500	5,1500	5,2000	810	4.187
28/09/2018	5,2000	5,0000	5,0000	5,2000	860	4.347
27/09/2018	5,2500	5,2500	5,2500	5,2500	2.000	10.500
26/09/2018	5,2000	5,2000	5,2000	5,2000	4.000	20.800
25/09/2018	5,3000	5,2000	5,2000	5,3000	2.010	10.453
24/09/2018	5,3000	5,3000	5,3000	5,3000	4.086	21.655
21/09/2018	5,2000	5,0000	5,0000	5,2000	4.270	22.175
20/09/2018	0,0000	0,0000	0,0000	5,3000	0	0
19/09/2018	5,3000	5,3000	5,3000	5,3000	20	106
18/09/2018	5,3000	4,9000	4,9000	5,2500	830	4.239
17/09/2018	5,5000	5,2000	5,5000	5,4000	14	75
14/09/2018	5,4500	5,1000	5,1000	5,2000	90	469
13/09/2018	5,5000	5,2000	5,2000	5,5000	235	1.242
12/09/2018	0,0000	0,0000	0,0000	5,4000	0	0
11/09/2018	5,4000	5,4000	5,4000	5,4000	20	108
10/09/2018	5,2000	5,2000	5,2000	5,2000	15	78
07/09/2018	5,1500	5,0500	5,0500	5,1500	351	1.787
06/09/2018	0,0000	0,0000	0,0000	5,3500	0	0
05/09/2018	5,3500	5,1000	5,3500	5,3500	173	892
04/09/2018	0,0000	0,0000	0,0000	5,4500	0	0
03/09/2018	0,0000	0,0000	0,0000	5,4500	0	0
31/08/2018	0,0000	0,0000	0,0000	5,4500	0	0
30/08/2018	5,4500	5,4500	5,4500	5,4500	10	54
29/08/2018	5,5000	5,0500	5,1000	5,1500	735	3.833
28/08/2018	0,0000	0,0000	0,0000	5,6000	0	0
27/08/2018	0,0000	0,0000	0,0000	5,6000	0	0
24/08/2018	5,6000	5,4500	5,4500	5,6000	40	219
23/08/2018	5,4000	5,0500	5,1000	5,4000	533	2.788
22/08/2018	5,5000	5,3500	5,3500	5,5000	50	268
21/08/2018	5,3500	5,0500	5,0500	5,3500	162	830
20/08/2018	5,3000	5,0000	5,0000	5,3000	304	1.558
17/08/2018	5,2000	5,0500	5,0500	5,2000	25	128
16/08/2018	5,6000	5,1000	5,4500	5,3500	1.295	6.949
14/08/2018	0,0000	0,0000	0,0000	5,6000	0	0
13/08/2018	0,0000	0,0000	0,0000	5,6000	0	0
10/08/2018	5,6000	5,0000	5,0000	5,6000	655	3.330
09/08/2018	5,2000	5,0000	5,0000	5,2000	142	714
08/08/2018	5,3000	5,1000	5,1500	5,2500	559	2.908
07/08/2018	0,0000	0,0000	0,0000	5,2000	0	0
06/08/2018	5,2000	5,2000	5,2000	5,2000	20	104
03/08/2018	0,0000	0,0000	0,0000	5,4000	0	0
02/08/2018	5,4000	5,1500	5,1500	5,4000	58	301
01/08/2018	5,3000	5,3000	5,3000	5,3000	55	291
31/07/2018	0,0000	0,0000	0,0000	5,4500	0	0
30/07/2018	5,4500	5,4500	5,4500	5,4500	1.000	5.450
27/07/2018	0,0000	0,0000	0,0000	5,4500	0	0
26/07/2018	0,0000	0,0000	0,0000	5,4500	0	0
25/07/2018	0,0000	0,0000	0,0000	5,4500	0	0
24/07/2018	5,4500	5,1500	5,3000	5,4500	78	415
23/07/2018	5,4500	5,4500	5,4500	5,4500	10	54
20/07/2018	0,0000	0,0000	0,0000	5,5000	0	0
19/07/2018	0,0000	0,0000	0,0000	5,5000	0	0
18/07/2018	5,5000	5,5000	5,5000	5,5000	75	412
17/07/2018	5,6000	5,5000	5,5000	5,5500	385	2.135
16/07/2018	5,4000	5,1500	5,1500	5,4000	180	949
13/07/2018	5,4500	5,3000	5,4500	5,3000	653	3.469
12/07/2018	5,5500	5,5000	5,5500	5,5000	125	688
11/07/2018	5,6000	5,6000	5,6000	5,6000	100	560
10/07/2018	5,8000	5,6500	5,7000	5,6500	3.004	17.418
