Χρηματιστήριο \

ΤΕΧΝΙΚΗ ΟΛΥΜΠΙΑΚΗ Α.Ε.

ΟΛΥΜΠ

Κατηγορία: GR_ΚΥΡΙΑ
Κλάδος: Κατασκευή Κατοικιών
Δείκτες: FTSEM ΓΔ ΣΑΓΔ FTSEA ΔΠΟ FTSEGTI ASI FTSE_CD
Φάση διαπρ: END_OF_DAY
Status: ACTIVE

2,3500

Τελ. Ενημ.:

17:25

-0,04 -1,00%

Συν.Όγκος 6964
Όγκος πακέτων 0
Όγκος τελ.πράξης 35
Τζίρος 16574
Πράξεις 48

Αγορά

2 Εντολές 239 x 2,350

Saleside SSSSSSSSSSSSSSSSSSSBSSIIIIIIII
Bid Ask Ratio 1.0:0.0

Χαμηλό Ημέρας Υψηλό Ημέρας

2,3500 2,4100

Άνοιγμα 2,35

Χαμ. 52 εβδ. Υψ. 52 εβδ.

2,28 3,05

Άνοιγμα τελευτ. δημοπρ. 2.3500
Όγκος ανοιγ. τελ. δημ. 693

Προηγ. Κλείσιμο

2.3900 -0.0500 -2.0492 %

Μέσος σταθμικό 2.3800
Εμπορευσιμότητα 0.0171
Κεφαλαιοποίηση € 95629372 εκ
Αρ. Μετοχών 40693350

Απόδοση

Αρχή εβδ.

-2,05%

7 ημερών

-2,45%

1 μηνός

-2,45%

3 μηνών

-7,00%

6 μηνών

-16,14%

1 έτους

4,82%

INTRADAY ΙΣΤΟΡΙΚΌ

Πρόσφατο Ιστορικό

Ημερομ.	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος	Τζίρος €
31/10/2024	2,4100	2,3500	2,3500	2,3500	6.964	16.574
30/10/2024	2,4600	2,3600	2,4600	2,3900	11.623	28.052
29/10/2024	2,4600	2,3900	2,4500	2,4400	5.087	12.380
25/10/2024	2,4400	2,3700	2,4300	2,3900	6.637	15.907
24/10/2024	2,4700	2,3700	2,4500	2,4400	5.838	14.007
23/10/2024	2,4900	2,4000	2,4600	2,4500	8.886	21.680
22/10/2024	2,5400	2,4500	2,5400	2,4600	11.623	28.736
21/10/2024	2,5600	2,4900	2,5400	2,5100	12.022	30.183
18/10/2024	2,5600	2,4100	2,4100	2,5400	27.788	69.555
17/10/2024	2,4600	2,4000	2,4500	2,4600	10.673	25.976
16/10/2024	2,4400	2,3700	2,3700	2,4400	11.530	27.831
15/10/2024	2,4500	2,3800	2,4100	2,4400	6.901	16.675
14/10/2024	2,4400	2,3900	2,4300	2,4300	7.945	19.233
11/10/2024	2,4300	2,3500	2,3900	2,4300	11.489	27.381
10/10/2024	2,4600	2,3700	2,4100	2,3700	13.662	32.678
09/10/2024	2,4700	2,4000	2,4000	2,4300	6.818	16.558
08/10/2024	2,4300	2,3200	2,4000	2,4300	31.775	75.228
07/10/2024	2,4300	2,3800	2,4300	2,4100	7.502	18.070
04/10/2024	2,4500	2,4000	2,4400	2,4400	10.031	24.359
03/10/2024	2,4400	2,3700	2,3900	2,4300	7.900	19.123
02/10/2024	2,4400	2,3800	2,4300	2,4300	13.618	32.774
01/10/2024	2,4700	2,4200	2,4600	2,4400	10.515	25.788
30/09/2024	2,4500	2,4000	2,4200	2,4500	12.568	30.581
27/09/2024	2,4400	2,3700	2,4300	2,4400	14.611	35.235
26/09/2024	2,4500	2,3900	2,4200	2,4400	21.854	52.989
25/09/2024	2,4300	2,3700	2,3900	2,4300	16.276	39.262
24/09/2024	2,4300	2,3800	2,4000	2,4000	15.903	38.149
23/09/2024	2,4200	2,3700	2,4200	2,4200	10.991	26.425
20/09/2024	2,4400	2,3900	2,4100	2,4200	10.713	25.809
19/09/2024	2,4400	2,3800	2,4400	2,4200	10.330	24.932
18/09/2024	2,4600	2,3700	2,4600	2,4400	10.868	26.230
17/09/2024	2,4600	2,4200	2,4600	2,4500	5.336	13.043
16/09/2024	2,4700	2,4100	2,4500	2,4600	5.242	12.839
13/09/2024	2,4400	2,3800	2,4000	2,4300	17.517	42.144
12/09/2024	2,4700	2,3900	2,4600	2,4300	7.967	19.376
11/09/2024	2,4800	2,4200	2,4800	2,4600	12.779	31.280
10/09/2024	2,4900	2,4100	2,4800	2,4800	10.224	25.015
09/09/2024	2,4800	2,4200	2,4700	2,4800	10.659	26.279
06/09/2024	2,4800	2,4100	2,4300	2,4700	8.294	20.215
05/09/2024	2,4700	2,4000	2,4400	2,4700	12.722	31.198
04/09/2024	2,4700	2,3700	2,4500	2,4500	22.608	54.991
03/09/2024	2,5000	2,4100	2,4600	2,4500	10.421	25.437
02/09/2024	2,4800	2,4000	2,4500	2,4500	7.454	18.127
30/08/2024	2,4500	2,3800	2,3900	2,4500	13.274	32.021
29/08/2024	2,4000	2,3700	2,3800	2,3900	14.425	34.394
28/08/2024	2,4000	2,3600	2,3900	2,3900	11.889	28.307
27/08/2024	2,4000	2,3500	2,4000	2,3900	10.659	25.260
26/08/2024	2,4000	2,3500	2,4000	2,3900	6.038	14.344
23/08/2024	2,4000	2,3600	2,3700	2,3900	10.867	25.915
22/08/2024	2,4300	2,3700	2,4300	2,3900	8.168	19.561
21/08/2024	2,4100	2,3700	2,4100	2,4000	8.768	20.923
20/08/2024	2,4500	2,3600	2,4500	2,3900	8.959	21.443
19/08/2024	2,4700	2,3700	2,4400	2,4000	9.017	21.681
16/08/2024	2,4800	2,4000	2,4700	2,4100	5.460	13.251
14/08/2024	2,4600	2,4000	2,4400	2,4600	5.292	12.908
13/08/2024	2,4300	2,3300	2,4000	2,4300	3.334	7.906
12/08/2024	2,4200	2,3600	2,3600	2,3900	503	1.200
09/08/2024	2,4000	2,3400	2,3700	2,3800	1.391	3.289
08/08/2024	2,4000	2,3000	2,3900	2,3600	4.919	11.467
07/08/2024	2,3800	2,3100	2,3100	2,3800	2.742	6.475
06/08/2024	2,3400	2,2800	2,3100	2,3300	4.373	10.107
05/08/2024	2,3500	2,2500	2,3500	2,2800	13.831	31.786
02/08/2024	2,4900	2,4300	2,4700	2,4500	10.575	25.998
01/08/2024	2,5500	2,5000	2,5500	2,5100	8.539	21.530
31/07/2024	2,5700	2,5000	2,5500	2,5600	12.046	30.477
30/07/2024	2,5800	2,5200	2,5200	2,5700	6.369	16.299
29/07/2024	2,5700	2,5200	2,5600	2,5500	7.511	19.066
26/07/2024	2,5700	2,5300	2,5400	2,5700	7.900	20.112
25/07/2024	2,5500	2,5100	2,5200	2,5400	11.192	28.300
24/07/2024	2,5900	2,5600	2,5800	2,5700	5.470	14.068
23/07/2024	2,5900	2,5600	2,5800	2,5900	15.006	38.646
22/07/2024	2,5800	2,5200	2,5200	2,5800	13.931	35.473
19/07/2024	2,5200	2,4400	2,4700	2,5200	7.730	19.165
18/07/2024	2,5200	2,4500	2,5200	2,4700	7.432	18.348
17/07/2024	2,5200	2,4800	2,4900	2,5000	3.194	7.996
16/07/2024	2,5000	2,4700	2,5000	2,5000	2.895	7.202
15/07/2024	2,5100	2,4500	2,4900	2,5000	17.337	42.946
12/07/2024	2,5500	2,4700	2,5400	2,4900	5.877	14.780
11/07/2024	2,5600	2,4700	2,5400	2,5300	16.312	41.024
10/07/2024	2,5600	2,4800	2,5200	2,5400	4.873	12.270
09/07/2024	2,5600	2,4900	2,5100	2,5600	2.531	6.371
08/07/2024	2,5500	2,4800	2,4900	2,5300	5.039	12.580
05/07/2024	2,5600	2,4800	2,4800	2,5500	5.894	14.933
04/07/2024	2,5200	2,4300	2,4900	2,5200	10.359	25.751
03/07/2024	2,4900	2,4000	2,4900	2,4600	14.774	35.999
02/07/2024	2,4900	2,4300	2,4300	2,4800	4.934	12.074
01/07/2024	2,5000	2,4300	2,4600	2,4500	5.593	13.745
28/06/2024	2,5300	2,4600	2,4800	2,4800	2.459	6.126
27/06/2024	2,5100	2,4500	2,5000	2,5000	823	2.037
26/06/2024	2,5300	2,4300	2,4400	2,5200	2.081	5.083
25/06/2024	2,5100	2,4600	2,4700	2,4800	2.392	5.948
21/06/2024	2,4700	2,4000	2,4000	2,4600	3.928	9.547
20/06/2024	2,4300	2,3800	2,4000	2,4000	5.618	13.476
19/06/2024	2,4700	2,3900	2,4100	2,4000	5.880	14.165
17/06/2024	2,5000	2,4200	2,4800	2,4500	4.348	10.648
14/06/2024	2,5600	2,4600	2,5100	2,4700	12.127	30.326
13/06/2024	2,6300	2,5300	2,5400	2,5400	8.057	20.590
12/06/2024	2,5800	2,5200	2,5300	2,5600	7.014	17.793
11/06/2024	2,6100	2,5300	2,5500	2,5500	9.463	24.073