09/07/2018	5,9000	5,4500	5,5000	5,7000	2.727	15.079
06/07/2018	5,9500	5,9500	5,9500	5,9500	580	3.451
05/07/2018	6,0000	5,4500	5,9000	5,9500	212	1.191
04/07/2018	6,0000	5,7500	5,8500	5,9000	320	1.886
03/07/2018	6,0000	6,0000	6,0000	6,0000	1.395	8.370
02/07/2018	0,0000	0,0000	0,0000	6,0000	0	0
29/06/2018	6,4500	5,9500	6,4500	6,0000	160	957
28/06/2018	6,2000	5,8000	5,8000	6,2000	290	1.771
27/06/2018	0,0000	0,0000	0,0000	6,0500	0	0
26/06/2018	6,1500	6,0000	6,0000	6,0500	163	984
25/06/2018	6,1000	5,6000	6,1000	5,8500	871	5.087
22/06/2018	6,1000	5,8500	5,8500	5,9000	1.069	6.348
21/06/2018	7,2500	5,3500	5,3500	5,6500	2.156	12.211
20/06/2018	5,6000	5,4000	5,4000	5,6000	220	1.206
19/06/2018	0,0000	0,0000	0,0000	5,4500	0	0
18/06/2018	5,5000	5,1500	5,1500	5,4500	360	1.959
15/06/2018	5,5000	5,4500	5,4500	5,5000	190	1.041
14/06/2018	5,5000	5,1000	5,5000	5,5000	1.295	6.836
13/06/2018	5,5000	5,5000	5,5000	5,5000	825	4.537
12/06/2018	5,5500	5,3000	5,3000	5,5000	440	2.414
11/06/2018	0,0000	0,0000	0,0000	5,7000	0	0
08/06/2018	0,0000	0,0000	0,0000	5,7000	0	0
07/06/2018	5,7000	5,7000	5,7000	5,7000	100	570
06/06/2018	5,7000	5,6000	5,6000	5,6500	50	282
05/06/2018	5,6000	5,2500	5,2500	5,4000	27	145
04/06/2018	5,6000	5,5500	5,6000	5,5500	589	3.270
01/06/2018	5,7000	5,5500	5,7000	5,6500	835	4.717
31/05/2018	5,7000	5,3500	5,6000	5,7000	3.355	18.681
30/05/2018	5,6000	5,2500	5,2500	5,5500	780	4.190
29/05/2018	5,6000	5,1500	5,3500	5,3500	700	3.734
25/05/2018	5,3000	5,2000	5,2000	5,3000	1.275	6.734
24/05/2018	5,4500	5,2000	5,2500	5,4500	490	2.589
23/05/2018	5,4000	5,2000	5,3000	5,4000	210	1.113
22/05/2018	5,4000	5,1000	5,1000	5,4000	259	1.383
21/05/2018	5,2500	5,2000	5,2500	5,2000	990	5.172
18/05/2018	5,3000	5,2500	5,3000	5,2500	1.330	7.022
17/05/2018	5,5000	5,0000	5,2500	5,5000	11.961	62.799
16/05/2018	5,5500	5,0000	5,5500	5,2500	12.453	63.039
15/05/2018	5,8500	4,7600	5,5000	5,6500	4.936	27.345
14/05/2018	4,7600	4,7000	4,7600	4,7400	1.326	6.277
11/05/2018	4,8400	4,7400	4,8400	4,7400	1.140	5.503
10/05/2018	5,0000	4,7400	5,0000	4,7400	1.850	9.094
09/05/2018	4,9000	4,9000	4,9000	4,9000	250	1.225
08/05/2018	5,3000	5,0000	5,1500	5,1000	1.001	5.090
07/05/2018	5,2000	5,2000	5,2000	5,2000	400	2.080
04/05/2018	5,4000	5,2000	5,2500	5,4000	450	2.389
03/05/2018	5,4000	5,1500	5,1500	5,4000	11.730	62.477
02/05/2018	5,2000	5,1000	5,2000	5,2000	3.035	15.747
30/04/2018	5,2500	5,0000	5,2000	5,2000	3.445	17.755
27/04/2018	0,0000	0,0000	0,0000	5,2000	0	0
26/04/2018	5,2000	5,0000	5,1500	5,2000	4.652	24.020
25/04/2018	5,1500	4,8000	4,8600	5,1500	1.700	8.347
24/04/2018	4,9000	4,7400	4,8000	4,9000	715	3.486
23/04/2018	4,9200	4,7600	4,8000	4,9000	2.836	13.620
20/04/2018	5,0000	4,7600	4,7600	5,0000	2.650	12.738
19/04/2018	5,0500	4,9800	5,0500	4,9800	61	304