10/06/2024	2,5700	2,5000	2,5400	2,5500	9.617	24.395
07/06/2024	2,6200	2,5400	2,6200	2,5900	3.580	9.196
06/06/2024	2,6100	2,5400	2,5600	2,6000	7.970	20.503
05/06/2024	2,5700	2,5300	2,5500	2,5600	11.898	30.319
04/06/2024	2,6500	2,5400	2,6500	2,5600	9.253	23.706
03/06/2024	2,6500	2,6000	2,6000	2,6200	7.678	20.065
31/05/2024	2,7300	2,5500	2,7100	2,6200	12.374	31.984
30/05/2024	2,7400	2,6500	2,6900	2,6500	3.357	8.952
29/05/2024	2,7700	2,6600	2,7600	2,7000	9.467	25.510
28/05/2024	2,8000	2,7500	2,8000	2,7800	1.447	4.030
27/05/2024	2,8100	2,7000	2,7000	2,7700	10.665	29.660
24/05/2024	2,7700	2,6900	2,7600	2,7400	5.002	13.583
23/05/2024	2,7700	2,6900	2,7500	2,7500	4.308	11.701
22/05/2024	2,7900	2,7000	2,7400	2,7100	20.859	56.672
21/05/2024	2,8000	2,7200	2,8000	2,7600	18.642	50.991
20/05/2024	2,8300	2,7500	2,8300	2,7800	15.972	44.190
17/05/2024	2,8200	2,7400	2,7700	2,7900	3.054	8.486
16/05/2024	2,8000	2,7200	2,8000	2,7700	7.135	19.585
15/05/2024	2,8300	2,7500	2,7800	2,7700	21.681	59.939
14/05/2024	2,8400	2,7300	2,7800	2,8100	16.446	45.304
13/05/2024	2,8300	2,7300	2,7500	2,8000	21.535	59.488
09/05/2024	2,8900	2,8200	2,8900	2,8600	9.259	26.412
08/05/2024	2,9100	2,7800	2,8900	2,9000	43.274	123.182
02/05/2024	2,8800	2,7700	2,8500	2,8800	22.825	64.549
30/04/2024	2,8500	2,7800	2,8500	2,8500	14.173	39.820
29/04/2024	2,9400	2,7900	2,9300	2,8500	12.014	34.222
26/04/2024	2,9200	2,8600	2,8900	2,9000	34.196	99.062
25/04/2024	2,9200	2,8000	2,8500	2,8700	9.493	27.026
24/04/2024	2,9100	2,8400	2,9100	2,8700	7.119	20.377
23/04/2024	2,9000	2,7000	2,7000	2,9000	29.136	82.209
22/04/2024	2,7300	2,6300	2,6300	2,7300	18.547	50.466
19/04/2024	2,6700	2,6000	2,6000	2,6300	3.789	9.959
18/04/2024	2,6700	2,5800	2,5800	2,6500	4.078	10.784
17/04/2024	2,6200	2,5300	2,6000	2,6000	6.653	17.142
16/04/2024	2,5900	2,4900	2,5900	2,5900	44.434	114.062
15/04/2024	2,6400	2,5300	2,6400	2,5900	11.032	28.315
12/04/2024	2,7400	2,5700	2,6800	2,6400	18.090	47.682
11/04/2024	2,7400	2,6700	2,7300	2,6800	4.668	12.541
10/04/2024	2,7800	2,6800	2,7800	2,6800	8.035	21.774
09/04/2024	2,7800	2,7000	2,7000	2,7800	3.969	10.855
08/04/2024	2,7600	2,6700	2,7100	2,7500	7.375	20.002
05/04/2024	2,7100	2,6500	2,6600	2,7100	5.951	15.987
04/04/2024	2,7700	2,6500	2,7300	2,7200	10.940	29.389
03/04/2024	2,7500	2,6800	2,7200	2,7300	6.753	18.252
02/04/2024	2,8500	2,7300	2,8100	2,7300	16.844	46.681
28/03/2024	2,9300	2,8100	2,9200	2,8500	28.451	80.666
27/03/2024	2,9400	2,8500	2,8700	2,9200	9.716	28.225
26/03/2024	2,9200	2,8600	2,8800	2,8700	6.360	18.394
22/03/2024	2,9400	2,8800	2,9200	2,9300	11.226	32.832
21/03/2024	2,9100	2,8100	2,8100	2,9100	13.084	37.631
20/03/2024	2,8900	2,8300	2,8800	2,8500	6.127	17.423
19/03/2024	2,9100	2,7900	2,7900	2,8500	16.928	48.706
14/03/2024	2,8300	2,7700	2,8000	2,8200	4.546	12.749
13/03/2024	2,8300	2,7700	2,8300	2,8200	10.215	28.554
12/03/2024	2,8400	2,7600	2,7600	2,8000	5.075	14.164
11/03/2024	2,8800	2,7800	2,8500	2,8200	32.845	93.082
08/03/2024	2,8100	2,7700	2,8100	2,8000	6.018	16.789
06/03/2024	2,8300	2,7800	2,7800	2,8100	7.665	21.565
05/03/2024	2,8300	2,7700	2,7800	2,8200	7.591	21.237
04/03/2024	2,8200	2,7400	2,8100	2,8200	4.752	13.265
01/03/2024	2,8500	2,7500	2,8400	2,8100	12.450	34.619
29/02/2024	2,8400	2,7700	2,7700	2,7900	5.262	14.762
28/02/2024	2,8500	2,7600	2,8100	2,7900	7.851	21.878
27/02/2024	2,8600	2,8100	2,8500	2,8500	11.634	33.056
26/02/2024	2,8600	2,7700	2,7800	2,8500	14.572	40.945
23/02/2024	2,8700	2,7700	2,8600	2,8000	6.357	17.733
22/02/2024	2,8800	2,8000	2,8800	2,8000	12.669	35.737
21/02/2024	2,8800	2,8300	2,8500	2,8600	3.733	10.631
20/02/2024	2,9300	2,8600	2,9200	2,8600	5.982	17.176
19/02/2024	2,9300	2,8400	2,9300	2,9100	22.435	64.687
16/02/2024	2,9500	2,8400	2,9000	2,9000	37.282	108.051
14/02/2024	2,9500	2,8700	2,9500	2,9500	11.981	34.721
13/02/2024	3,0300	2,9400	3,0000	2,9600	15.646	46.357
12/02/2024	3,0500	2,9600	3,0500	3,0000	12.868	38.455
09/02/2024	3,0500	2,9400	2,9700	3,0500	22.881	68.376
07/02/2024	3,0400	2,9400	3,0000	2,9800	35.908	107.084
06/02/2024	3,0000	2,9100	2,9500	3,0000	53.445	159.369
05/02/2024	2,9900	2,9300	2,9300	2,9900	15.830	47.017
02/02/2024	3,0000	2,8700	2,8700	2,9800	48.999	144.699
01/02/2024	2,9200	2,8400	2,8400	2,9000	26.278	76.018
31/01/2024	2,9800	2,8700	2,9000	2,8900	38.733	113.290
30/01/2024	2,9400	2,7600	2,7700	2,9000	119.694	346.042
26/01/2024	2,9000	2,7800	2,7900	2,8300	97.796	277.871
25/01/2024	2,7600	2,6900	2,7000	2,7600	24.074	65.594
24/01/2024	2,7400	2,6600	2,6600	2,7300	13.902	37.743
23/01/2024	2,6900	2,6300	2,6500	2,6800	9.844	26.284
22/01/2024	2,7100	2,6300	2,6600	2,6500	31.071	82.619
19/01/2024	2,7100	2,6500	2,6500	2,6900	5.102	13.640
18/01/2024	2,7000	2,6700	2,7000	2,6900	4.056	10.889
16/01/2024	2,7800	2,6400	2,7800	2,7000	46.218	124.005
15/01/2024	2,8200	2,7500	2,7700	2,7800	16.647	46.037
12/01/2024	2,8200	2,7600	2,8000	2,8200	18.390	51.151
11/01/2024	2,8900	2,8200	2,8300	2,8200	12.948	36.818
10/01/2024	2,9400	2,8200	2,8500	2,8600	8.169	23.197
09/01/2024	2,9200	2,7900	2,8200	2,9000	21.452	61.352
08/01/2024	2,8400	2,7600	2,7800	2,8300	13.780	38.620
05/01/2024	2,8700	2,7700	2,8000	2,8100	12.563	35.343
04/01/2024	2,8700	2,7700	2,8100	2,8300	8.282	23.313
03/01/2024	2,9000	2,6900	2,6900	2,8400	88.090	250.344
02/01/2024	2,7000	2,6600	2,7000	2,6900	8.832	23.632
29/12/2023	2,6900	2,6400	2,6600	2,6900	15.111	40.317
27/12/2023	2,6900	2,6100	2,6900	2,6600	13.301	35.176
22/12/2023	2,6700	2,6000	2,6400	2,6600	14.378	37.923
21/12/2023	2,6600	2,6100	2,6400	2,6300	17.072	44.955
20/12/2023	2,6700	2,6200	2,6200	2,6500	23.770	62.723
19/12/2023	2,6900	2,6400	2,6400	2,6500	3.557	9.428
18/12/2023	2,7000	2,6100	2,7000	2,6700	11.895	31.526
15/12/2023	2,7200	2,6500	2,7000	2,7000	7.208	19.343
14/12/2023	2,7200	2,6400	2,6600	2,7000	16.911	45.536
13/12/2023	2,7200	2,6600	2,6600	2,6700	6.998	18.705
12/12/2023	2,7200	2,6400	2,6800	2,7200	8.014	21.506
11/12/2023	2,7000	2,6000	2,6300	2,6400	6.085	16.002
08/12/2023	2,7800	2,6100	2,7200	2,6500	48.526	130.015
07/12/2023	2,7500	2,5800	2,6300	2,7100	38.863	104.509
06/12/2023	2,5900	2,5000	2,5000	2,5900	9.097	23.110
05/12/2023	2,5300	2,4700	2,5000	2,5200	4.450	11.038
04/12/2023	2,5600	2,4800	2,5200	2,5000	16.413	41.073
01/12/2023	2,5800	2,5000	2,5300	2,5500	7.612	19.228
30/11/2023	2,5400	2,4900	2,4900	2,5300	8.746	21.895
29/11/2023	2,5400	2,4800	2,5300	2,5300	7.009	17.592
28/11/2023	2,5400	2,4700	2,4700	2,5200	2.854	7.172
27/11/2023	2,5500	2,4900	2,5000	2,5100	10.817	27.041
24/11/2023	2,5500	2,4900	2,5000	2,5000	9.042	22.610
23/11/2023	2,6400	2,4900	2,5700	2,5500	25.086	63.367
22/11/2023	2,6400	2,5700	2,5700	2,5800	8.341	21.658
21/11/2023	2,6400	2,5200	2,5800	2,6100	31.110	80.824
20/11/2023	2,5600	2,4500	2,4500	2,5600	16.536	41.578
17/11/2023	2,4900	2,3300	2,3300	2,4600	24.527	60.096
16/11/2023	2,3800	2,3200	2,3200	2,3700	2.332	5.486
15/11/2023	2,4000	2,3200	2,3500	2,3200	19.750	46.073
14/11/2023	2,4000	2,3200	2,3300	2,3800	6.298	14.848
13/11/2023	2,3700	2,3000	2,3500	2,3600	7.552	17.469
10/11/2023	2,3800	2,3000	2,3600	2,3500	3.313	7.692
09/11/2023	2,4400	2,3200	2,3800	2,3600	4.431	10.422
08/11/2023	2,4300	2,3700	2,3900	2,4000	2.466	5.883
07/11/2023	2,4600	2,3800	2,4000	2,3800	7.773	18.659
06/11/2023	2,4600	2,3700	2,4000	2,4400	7.260	17.502
03/11/2023	2,4400	2,3700	2,4000	2,3800	8.335	20.100
02/11/2023	2,4000	2,3100	2,3100	2,3900	22.166	52.470
01/11/2023	2,3300	2,2800	2,3300	2,3300	6.577	15.106
31/10/2023	2,3300	2,2900	2,3000	2,2900	14.745	33.859
30/10/2023	2,3000	2,2400	2,2500	2,2800	6.354	14.366
27/10/2023	2,3000	2,2200	2,2200	2,2800	4.479	10.194
26/10/2023	2,3000	2,2300	2,3000	2,2700	3.795	8.526
25/10/2023	2,3000	2,2600	2,3000	2,2800	2.205	5.021
24/10/2023	2,3100	2,2300	2,2600	2,2800	5.618	12.686
23/10/2023	2,3300	2,2200	2,3100	2,2600	4.401	9.889
20/10/2023	2,2500	2,2200	2,2400	2,2500	6.879	15.351
19/10/2023	2,3000	2,2500	2,3000	2,2600	7.394	16.701
18/10/2023	2,3400	2,2400	2,3400	2,2700	10.395	23.664
17/10/2023	2,3400	2,2400	2,2800	2,3100	5.225	11.875
16/10/2023	2,3200	2,2400	2,3200	2,3000	5.884	13.319
13/10/2023	2,3300	2,2400	2,2800	2,3000	5.402	12.185
12/10/2023	2,3700	2,2700	2,3000	2,3100	19.169	44.488
11/10/2023	2,3600	2,2900	2,3000	2,3300	7.883	18.211
10/10/2023	2,3100	2,2000	2,2000	2,3000	14.249	32.524
09/10/2023	2,3200	2,2000	2,3100	2,2100	36.790	82.519
05/10/2023	2,3400	2,2600	2,2800	2,3400	21.416	49.051
04/10/2023	2,4100	2,2800	2,4100	2,2900	37.880	88.058
03/10/2023	2,4200	2,3100	2,4000	2,4100	23.011	54.074
02/10/2023	2,5000	2,3400	2,4600	2,4000	7.133	17.197
29/09/2023	2,4800	2,3800	2,4800	2,4300	5.428	13.120
28/09/2023	2,5500	2,3900	2,4200	2,4300	12.317	29.738
27/09/2023	2,5300	2,4000	2,5300	2,4900	5.569	13.651
21/09/2023	2,4900	2,4100	2,4300	2,4700	11.875	28.957
20/09/2023	2,6100	2,4400	2,6100	2,4800	10.838	27.189
19/09/2023	2,6300	2,5300	2,6000	2,5400	7.399	18.958
18/09/2023	2,6600	2,5400	2,6100	2,6100	16.744	43.235
14/09/2023	2,6900	2,5300	2,6600	2,6200	10.667	27.199
13/09/2023	2,7200	2,5200	2,6800	2,6000	22.301	57.392
12/09/2023	2,6800	2,6100	2,6500	2,6800	5.147	13.606
11/09/2023	2,7700	2,6400	2,7300	2,6900	4.535	12.156
08/09/2023	2,7300	2,6200	2,7200	2,6700	9.455	25.248
07/09/2023	2,7800	2,6400	2,7800	2,6600	17.041	45.691
06/09/2023	2,7900	2,7100	2,7300	2,7600	7.152	19.573
05/09/2023	2,7400	2,6500	2,6700	2,7300	14.294	38.477
04/09/2023	2,7600	2,6700	2,7200	2,6700	19.563	52.682
31/08/2023	2,9400	2,7500	2,9200	2,8200	38.274	107.177
30/08/2023	2,9600	2,8700	2,8800	2,8800	8.028	23.155
29/08/2023	2,9700	2,9000	2,9300	2,9300	10.727	31.453
28/08/2023	2,9700	2,8700	2,8700	2,9700	46.605	137.079
25/08/2023	2,9100	2,7800	2,8200	2,8700	35.184	101.009
24/08/2023	2,8500	2,7700	2,7800	2,8500	5.984	16.776
22/08/2023	2,9100	2,7700	2,8500	2,8600	30.953	87.249
21/08/2023	2,8500	2,7600	2,8100	2,8000	18.875	52.926
18/08/2023	2,9500	2,7700	2,9500	2,8100	27.565	77.460
17/08/2023	2,9500	2,7600	2,7800	2,9200	28.927	83.427
16/08/2023	2,8600	2,7700	2,8200	2,8200	14.649	41.166
14/08/2023	2,9000	2,7600	2,8600	2,8200	25.108	70.331
11/08/2023	3,0700	2,8500	3,0700	2,8800	68.588	198.558
10/08/2023	3,0900	3,0000	3,0100	3,0300	16.949	51.438
09/08/2023	3,0900	2,9900	3,0700	3,0700	32.419	97.928
07/08/2023	3,1200	2,9000	2,9300	3,0600	79.085	237.909
04/08/2023	2,9100	2,8100	2,9100	2,9100	17.711	50.756
03/08/2023	2,9300	2,7900	2,8500	2,8700	12.571	36.435
02/08/2023	2,8700	2,6900	2,8100	2,8700	55.488	153.421
01/08/2023	2,9600	2,8200	2,9500	2,8600	17.318	49.607
28/07/2023	3,0200	2,9300	2,9900	2,9300	21.189	62.406
27/07/2023	3,0100	2,9300	2,9500	2,9900	34.394	102.320
26/07/2023	3,0600	2,9300	3,0100	2,9500	124.845	373.416
25/07/2023	3,0000	2,8400	2,8400	2,9900	99.593	291.799
24/07/2023	2,9300	2,8000	2,9000	2,8400	89.900	255.148
20/07/2023	2,9200	2,7000	2,7200	2,8800	248.161	691.264
19/07/2023	2,7100	2,6600	2,6700	2,7100	46.018	123.768