18/04/2018	5,0000	4,7800	4,9000	4,9400	5.230	25.910
17/04/2018	4,9600	4,7000	4,7000	4,9200	2.625	12.885
16/04/2018	4,9000	4,7000	4,7000	4,9000	2.506	11.942
13/04/2018	5,0000	4,7400	5,0000	4,8400	525	2.531
12/04/2018	4,9000	4,8000	4,8400	4,8800	650	3.151
11/04/2018	5,1500	4,8400	5,1000	4,8400	1.957	9.904
10/04/2018	5,0500	4,8800	5,0000	5,0500	900	4.476
05/04/2018	5,1500	5,1500	5,1500	5,1500	326	1.678
04/04/2018	5,2000	4,8000	4,8000	5,2000	2.255	11.522
03/04/2018	5,0500	5,0500	5,0500	5,0500	40	202
29/03/2018	5,1500	4,9200	4,9200	5,1500	412	2.083
28/03/2018	5,2000	4,6800	4,9000	5,0000	4.510	21.920
27/03/2018	4,9400	4,5000	4,5000	4,9400	2.837	13.177
26/03/2018	4,7000	4,4800	4,6800	4,6200	4.001	18.161
23/03/2018	4,6800	4,6800	4,6800	4,6800	5	23
22/03/2018	4,6800	4,5000	4,5200	4,6800	930	4.188
21/03/2018	4,7400	4,6000	4,7400	4,6000	300	1.382
20/03/2018	4,8000	4,5600	4,6000	4,6800	4.923	22.705
19/03/2018	4,9000	4,7000	4,9000	4,7000	5.206	24.740
16/03/2018	5,4500	4,9000	5,3000	5,0500	3.293	16.866
15/03/2018	5,3500	5,0000	5,2000	5,3500	1.389	7.019
14/03/2018	5,6000	5,1000	5,6000	5,2000	1.374	7.061
13/03/2018	5,4000	5,2500	5,4000	5,3000	161	855
12/03/2018	5,5000	5,4000	5,4500	5,5000	2.422	13.194
09/03/2018	5,5000	5,0500	5,3500	5,5000	873	4.742
08/03/2018	5,4000	4,7000	5,1500	5,3000	24.270	119.984
07/03/2018	5,1500	4,9600	4,9600	4,9600	5.619	27.967
06/03/2018	4,9600	4,9600	4,9600	4,9600	40	198
05/03/2018	5,0000	4,8000	5,0000	4,9400	1.634	7.960
02/03/2018	5,1500	5,0500	5,0500	5,1500	2.205	11.200
01/03/2018	5,1500	5,1000	5,1000	5,1500	321	1.653
28/02/2018	5,3000	5,0000	5,2000	5,0000	1.694	8.621
27/02/2018	5,7000	5,0000	5,0000	5,1500	3.758	19.337
26/02/2018	5,2500	4,9400	4,9400	5,1500	472	2.402
23/02/2018	0,0000	0,0000	0,0000	5,0000	0	0
22/02/2018	5,0000	4,9200	4,9200	5,0000	235	1.174
21/02/2018	5,1500	4,8200	5,1000	4,8400	1.590	7.860
20/02/2018	5,1000	5,0000	5,1000	5,1000	100	506
16/02/2018	5,1000	4,8800	4,8800	5,1000	650	3.230
15/02/2018	5,2000	4,8000	4,8600	4,9800	885	4.399
14/02/2018	5,1000	4,6800	4,6800	5,0000	2.100	10.460
13/02/2018	4,9000	4,4400	4,4600	4,9000	2.790	13.176
12/02/2018	4,8000	4,6000	4,6000	4,6600	3.343	15.622
09/02/2018	5,0000	4,7600	4,7600	4,9200	10.116	49.727
08/02/2018	4,7800	4,4600	4,4600	4,7400	3.185	14.731
07/02/2018	4,6000	4,6000	4,6000	4,6000	120	552
06/02/2018	4,4600	3,7000	4,1000	4,4600	105.765	410.657
05/02/2018	4,4000	4,1000	4,4000	4,1000	1.908	8.009
02/02/2018	4,5200	4,2800	4,5200	4,3400	2.694	11.839
01/02/2018	4,6600	4,5200	4,5600	4,6000	493	2.266
31/01/2018	4,8200	4,6600	4,7600	4,6600	2.047	9.581
30/01/2018	4,8000	4,5200	4,5200	4,7600	1.489	7.006
29/01/2018	5,0000	4,6600	5,0000	4,8000	753	3.666
26/01/2018	5,2000	4,0000	4,0000	5,0000	7.725	32.898
25/01/2018	4,0800	3,9600	4,0600	4,0400	2.481	10.037