18/07/2023	2,7000	2,6200	2,7000	2,6700	28.713	76.294
17/07/2023	2,7100	2,6400	2,7100	2,6500	12.458	33.344
14/07/2023	2,7200	2,6300	2,6900	2,7000	60.452	163.366
13/07/2023	2,6900	2,6300	2,6300	2,6500	5.367	14.287
12/07/2023	2,6900	2,6300	2,6400	2,6600	11.196	29.668
11/07/2023	2,7000	2,6200	2,7000	2,6400	38.359	101.924
10/07/2023	2,7100	2,6600	2,6800	2,6900	54.833	147.910
06/07/2023	2,7000	2,5900	2,6600	2,7000	37.997	101.048
05/07/2023	2,6600	2,5900	2,6400	2,6600	38.698	101.888
04/07/2023	2,6600	2,5700	2,6600	2,6000	41.555	108.014
03/07/2023	2,6200	2,4600	2,5300	2,6200	35.352	91.502
29/06/2023	2,5500	2,4500	2,4800	2,5000	18.288	45.446
28/06/2023	2,5300	2,4700	2,5300	2,4900	7.381	18.401
27/06/2023	2,4900	2,4400	2,4600	2,4900	11.063	27.169
22/06/2023	2,5800	2,4900	2,5200	2,5800	17.742	44.810
21/06/2023	2,6100	2,5300	2,5900	2,5400	12.752	32.803
20/06/2023	2,5700	2,4800	2,5200	2,5700	18.469	46.483
19/06/2023	2,6200	2,5300	2,6200	2,5500	19.740	50.571
16/06/2023	2,6500	2,5300	2,5700	2,6100	56.823	147.532
14/06/2023	2,6200	2,5500	2,5800	2,6100	16.627	42.980
12/06/2023	2,7000	2,6000	2,6400	2,6400	108.263	287.464
09/06/2023	2,6100	2,4800	2,4800	2,6000	308.102	783.619
08/06/2023	2,3700	2,2400	2,2800	2,3700	82.732	193.335
31/05/2023	2,2700	2,2100	2,2500	2,2700	11.997	26.972
26/05/2023	2,1900	2,1200	2,1200	2,1800	11.113	23.918
24/05/2023	2,0500	1,9800	2,0200	2,0400	13.578	27.213
22/05/2023	2,0700	2,0200	2,0500	2,0500	16.580	33.979
17/05/2023	2,0500	2,0100	2,0500	2,0500	3.512	7.147
16/05/2023	2,0400	1,9900	2,0200	2,0400	8.498	17.025
15/05/2023	2,0500	1,9900	2,0400	2,0200	4.308	8.661
12/05/2023	2,0400	1,9850	2,0100	2,0400	5.716	11.440
10/05/2023	2,0500	2,0200	2,0400	2,0500	5.864	11.961
08/05/2023	2,0000	1,9500	1,9500	2,0000	3.705	7.374
05/05/2023	2,0000	1,9700	2,0000	1,9800	3.849	7.621
04/05/2023	2,0000	1,9500	1,9500	1,9950	6.704	13.304
02/05/2023	2,0600	2,0200	2,0600	2,0500	2.184	4.424
28/04/2023	2,0900	2,0200	2,0900	2,0700	8.419	17.134
26/04/2023	2,0600	2,0200	2,0300	2,0600	468	953
25/04/2023	2,0900	2,0300	2,0900	2,0400	6.291	12.840
24/04/2023	2,0900	2,0200	2,0900	2,0300	3.735	7.606
21/04/2023	2,1000	2,0400	2,0700	2,0600	6.229	12.845
19/04/2023	2,1400	2,0900	2,1400	2,1200	3.713	7.829
18/04/2023	2,1900	2,1400	2,1900	2,1400	6.419	13.775
13/04/2023	2,1800	2,1100	2,1800	2,1800	7.039	15.192
12/04/2023	2,1600	2,1200	2,1500	2,1500	2.908	6.218
04/04/2023	2,1200	2,0400	2,0800	2,1100	3.348	6.957
03/04/2023	2,0800	2,0200	2,0200	2,0700	2.735	5.598
31/03/2023	2,0900	2,0200	2,0900	2,0400	1.575	3.214
30/03/2023	2,0500	1,9950	2,0400	2,0500	2.383	4.836
29/03/2023	2,0600	2,0000	2,0000	2,0400	983	1.982
28/03/2023	2,0500	1,9900	2,0400	2,0400	6.589	13.330
27/03/2023	2,0700	2,0000	2,0600	2,0400	3.572	7.264
24/03/2023	2,1400	1,9950	2,1300	2,0600	15.654	31.715
23/03/2023	2,0800	2,0400	2,0800	2,0800	6.540	13.581
22/03/2023	2,1300	2,0600	2,1300	2,0800	655	1.359
21/03/2023	2,1000	1,9800	2,0000	2,0800	27.054	55.522
20/03/2023	2,0000	1,9500	1,9500	1,9800	2.913	5.769
17/03/2023	2,0200	1,9650	2,0000	1,9950	4.614	9.219
16/03/2023	2,0400	1,9900	2,0300	2,0000	13.388	26.903
15/03/2023	2,1300	1,9900	2,0800	2,0300	9.557	19.271
14/03/2023	2,0800	1,9850	2,0400	2,0800	9.532	19.476
13/03/2023	2,0800	1,9850	2,0600	2,0500	41.784	84.842
10/03/2023	2,1700	2,0300	2,1100	2,0800	13.117	27.200
09/03/2023	2,1500	2,0600	2,0900	2,1300	9.781	20.523
08/03/2023	2,1500	2,0200	2,1500	2,1200	17.788	37.175
07/03/2023	2,1700	2,0800	2,1000	2,1500	16.495	35.233
06/03/2023	2,2000	2,0900	2,2000	2,1300	23.585	49.931
03/03/2023	2,2300	2,1500	2,2000	2,1900	8.674	18.812
02/03/2023	2,2200	2,1500	2,1800	2,2000	12.374	26.958
01/03/2023	2,2600	2,1900	2,2600	2,2400	14.010	30.963
28/02/2023	2,2400	2,1900	2,2300	2,2300	22.459	49.760
24/02/2023	2,2900	2,2300	2,2400	2,2400	8.466	18.965
23/02/2023	2,2800	2,2200	2,2300	2,2500	9.685	21.651
22/02/2023	2,2700	2,2200	2,2500	2,2500	27.213	61.101
21/02/2023	2,2800	2,2400	2,2700	2,2700	14.541	32.790
20/02/2023	2,3200	2,2500	2,2500	2,2700	15.291	34.860
17/02/2023	2,3000	2,2400	2,2600	2,2700	21.359	48.421
16/02/2023	2,3400	2,2600	2,3200	2,2900	40.725	93.038
15/02/2023	2,3500	2,2800	2,3500	2,3200	19.344	44.748
14/02/2023	2,3400	2,2600	2,3100	2,3300	23.972	55.038
13/02/2023	2,3700	2,2800	2,2900	2,3400	29.876	68.921
10/02/2023	2,3900	2,2800	2,3500	2,3600	19.203	44.907
09/02/2023	2,4100	2,1900	2,2000	2,3500	112.748	260.182
08/02/2023	2,1800	2,1400	2,1600	2,1800	18.803	40.712
07/02/2023	2,1800	2,1200	2,1800	2,1500	9.508	20.461
06/02/2023	2,1700	2,0700	2,0800	2,1400	41.306	87.629
03/02/2023	2,0800	2,0000	2,0700	2,0700	39.105	79.900
02/02/2023	2,1100	2,0100	2,0600	2,0600	64.047	131.296
01/02/2023	2,1000	2,0500	2,0900	2,0800	21.597	44.890
31/01/2023	2,1100	2,0500	2,1000	2,0900	21.775	45.497
30/01/2023	2,1400	2,0400	2,1000	2,1000	31.998	66.557
27/01/2023	2,1800	2,0900	2,1600	2,1000	45.257	96.877
26/01/2023	2,1800	2,0800	2,1000	2,1600	58.991	126.205
25/01/2023	2,1200	2,0400	2,0400	2,0600	136.982	286.047
24/01/2023	2,0500	1,9850	2,0400	2,0100	34.599	69.688
23/01/2023	2,0400	2,0000	2,0000	2,0400	28.119	56.734
20/01/2023	2,0000	1,9600	1,9600	2,0000	15.498	30.839
19/01/2023	2,0400	1,9700	1,9800	1,9900	51.789	103.487
18/01/2023	1,9900	1,9250	1,9800	1,9700	14.616	28.850
17/01/2023	1,9800	1,9200	1,9500	1,9700	37.210	72.275
16/01/2023	1,9650	1,8800	1,8950	1,9600	81.297	157.867
13/01/2023	1,9500	1,8900	1,9400	1,9100	16.468	31.529