24/01/2018	0,0000	0,0000	0,0000	4,0600	0	0
23/01/2018	4,0600	3,7600	3,7600	4,0600	5.460	21.383
22/01/2018	3,8600	3,7800	3,8600	3,8200	850	3.243
19/01/2018	3,9000	3,7600	3,7600	3,8200	1.540	5.846
18/01/2018	0,0000	0,0000	0,0000	3,9600	0	0
17/01/2018	4,0000	3,8000	3,8000	3,9600	7.311	28.710
16/01/2018	3,7800	3,7600	3,7600	3,7800	520	1.961
15/01/2018	3,7800	3,6600	3,6600	3,7800	820	3.027
12/01/2018	3,8400	3,7400	3,7800	3,8400	410	1.553
11/01/2018	3,8800	3,6800	3,6800	3,8600	550	2.064
10/01/2018	3,8800	3,6200	3,6600	3,8800	2.000	7.711
09/01/2018	3,9400	3,6000	3,8800	3,8800	707	2.759
08/01/2018	3,8800	3,7800	3,8800	3,8800	602	2.313
05/01/2018	3,8800	3,8000	3,8000	3,8800	2.680	10.205
04/01/2018	3,9600	3,9000	3,9000	3,9200	2.800	10.956
03/01/2018	0,0000	0,0000	0,0000	4,0400	0	0
02/01/2018	4,0600	4,0400	4,0400	4,0400	1.700	6.869
29/12/2017	4,0000	3,8600	3,9800	3,9400	256	1.015
28/12/2017	4,0000	3,8800	3,8800	3,9400	1.543	6.092
27/12/2017	4,0200	3,8600	3,8600	4,0200	120	471
22/12/2017	4,0200	3,8600	3,8600	4,0200	1.170	4.667
21/12/2017	4,0000	3,9000	3,9200	3,9400	641	2.520
20/12/2017	4,0200	3,8000	3,8000	3,9400	3.056	12.080
19/12/2017	3,9800	3,7200	3,8200	3,9400	4.810	18.485
18/12/2017	4,0800	3,9800	3,9800	4,0600	7.430	30.060
15/12/2017	3,9000	3,6000	3,7400	3,9000	5.710	20.816
14/12/2017	3,9000	3,6600	3,9000	3,6600	621	2.369
13/12/2017	3,9800	3,7600	3,7600	3,8400	1.905	7.217
12/12/2017	3,7800	3,6200	3,6400	3,7600	1.312	4.919
11/12/2017	3,7800	3,6400	3,6800	3,7600	704	2.569
08/12/2017	3,8000	3,6800	3,8000	3,6800	349	1.290
07/12/2017	3,8400	3,7000	3,7400	3,7200	2.736	10.183
06/12/2017	4,0000	3,7600	3,7600	3,7900	301	1.139
05/12/2017	3,9000	3,7800	3,7800	3,8400	320	1.229
04/12/2017	3,8900	3,7800	3,8900	3,8900	1.342	5.115
01/12/2017	3,9000	3,7500	3,7900	3,8900	4.444	16.953
30/11/2017	3,9500	3,8000	3,9500	3,8000	70	275
29/11/2017	3,9900	3,7600	3,7600	3,8600	2.270	8.779
28/11/2017	4,1000	3,9000	4,0000	4,0000	3.028	12.215
27/11/2017	4,0700	3,9200	4,0300	3,9200	3.793	15.097
24/11/2017	4,2000	3,9900	3,9900	4,1700	3.538	14.399
23/11/2017	4,0400	3,9200	4,0400	4,0400	550	2.199
22/11/2017	4,1200	4,0000	4,0400	4,0800	1.779	7.185
21/11/2017	4,1600	3,9000	3,9000	4,1000	1.311	5.350
20/11/2017	4,2200	4,0800	4,0800	4,1700	320	1.333
17/11/2017	4,1000	4,0200	4,0400	4,0400	618	2.509
16/11/2017	4,1000	4,0000	4,0500	4,0400	2.756	11.111
15/11/2017	4,1600	4,0000	4,1200	4,1000	1.976	8.034
14/11/2017	4,2300	3,9000	4,0800	4,1800	12.885	51.927
13/11/2017	4,2800	3,9400	4,0000	4,2800	17.510	70.241
10/11/2017	3,9800	3,8400	3,8400	3,9800	3.495	13.538
09/11/2017	3,9700	3,8800	3,8800	3,9300	8.515	33.426
08/11/2017	0,0000	0,0000	0,0000	3,8800	0	0
07/11/2017	3,9900	3,7600	3,7600	3,8800	4.171	16.143