12/01/2023	1,9150	1,8600	1,9000	1,9000	21.898	41.464
11/01/2023	1,9400	1,8500	1,8950	1,8750	19.162	36.028
10/01/2023	1,8800	1,8200	1,8200	1,8700	17.372	32.360
09/01/2023	1,9200	1,8200	1,8800	1,8350	36.269	67.426
05/01/2023	1,9150	1,8700	1,8950	1,8900	14.627	27.722
04/01/2023	1,8950	1,8300	1,8350	1,8850	33.371	62.285
03/01/2023	1,8950	1,8350	1,8600	1,8650	11.782	22.130
02/01/2023	1,8700	1,7600	1,8050	1,8600	67.046	122.456
30/12/2022	1,7850	1,7600	1,7600	1,7850	4.612	8.187
29/12/2022	1,7900	1,7600	1,7900	1,7600	6.469	11.489
28/12/2022	1,8000	1,7600	1,7800	1,7850	7.610	13.541
27/12/2022	1,8100	1,7600	1,7600	1,7600	9.131	16.275
23/12/2022	1,7900	1,7500	1,7900	1,7800	6.081	10.750
22/12/2022	1,7900	1,7450	1,7450	1,7450	26.203	46.307
21/12/2022	1,7500	1,7150	1,7150	1,7500	3.513	6.126
20/12/2022	1,7700	1,7150	1,7500	1,7200	11.684	20.396
19/12/2022	1,7700	1,7100	1,7300	1,7650	25.376	44.562
16/12/2022	1,7550	1,7100	1,7100	1,7300	6.005	10.342
15/12/2022	1,7800	1,7150	1,7150	1,7150	23.476	41.178
14/12/2022	1,7300	1,7000	1,7300	1,7300	10.627	18.261
13/12/2022	1,7600	1,6950	1,7200	1,7250	6.733	11.675
12/12/2022	1,7400	1,7050	1,7400	1,7200	8.042	13.885
09/12/2022	1,7400	1,6950	1,7250	1,7400	12.322	21.193
08/12/2022	1,7150	1,6750	1,7000	1,7100	9.180	15.590
07/12/2022	1,7250	1,6750	1,7250	1,7100	7.487	12.783
06/12/2022	1,7300	1,6850	1,7300	1,7050	9.994	17.009
05/12/2022	1,7350	1,6800	1,7350	1,7100	13.969	23.704
02/12/2022	1,7450	1,6750	1,7100	1,6850	12.742	21.737
01/12/2022	1,7400	1,7050	1,7400	1,7100	8.533	14.706
30/11/2022	1,7400	1,7050	1,7050	1,7350	7.303	12.605
29/11/2022	1,7450	1,7100	1,7300	1,7150	5.220	8.994
28/11/2022	1,7300	1,7050	1,7100	1,7300	6.121	10.527
25/11/2022	1,7500	1,7100	1,7150	1,7100	12.828	22.115
24/11/2022	1,7400	1,7100	1,7350	1,7350	11.669	20.153
23/11/2022	1,7350	1,7100	1,7200	1,7100	20.347	34.968
22/11/2022	1,7450	1,7200	1,7350	1,7200	13.047	22.528
21/11/2022	1,7600	1,7150	1,7600	1,7250	9.336	16.165
18/11/2022	1,7600	1,7250	1,7500	1,7300	9.935	17.348
17/11/2022	1,7500	1,7100	1,7300	1,7350	26.136	45.191
16/11/2022	1,7500	1,7100	1,7250	1,7450	15.020	25.892
15/11/2022	1,7600	1,7250	1,7500	1,7550	11.214	19.549
14/11/2022	1,7700	1,7150	1,7700	1,7400	10.410	18.097
11/11/2022	1,7650	1,7150	1,7650	1,7500	10.026	17.460
10/11/2022	1,7450	1,7200	1,7450	1,7450	8.514	14.756
09/11/2022	1,7600	1,7150	1,7450	1,7450	7.369	12.838
08/11/2022	1,7700	1,7250	1,7700	1,7450	12.148	21.081
07/11/2022	1,7700	1,7300	1,7300	1,7500	7.456	12.994
04/11/2022	1,7650	1,7150	1,7150	1,7500	10.413	18.159
03/11/2022	1,7600	1,7150	1,7600	1,7400	6.486	11.237
02/11/2022	1,7800	1,7100	1,7750	1,7100	17.284	29.916
01/11/2022	1,7900	1,7750	1,7900	1,7750	8.429	15.029
31/10/2022	1,8000	1,7500	1,7800	1,7900	12.315	22.017
27/10/2022	1,7900	1,7300	1,7300	1,7900	19.501	34.600
26/10/2022	1,7800	1,7350	1,7450	1,7650	17.501	30.749
25/10/2022	1,7800	1,7300	1,7700	1,7650	8.932	15.702
24/10/2022	1,7800	1,7250	1,7550	1,7450	41.260	72.699
21/10/2022	1,7600	1,7200	1,7450	1,7350	6.392	11.109
20/10/2022	1,7500	1,7100	1,7450	1,7400	13.232	22.901
19/10/2022	1,7450	1,6950	1,7100	1,7200	47.139	80.766
18/10/2022	1,7350	1,7100	1,7300	1,7200	8.290	14.278
17/10/2022	1,7250	1,6900	1,6900	1,7150	4.347	7.407
14/10/2022	1,7500	1,6900	1,7450	1,6900	9.546	16.278
13/10/2022	1,7350	1,7000	1,7300	1,7200	8.680	14.861
12/10/2022	1,7300	1,6950	1,7150	1,7250	4.006	6.900
11/10/2022	1,7500	1,6850	1,7500	1,7050	7.397	12.594
10/10/2022	1,7550	1,7050	1,7550	1,7150	4.550	7.838
07/10/2022	1,7750	1,6950	1,7750	1,7300	11.678	20.041
06/10/2022	1,7650	1,7200	1,7650	1,7650	7.653	13.410
05/10/2022	1,7600	1,6850	1,7400	1,7450	4.746	8.103
04/10/2022	1,7500	1,7100	1,7100	1,7300	5.993	10.317
03/10/2022	1,7700	1,7000	1,7550	1,7200	7.867	13.569
30/09/2022	1,7800	1,7250	1,7500	1,7550	2.445	4.296
29/09/2022	1,7600	1,7200	1,7200	1,7500	2.462	4.262
28/09/2022	1,8000	1,7150	1,7450	1,7600	5.164	8.985
27/09/2022	1,7950	1,7200	1,7750	1,7700	8.528	14.887
26/09/2022	1,7500	1,6800	1,7050	1,7500	12.526	21.359
23/09/2022	1,7400	1,6900	1,7000	1,7250	19.824	33.739
22/09/2022	1,7750	1,7150	1,7350	1,7500	6.577	11.413
21/09/2022	1,7850	1,7300	1,7550	1,7350	2.537	4.447
20/09/2022	1,8000	1,7600	1,8000	1,7850	5.549	9.877
19/09/2022	1,8300	1,7650	1,8300	1,8000	1.620	2.897
16/09/2022	1,8000	1,7600	1,7800	1,8000	13.614	24.328
15/09/2022	1,8300	1,7600	1,7800	1,8000	6.006	10.744
14/09/2022	1,8100	1,7650	1,7650	1,8000	2.463	4.422
13/09/2022	1,8400	1,7650	1,8400	1,8200	6.231	11.219
12/09/2022	1,8500	1,7850	1,8000	1,8200	9.675	17.445
09/09/2022	1,8300	1,7850	1,8000	1,8200	3.071	5.549
08/09/2022	1,8350	1,7700	1,8350	1,7800	5.762	10.269
07/09/2022	1,8400	1,7650	1,7850	1,8200	6.581	11.801
06/09/2022	1,8400	1,7950	1,8150	1,8100	4.771	8.645
05/09/2022	1,8500	1,7800	1,8500	1,8450	16.694	30.589
02/09/2022	1,9100	1,8050	1,8550	1,8300	27.323	49.963
01/09/2022	1,9300	1,8400	1,9300	1,8800	12.563	23.450
31/08/2022	1,9500	1,8950	1,9300	1,9300	3.833	7.403
30/08/2022	1,9700	1,8800	1,9300	1,9400	6.181	11.942
29/08/2022	1,9500	1,8750	1,9250	1,9350	23.705	45.083
26/08/2022	2,0000	1,9050	1,9600	1,9600	6.144	11.914
25/08/2022	2,0300	1,9300	1,9600	1,9600	24.279	48.336
24/08/2022	1,9950	1,9150	1,9300	1,9800	29.299	57.505
23/08/2022	1,9950	1,7750	1,8000	1,9600	85.022	161.190
22/08/2022	1,8050	1,7650	1,8050	1,8000	6.650	11.856
19/08/2022	1,8100	1,7900	1,7950	1,8050	8.561	15.386