06/11/2017	3,9900	3,8000	3,8400	3,8200	2.848	11.106
03/11/2017	3,8400	3,5000	3,5000	3,8400	13.647	50.751
02/11/2017	3,5000	3,4600	3,5000	3,5000	315	1.101
01/11/2017	3,6600	3,4800	3,4800	3,5700	2.792	9.874
31/10/2017	3,4800	3,4200	3,4800	3,4800	160	556
30/10/2017	3,4200	3,3300	3,3500	3,4200	1.320	4.446
27/10/2017	0,0000	0,0000	0,0000	3,4000	0	0
26/10/2017	0,0000	0,0000	0,0000	3,4000	0	0
25/10/2017	3,4400	3,3400	3,4400	3,4000	917	3.086
24/10/2017	3,4100	3,3200	3,3300	3,4100	3.010	10.131
23/10/2017	0,0000	0,0000	0,0000	3,4300	0	0
20/10/2017	3,4600	3,3000	3,3000	3,4300	210	694
19/10/2017	3,3900	3,2800	3,2800	3,3900	1.046	3.492
18/10/2017	3,4700	3,4000	3,4700	3,4000	205	711
17/10/2017	3,4700	3,3400	3,3400	3,4600	6.320	21.397
16/10/2017	3,3400	3,1000	3,1000	3,3400	2.272	7.316
13/10/2017	3,3300	3,2000	3,2300	3,3300	1.715	5.585
12/10/2017	3,4000	3,1800	3,3300	3,3600	4.942	16.336
11/10/2017	3,2500	3,1200	3,1500	3,2400	1.360	4.285
10/10/2017	3,2800	3,0600	3,0800	3,2800	1.945	6.083
09/10/2017	3,2400	3,0800	3,2400	3,1500	3.759	11.726
06/10/2017	3,1100	3,1000	3,1000	3,1100	1.399	4.338
05/10/2017	3,1300	3,0600	3,1100	3,1000	4.271	13.247
04/10/2017	3,1800	3,1800	3,1800	3,1800	40	127
03/10/2017	3,2000	3,1500	3,1500	3,1800	2.492	7.886
02/10/2017	3,2400	3,1500	3,2000	3,1500	9.925	31.677
29/09/2017	3,2000	3,1000	3,1200	3,1000	3.535	11.142
28/09/2017	3,2300	3,1000	3,1000	3,1700	1.569	4.888
27/09/2017	3,2500	3,1000	3,1000	3,1500	540	1.701
26/09/2017	3,2000	3,1200	3,1200	3,1700	1.100	3.483
25/09/2017	3,1500	3,1500	3,1500	3,1500	90	283
22/09/2017	3,1700	3,1700	3,1700	3,1700	5	15
21/09/2017	3,1700	3,1000	3,1000	3,1700	2.610	8.253
20/09/2017	3,1900	3,0200	3,0600	3,1200	23.088	70.414
19/09/2017	3,0500	3,0000	3,0000	3,0500	1.583	4.785
18/09/2017	3,1000	3,0500	3,0500	3,0500	105	320
15/09/2017	3,1700	2,9700	2,9700	3,1000	1.670	5.091
14/09/2017	3,1500	3,0500	3,0800	3,1000	3.523	10.795
13/09/2017	3,1900	2,9200	3,0900	3,0500	2.116	6.286
12/09/2017	3,0900	3,0500	3,0900	3,0500	2.145	6.561
11/09/2017	3,1000	2,9000	3,0900	3,0100	3.355	9.770
08/09/2017	2,9000	2,7200	2,7200	2,9000	8.875	24.722
07/09/2017	2,7600	2,7600	2,7600	2,6400	5	13
06/09/2017	2,7700	2,6400	2,6500	2,6400	438	1.159
05/09/2017	2,7000	2,6500	2,6500	2,7000	950	2.540
04/09/2017	0,0000	0,0000	0,0000	2,7000	0	0
01/09/2017	2,7000	2,6500	2,6500	2,7000	455	1.215
31/08/2017	0,0000	0,0000	0,0000	2,7300	0	0
30/08/2017	2,7300	2,6400	2,6400	2,7300	2.622	7.042
29/08/2017	2,7800	2,7800	2,7800	2,7800	105	291
28/08/2017	2,7800	2,6000	2,7000	2,7800	550	1.472
25/08/2017	2,7000	2,6600	2,6600	2,7000	905	2.427
24/08/2017	2,6600	2,5700	2,6000	2,6600	2.500	6.477
23/08/2017	2,6500	2,5500	2,5500	2,6000	5.435	14.117
22/08/2017	2,6200	2,6200	2,6200	2,6200	215	563
21/08/2017	2,7500	2,6700	2,7500	2,6700	725	1.969