18/08/2022	1,8200	1,7800	1,8150	1,8200	16.853	30.495
17/08/2022	1,8100	1,7700	1,8000	1,8100	9.697	17.461
16/08/2022	1,8000	1,7650	1,7950	1,8000	4.247	7.590
12/08/2022	1,8000	1,7500	1,7700	1,7850	6.077	10.728
11/08/2022	1,8050	1,7350	1,7700	1,7850	8.037	14.341
10/08/2022	1,8050	1,7750	1,8050	1,7950	8.638	15.488
09/08/2022	1,7900	1,7500	1,7500	1,7900	7.650	13.595
08/08/2022	1,7900	1,7250	1,7600	1,7700	7.481	13.192
05/08/2022	1,8400	1,7500	1,8400	1,7600	14.002	25.100
04/08/2022	1,8400	1,7900	1,8400	1,8200	9.382	16.941
03/08/2022	1,8200	1,7450	1,7450	1,8000	8.494	15.322
02/08/2022	1,7950	1,7300	1,7300	1,7800	6.807	12.022
01/08/2022	1,7950	1,7300	1,7900	1,7450	20.294	35.894
29/07/2022	1,7850	1,7400	1,7750	1,7750	10.796	19.061
28/07/2022	1,8000	1,7400	1,8000	1,7750	13.699	24.228
27/07/2022	1,8150	1,7650	1,7650	1,8000	11.672	21.013
26/07/2022	1,8150	1,7800	1,8000	1,8000	8.036	14.426
25/07/2022	1,8200	1,7850	1,8200	1,8000	7.384	13.293
22/07/2022	1,8300	1,7400	1,7400	1,8100	7.651	13.913
21/07/2022	1,8200	1,7700	1,7800	1,8100	9.175	16.567
20/07/2022	1,8250	1,7650	1,7650	1,8100	21.388	38.673
19/07/2022	1,7800	1,7050	1,7050	1,7650	19.137	33.613
18/07/2022	1,7300	1,6500	1,6500	1,7300	11.710	19.777
15/07/2022	1,6900	1,6550	1,6900	1,6800	7.411	12.357
14/07/2022	1,6800	1,6200	1,6500	1,6600	23.325	38.547
13/07/2022	1,6600	1,6300	1,6500	1,6500	18.730	30.839
12/07/2022	1,6650	1,6300	1,6650	1,6500	10.255	16.894
11/07/2022	1,6750	1,6300	1,6750	1,6650	30.705	50.853
08/07/2022	1,7000	1,6200	1,7000	1,6500	12.537	20.988
07/07/2022	1,7050	1,6700	1,6750	1,6750	19.198	32.376
06/07/2022	1,6700	1,6300	1,6300	1,6700	16.236	26.924
05/07/2022	1,6850	1,6150	1,6200	1,6500	9.504	15.752
04/07/2022	1,6700	1,6100	1,6300	1,6600	19.730	32.368
01/07/2022	1,6700	1,6200	1,6700	1,6300	14.297	23.516
30/06/2022	1,6600	1,6050	1,6550	1,6500	10.654	17.468
29/06/2022	1,6800	1,6200	1,6800	1,6200	16.417	27.033
28/06/2022	1,6950	1,6450	1,6500	1,6700	13.242	22.140
27/06/2022	1,6850	1,6600	1,6600	1,6700	9.673	16.217
24/06/2022	1,6850	1,6350	1,6400	1,6750	20.745	34.530
23/06/2022	1,6750	1,6150	1,6150	1,6300	12.513	20.680
22/06/2022	1,6500	1,6000	1,6050	1,6300	14.617	23.769
21/06/2022	1,6700	1,6000	1,6300	1,6350	17.185	28.203
20/06/2022	1,6400	1,5800	1,5800	1,6300	14.311	23.271
17/06/2022	1,6250	1,5700	1,5750	1,6000	23.802	37.810
16/06/2022	1,6200	1,5700	1,6050	1,6000	17.287	27.538
15/06/2022	1,6700	1,6100	1,6100	1,6200	17.762	29.125
14/06/2022	1,6900	1,5900	1,6750	1,6400	67.961	110.132
10/06/2022	1,7800	1,6950	1,7750	1,6950	28.507	49.213
09/06/2022	1,8200	1,7550	1,7550	1,8000	38.345	69.091
08/06/2022	1,7900	1,7450	1,7450	1,7900	13.614	24.298
07/06/2022	1,7800	1,7250	1,7250	1,7700	20.727	36.409
06/06/2022	1,7600	1,7100	1,7100	1,7200	13.317	23.159
03/06/2022	1,7600	1,7100	1,7550	1,7100	16.680	29.019
02/06/2022	1,7550	1,7100	1,7100	1,7450	16.913	29.428
01/06/2022	1,7450	1,7000	1,7000	1,7300	10.751	18.554
31/05/2022	1,7300	1,6900	1,7300	1,7100	17.270	29.556
30/05/2022	1,7500	1,7000	1,7500	1,7000	19.837	34.347
27/05/2022	1,7700	1,6950	1,7250	1,7200	20.619	35.799
26/05/2022	1,7650	1,7100	1,7450	1,7250	17.849	31.028
25/05/2022	1,7750	1,7150	1,7200	1,7150	25.252	44.082
24/05/2022	1,7550	1,7150	1,7150	1,7200	16.458	28.711
23/05/2022	1,7650	1,7100	1,7550	1,7450	20.042	34.855
20/05/2022	1,7800	1,7200	1,7250	1,7500	18.124	31.660
19/05/2022	1,7350	1,6900	1,7000	1,7250	22.694	39.022
18/05/2022	1,7800	1,7100	1,7600	1,7600	17.410	30.507
17/05/2022	1,7800	1,7450	1,7800	1,7800	23.469	41.611
16/05/2022	1,8000	1,7200	1,7650	1,7500	28.964	50.892
13/05/2022	1,8150	1,6900	1,7150	1,7650	77.329	135.827
12/05/2022	1,6850	1,5850	1,5850	1,6650	55.916	91.993
11/05/2022	1,5950	1,5550	1,5700	1,5850	8.581	13.552
10/05/2022	1,6050	1,5550	1,6000	1,5800	9.486	15.021
09/05/2022	1,6250	1,5550	1,5750	1,5800	18.080	28.636
06/05/2022	1,6350	1,5450	1,6000	1,6000	21.361	33.719
05/05/2022	1,6750	1,6000	1,6550	1,6000	21.135	34.643
04/05/2022	1,7150	1,6300	1,6950	1,6300	35.877	59.613
03/05/2022	1,7500	1,6950	1,7250	1,7000	14.368	24.653
29/04/2022	1,7850	1,7200	1,7550	1,7500	17.524	30.777
28/04/2022	1,8000	1,7600	1,8000	1,7750	15.855	28.238
27/04/2022	1,7950	1,7500	1,7900	1,7950	28.806	51.078
26/04/2022	1,8150	1,7150	1,7150	1,7900	36.622	65.513
21/04/2022	1,7550	1,7100	1,7100	1,7500	9.070	15.774
20/04/2022	1,7550	1,7000	1,7200	1,7350	12.561	21.519
19/04/2022	1,7700	1,7000	1,7300	1,7350	6.034	10.395
14/04/2022	1,7700	1,7250	1,7400	1,7500	5.132	8.956
13/04/2022	1,7800	1,7300	1,7800	1,7600	8.101	14.171
12/04/2022	1,8150	1,7250	1,8150	1,7600	10.180	17.800
11/04/2022	1,8200	1,7450	1,8200	1,7850	5.515	9.723
08/04/2022	1,8200	1,7600	1,8200	1,7800	3.253	5.759
07/04/2022	1,8250	1,7650	1,8250	1,7800	9.142	16.333
06/04/2022	1,8050	1,7700	1,7800	1,8050	3.631	6.476
05/04/2022	1,8450	1,7800	1,7900	1,8050	48.560	88.086
04/04/2022	1,7950	1,7600	1,7850	1,7800	8.715	15.439
01/04/2022	1,7800	1,7000	1,7050	1,7800	18.770	32.866
31/03/2022	1,7100	1,6900	1,6900	1,7050	5.555	9.410
30/03/2022	1,7180	1,6760	1,6760	1,7120	1.555	2.649
29/03/2022	1,7060	1,6720	1,7040	1,6960	17.720	29.977
28/03/2022	1,7400	1,7040	1,7040	1,7360	14.283	24.672
24/03/2022	1,7500	1,6940	1,7240	1,7380	19.321	33.422
23/03/2022	1,8000	1,7160	1,7200	1,7260	109.212	191.933
22/03/2022	1,6760	1,6000	1,6000	1,6760	21.783	36.023
21/03/2022	1,6000	1,5400	1,5980	1,6000	4.830	7.618
18/03/2022	1,5580	1,5020	1,5020	1,5500	1.381	2.121