18/08/2017	2,8200	2,6700	2,6700	2,6700	1.240	3.319
17/08/2017	2,9900	2,7700	2,8900	2,7900	6.200	17.864
16/08/2017	2,9200	2,8100	2,8100	2,9000	7.265	20.962
14/08/2017	2,7700	2,6900	2,7700	2,7600	3.647	9.875
11/08/2017	2,6400	2,4000	2,6000	2,6300	9.644	24.669
10/08/2017	2,4800	2,3500	2,4000	2,4800	2.665	6.438
09/08/2017	2,5200	2,4400	2,5200	2,4400	950	2.322
08/08/2017	2,3600	2,3000	2,3000	2,3000	2.000	4.683
07/08/2017	2,3000	2,2400	2,2700	2,2900	1.300	2.958
04/08/2017	2,2700	2,2400	2,2700	2,2400	1.790	4.021
03/08/2017	2,4000	2,2300	2,4000	2,2400	9.241	20.966
02/08/2017	2,4800	2,3200	2,3900	2,4200	8.465	19.806
01/08/2017	2,3900	2,2200	2,2200	2,3900	7.997	18.369
31/07/2017	2,2200	2,1500	2,2200	2,2200	9.905	21.929
28/07/2017	2,0200	1,9800	1,9900	2,0200	9.723	19.591
27/07/2017	1,8500	1,7600	1,7600	1,8400	18.772	34.422
26/07/2017	1,6900	1,6800	1,6900	1,6900	16.118	27.237
25/07/2017	1,5400	1,5400	1,5400	1,5400	21.662	33.359
24/07/2017	1,4000	1,4000	1,4000	1,4000	5.081	7.113
21/07/2017	1,2800	1,2800	1,2800	1,2800	936.083	1.128.886
20/07/2017	1,1700	1,1700	1,1700	1,1700	125	146
19/07/2017	1,1700	1,1700	1,1700	1,1700	200	234
18/07/2017	1,2800	1,2000	1,2800	1,2000	1.900	2.363
17/07/2017	1,5100	1,2800	1,5100	1,2800	1.520	1.950
14/07/2017	1,6800	1,3800	1,6800	1,3800	500	792
13/07/2017	0,0000	0,0000	0,0000	1,5300	0	0
12/07/2017	0,0000	0,0000	0,0000	1,5300	0	0
11/07/2017	0,0000	0,0000	0,0000	1,5300	0	0
10/07/2017	1,5000	1,5000	1,5000	1,5300	10	15
07/07/2017	0,0000	0,0000	0,0000	1,5300	0	0
06/07/2017	0,0000	0,0000	0,0000	1,5300	0	0
05/07/2017	1,4800	1,4800	1,4800	1,5300	3	4
04/07/2017	1,5200	1,5200	1,5200	1,5300	3	4
03/07/2017	0,0000	0,0000	0,0000	1,5300	0	0
30/06/2017	0,0000	0,0000	0,0000	1,5300	0	0
29/06/2017	0,0000	0,0000	0,0000	1,5300	0	0
28/06/2017	0,0000	0,0000	0,0000	1,5300	0	0
27/06/2017	1,5300	1,5300	1,5300	1,5300	350	535
26/06/2017	1,6900	1,6900	1,6900	1,6900	455	768
23/06/2017	0,0000	0,0000	0,0000	1,7600	0	0
22/06/2017	0,0000	0,0000	0,0000	1,7600	0	0
21/06/2017	1,7600	1,7600	1,7600	1,7600	20	35
20/06/2017	0,0000	0,0000	0,0000	1,7600	0	0
19/06/2017	0,0000	0,0000	0,0000	1,7600	0	0
16/06/2017	0,0000	0,0000	0,0000	1,7600	0	0
15/06/2017	0,0000	0,0000	0,0000	1,7600	0	0
14/06/2017	0,0000	0,0000	0,0000	1,7600	0	0
13/06/2017	1,8000	1,7600	1,8000	1,7600	423	746
12/06/2017	0,0000	0,0000	0,0000	1,6500	0	0
09/06/2017	0,0000	0,0000	0,0000	1,6500	0	0
08/06/2017	0,0000	0,0000	0,0000	1,6500	0	0
07/06/2017	0,0000	0,0000	0,0000	1,6500	0	0
06/06/2017	0,0000	0,0000	0,0000	1,6500	0	0
02/06/2017	0,0000	0,0000	0,0000	1,6500	0	0
01/06/2017	0,0000	0,0000	0,0000	1,6500	0	0
31/05/2017	0,0000	0,0000	0,0000	1,6500	0	0
30/05/2017	1,6500	1,6400	1,6500	1,6500	2.269	3.741
29/05/2017	1,6000	1,6000	1,6000	1,6000	250	400
26/05/2017	0,0000	0,0000	0,0000	1,4600	0	0
25/05/2017	0,0000	0,0000	0,0000	1,4600	0	0
24/05/2017	1,4600	1,3300	1,3400	1,4600	1.062	1.453
23/05/2017	1,6100	1,4700	1,4700	1,4700	442	651
22/05/2017	1,4700	1,2100	1,2100	1,4700	1.020	1.477
19/05/2017	0,0000	0,0000	0,0000	1,3400	0	0
18/05/2017	0,0000	0,0000	0,0000	1,3400	0	0
17/05/2017	0,0000	0,0000	0,0000	1,3400	0	0
16/05/2017	0,0000	0,0000	0,0000	1,3400	0	0
15/05/2017	0,0000	0,0000	0,0000	1,3400	0	0
12/05/2017	0,0000	0,0000	0,0000	1,3400	0	0
11/05/2017	0,0000	0,0000	0,0000	1,3400	0	0
10/05/2017	0,0000	0,0000	0,0000	1,3400	0	0
09/05/2017	0,0000	0,0000	0,0000	1,3400	0	0
08/05/2017	1,3400	1,3400	1,3400	1,3400	370	495
05/05/2017	1,3400	1,3400	1,3400	1,2200	100	134
04/05/2017	1,3400	1,3400	1,3400	1,2200	55	73
03/05/2017	0,0000	0,0000	0,0000	1,2200	0	0
02/05/2017	0,0000	0,0000	0,0000	1,2200	0	0
28/04/2017	1,2200	1,2200	1,2200	1,2200	200	244
27/04/2017	0,0000	0,0000	0,0000	1,1800	0	0
26/04/2017	0,0000	0,0000	0,0000	1,1800	0	0
25/04/2017	0,0000	0,0000	0,0000	1,1800	0	0
24/04/2017	0,0000	0,0000	0,0000	1,1800	0	0
21/04/2017	1,2700	1,2700	1,2700	1,1800	10	12
20/04/2017	0,0000	0,0000	0,0000	1,1800	0	0
19/04/2017	1,2000	1,1800	1,2000	1,1800	1.456	1.743
18/04/2017	0,0000	0,0000	0,0000	1,1800	0	0
13/04/2017	1,1800	1,1800	1,1800	1,1800	400	472
12/04/2017	1,0800	1,0800	1,0800	1,0800	1.380	1.490
11/04/2017	0,0000	0,0000	0,0000	0,9950	0	0
10/04/2017	0,0000	0,0000	0,0000	0,9950	0	0
07/04/2017	0,0000	0,0000	0,0000	0,9950	0	0
06/04/2017	0,0000	0,0000	0,0000	0,9950	0	0
05/04/2017	0,0000	0,0000	0,0000	0,9950	0	0
04/04/2017	1,0000	1,0000	1,0000	0,9950	100	100
03/04/2017	0,0000	0,0000	0,0000	0,9950	0	0
31/03/2017	1,0800	1,0400	1,0400	0,9950	104	110
30/03/2017	0,0000	0,0000	0,0000	0,9950	0	0
29/03/2017	1,0600	0,8800	0,8800	0,9950	346	322
28/03/2017	0,0000	0,0000	0,0000	0,9680	0	0
27/03/2017	0,0000	0,0000	0,0000	0,9680	0	0
24/03/2017	0,0000	0,0000	0,0000	0,9680	0	0
23/03/2017	0,0000	0,0000	0,0000	0,9680	0	0
22/03/2017	0,0000	0,0000	0,0000	0,9680	0	0
21/03/2017	0,0000	0,0000	0,0000	0,9680	0	0
20/03/2017	0,0000	0,0000	0,0000	0,9680	0	0
17/03/2017	0,0000	0,0000	0,0000	0,9680	0	0
16/03/2017	0,0000	0,0000	0,0000	0,9680	0	0
15/03/2017	0,0000	0,0000	0,0000	0,9680	0	0
14/03/2017	0,9680	0,9680	0,9680	0,9680	620	600
13/03/2017	0,8800	0,8800	0,8800	0,8800	2.000	1.760
10/03/2017	0,0000	0,0000	0,0000	0,8800	0	0
09/03/2017	0,0000	0,0000	0,0000	0,8800	0	0
08/03/2017	0,0000	0,0000	0,0000	0,8800	0	0
07/03/2017	0,8800	0,8800	0,8800	0,8800	35	30
06/03/2017	0,8010	0,8010	0,8010	0,8800	35	28
03/03/2017	0,0000	0,0000	0,0000	0,8800	0	0
02/03/2017	0,0000	0,0000	0,0000	0,8800	0	0
01/03/2017	0,9680	0,9680	0,9680	0,8800	114	110
28/02/2017	0,8800	0,8800	0,8800	0,8800	250	220
24/02/2017	0,8090	0,8000	0,8000	0,8000	1.133	906
23/02/2017	0,0000	0,0000	0,0000	0,7800	0	0
22/02/2017	0,7830	0,7510	0,7510	0,7800	699	540
21/02/2017	0,0000	0,0000	0,0000	0,7120	0	0
20/02/2017	0,7120	0,7120	0,7120	0,7120	500	356
17/02/2017	0,0000	0,0000	0,0000	0,7100	0	0
16/02/2017	0,7100	0,7100	0,7100	0,7100	250	177
15/02/2017	0,0000	0,0000	0,0000	0,7100	0	0
14/02/2017	0,0000	0,0000	0,0000	0,7100	0	0
13/02/2017	0,7110	0,7100	0,7110	0,7100	1.000	710
10/02/2017	0,0000	0,0000	0,0000	0,7690	0	0
09/02/2017	0,0000	0,0000	0,0000	0,7690	0	0
08/02/2017	0,0000	0,0000	0,0000	0,7690	0	0
07/02/2017	0,0000	0,0000	0,0000	0,7690	0	0
06/02/2017	0,0000	0,0000	0,0000	0,7690	0	0
03/02/2017	0,0000	0,0000	0,0000	0,7690	0	0
02/02/2017	0,0000	0,0000	0,0000	0,7690	0	0
01/02/2017	0,0000	0,0000	0,0000	0,7690	0	0
31/01/2017	0,7700	0,7690	0,7690	0,7690	590	453
30/01/2017	0,8470	0,8470	0,8470	0,7700	5	4
27/01/2017	0,7700	0,6320	0,6320	0,7700	55	35
26/01/2017	0,7020	0,7020	0,7020	0,7020	20	14
25/01/2017	0,0000	0,0000	0,0000	0,7000	0	0
24/01/2017	0,7000	0,7000	0,7000	0,7000	2.250	1.575
23/01/2017	0,7000	0,7000	0,7000	0,7000	3.340	2.338
20/01/2017	0,0000	0,0000	0,0000	0,7210	0	0
19/01/2017	0,7400	0,7200	0,7400	0,7210	3.062	2.265
18/01/2017	0,0000	0,0000	0,0000	0,7450	0	0
17/01/2017	0,7450	0,7450	0,7450	0,7450	1.030	767
16/01/2017	0,6780	0,6780	0,6780	0,6780	216	146
13/01/2017	0,6650	0,6120	0,6650	0,6170	1.020	677
12/01/2017	0,6610	0,6400	0,6400	0,6610	1.015	658
11/01/2017	0,0000	0,0000	0,0000	0,6010	0	0
10/01/2017	0,0000	0,0000	0,0000	0,6010	0	0
09/01/2017	0,0000	0,0000	0,0000	0,6010	0	0
05/01/2017	0,0000	0,0000	0,0000	0,6010	0	0
04/01/2017	0,6010	0,6010	0,6010	0,6010	1	0
03/01/2017	0,0000	0,0000	0,0000	0,6520	0	0
02/01/2017	0,0000	0,0000	0,0000	0,6520	0	0

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:10:02.052	511.954,00	7,46	20,00	7,46	7,34
17:10:02.052	511.953,00	7,46	20,00	7,46	7,34
17:10:02.051	511.952,00	7,46	30,00	7,46	7,34
17:10:02.050	511.951,00	7,46	50,00	7,46	7,34
16:05:24.108	426.763,00	7,34	1,00	7,28	7,34
14:56:57.296	341.319,00	7,28	25,00	7,22	7,28
14:56:45.962	341.195,00	7,28	50,00	7,22	7,28
14:56:37.797	341.067,00	7,28	10,00	7,22	7,28
14:56:13.162	340.541,00	7,28	100,00	7,32	7,40
14:56:13.161	340.540,00	7,30	50,00	7,32	7,40

Realtime ΓΔ	11,55 0,84% 1.392,62
Τζίρος	117.84 εκ
Τελ. Ενημ.	17:25
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	4967.23	-0.8759%
DAX	17737.36	-0.5608%
SXXP	499.7	0.2367%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.0659
EUR/CHF	0.9709
USD/ZAR	19.8193
Όλες οι Ισοτιμίες

BTC/USD	63606.5
Χρυσός	2391.71

Αγορές

Premium Services

Χρηματιστήριο \

SPACE HELLAS Α.Ε. (ΚΟ)

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

SPACE HELLAS Α.Ε. (ΚΟ)

Απόδοση

Σχετικές Ειδήσεις

Πρόσφατο Ιστορικό

Πράξεις

TV