17/03/2022	1,6180	1,5260	1,6180	1,5260	4.757	7.470
16/03/2022	1,5800	1,5240	1,5560	1,5800	8.297	12.967
15/03/2022	1,5120	1,4500	1,4500	1,5120	5.446	8.069
14/03/2022	1,4700	1,4440	1,4580	1,4700	7.881	11.527
11/03/2022	1,4480	1,4100	1,4260	1,4300	17.111	24.345
10/03/2022	1,4400	1,4000	1,4400	1,4080	31.036	43.840
09/03/2022	1,4480	1,4000	1,4320	1,4340	23.940	33.926
08/03/2022	1,4320	1,3980	1,4320	1,4000	9.042	12.728
04/03/2022	1,4820	1,4040	1,4820	1,4420	18.590	26.770
03/03/2022	1,5100	1,4580	1,4840	1,4880	17.768	26.330
02/03/2022	1,4880	1,4480	1,4700	1,4880	22.629	32.951
01/03/2022	1,5780	1,4620	1,5780	1,4960	19.473	29.189
28/02/2022	1,5500	1,5000	1,5500	1,5040	16.619	25.210
25/02/2022	1,5980	1,5640	1,5800	1,5640	23.975	37.860
24/02/2022	1,6000	1,5220	1,5500	1,5220	32.794	51.096
23/02/2022	1,6660	1,6100	1,6300	1,6580	32.172	52.555
22/02/2022	1,6820	1,6100	1,6100	1,6300	15.594	25.667
21/02/2022	1,6780	1,6520	1,6780	1,6520	6.300	10.489
18/02/2022	1,7180	1,6780	1,7000	1,6780	7.440	12.655
17/02/2022	1,7180	1,6960	1,7000	1,6960	2.325	3.950
16/02/2022	1,7200	1,6860	1,6920	1,7000	11.995	20.503
15/02/2022	1,7000	1,6600	1,6600	1,6920	8.561	14.364
14/02/2022	1,6900	1,6460	1,6460	1,6600	7.716	12.887
11/02/2022	1,7240	1,6920	1,6920	1,7040	6.138	10.500
10/02/2022	1,7280	1,6860	1,7000	1,7200	9.347	15.904
09/02/2022	1,7180	1,6820	1,7000	1,7000	12.466	21.181
08/02/2022	1,7160	1,6920	1,7000	1,7000	13.243	22.517
07/02/2022	1,7420	1,6900	1,7020	1,7220	16.997	29.074
04/02/2022	1,7400	1,6520	1,6800	1,7200	18.348	31.413
03/02/2022	1,7280	1,6780	1,7000	1,6800	13.977	23.632
02/02/2022	1,7400	1,7060	1,7380	1,7160	12.435	21.310
01/02/2022	1,7680	1,7120	1,7200	1,7380	26.434	45.558
31/01/2022	1,7880	1,7220	1,7880	1,7480	27.924	48.848
28/01/2022	1,8100	1,7660	1,8000	1,7880	4.922	8.838
27/01/2022	1,8100	1,7700	1,7880	1,8100	6.401	11.507
26/01/2022	1,8280	1,7800	1,8000	1,8000	38.865	70.001
25/01/2022	1,7900	1,7360	1,7580	1,7840	34.178	60.337
24/01/2022	1,7840	1,7300	1,7800	1,7460	28.164	49.374
21/01/2022	1,7860	1,7540	1,7800	1,7560	5.954	10.562
20/01/2022	1,7960	1,7560	1,7560	1,7900	56.223	100.272
19/01/2022	1,7480	1,6700	1,6720	1,7400	55.974	96.744
18/01/2022	1,7040	1,6680	1,6680	1,6960	2.457	4.153
17/01/2022	1,7440	1,6860	1,6900	1,7020	9.376	16.033
14/01/2022	1,7240	1,6800	1,6820	1,7120	4.925	8.375
13/01/2022	1,7200	1,6960	1,7060	1,7060	19.662	33.449
12/01/2022	1,7280	1,6500	1,6520	1,7180	21.915	37.218
11/01/2022	1,6580	1,6340	1,6520	1,6560	6.314	10.417
10/01/2022	1,6600	1,6140	1,6180	1,6240	21.844	35.760
07/01/2022	1,6460	1,5900	1,6380	1,6180	3.815	6.165
05/01/2022	1,6540	1,6000	1,6000	1,6380	4.409	7.164
04/01/2022	1,6400	1,5820	1,6380	1,6280	7.110	11.524
03/01/2022	1,6420	1,6040	1,6280	1,6280	5.180	8.405
31/12/2021	1,6140	1,5620	1,5720	1,6140	3.209	5.044
30/12/2021	1,6260	1,5800	1,6100	1,5940	2.602	4.168
29/12/2021	1,6300	1,5900	1,6100	1,6160	6.012	9.648
28/12/2021	1,6320	1,5520	1,6000	1,6200	4.493	7.170
27/12/2021	1,6460	1,5720	1,5720	1,6460	15	24
23/12/2021	1,6500	1,5720	1,5720	1,6320	1.162	1.835
22/12/2021	1,6120	1,5780	1,6120	1,5780	1.384	2.188
21/12/2021	1,5860	1,5400	1,5400	1,5780	6.576	10.301
20/12/2021	1,5720	1,5420	1,5420	1,5500	12.560	19.546
17/12/2021	1,6420	1,6000	1,6300	1,6140	4.769	7.693
16/12/2021	1,6400	1,6040	1,6320	1,6280	5.076	8.228
15/12/2021	1,6500	1,6100	1,6140	1,6280	7.875	12.768
14/12/2021	1,6680	1,6260	1,6500	1,6480	4.819	7.919
13/12/2021	1,7000	1,6700	1,6920	1,6700	12.965	21.793
10/12/2021	1,7400	1,7000	1,7000	1,7160	4.338	7.425
09/12/2021	1,7440	1,6940	1,6940	1,7100	4.755	8.152
08/12/2021	1,7180	1,6900	1,7000	1,6940	4.900	8.366
07/12/2021	1,7060	1,6520	1,6520	1,7020	19.532	33.194
06/12/2021	1,7040	1,6600	1,6600	1,6700	3.232	5.397
03/12/2021	1,7000	1,6480	1,6700	1,6600	5.239	8.800
02/12/2021	1,7080	1,6520	1,7080	1,6720	9.527	16.006
01/12/2021	1,7080	1,6220	1,6220	1,7060	3.628	6.145
30/11/2021	1,6760	1,6060	1,6060	1,6660	3.932	6.491
29/11/2021	1,6520	1,6020	1,6020	1,6400	5.599	9.171
26/11/2021	1,6900	1,5900	1,5900	1,6160	9.866	16.160
25/11/2021	1,7100	1,6740	1,7000	1,6800	5.672	9.555
24/11/2021	1,6920	1,6720	1,6900	1,6800	5.572	9.364
23/11/2021	1,7160	1,6900	1,7060	1,6900	9.099	15.427
22/11/2021	1,7600	1,7120	1,7120	1,7300	3.666	6.358
19/11/2021	1,7820	1,7420	1,7700	1,7500	8.570	15.029
18/11/2021	1,7800	1,7220	1,7500	1,7700	18.299	32.184
17/11/2021	1,7800	1,7500	1,7500	1,7500	10.269	18.101
16/11/2021	1,7800	1,7320	1,7320	1,7660	5.021	8.857
15/11/2021	1,7860	1,7520	1,7520	1,7860	595	1.046
12/11/2021	1,7940	1,7700	1,7940	1,7700	5.530	9.834
11/11/2021	1,8260	1,7420	1,7420	1,7940	8.651	15.413
10/11/2021	1,8000	1,6600	1,6600	1,7900	22.959	39.826
09/11/2021	1,6940	1,6580	1,6580	1,6760	10.914	18.371
08/11/2021	1,6900	1,6400	1,6400	1,6640	11.277	18.834
05/11/2021	1,6780	1,6480	1,6600	1,6480	3.885	6.468
04/11/2021	1,6940	1,6600	1,6600	1,6600	8.998	15.086
03/11/2021	1,6940	1,6480	1,6480	1,6740	28.751	48.037
02/11/2021	1,6880	1,6500	1,6780	1,6800	13.182	21.979
01/11/2021	1,6960	1,6760	1,6940	1,6940	8.504	14.373
29/10/2021	1,7300	1,6720	1,6740	1,6960	6.255	10.601
27/10/2021	1,7000	1,6740	1,6740	1,6980	849	1.432
26/10/2021	1,7000	1,6740	1,6760	1,7000	2.213	3.743
25/10/2021	1,7000	1,6540	1,6600	1,7000	4.986	8.350
22/10/2021	1,7140	1,6840	1,7080	1,7000	12.682	21.511
21/10/2021	1,7380	1,7000	1,7000	1,7380	7.045	12.051
20/10/2021	1,7180	1,6900	1,6900	1,7120	5.053	8.610
19/10/2021	1,6980	1,6720	1,6720	1,6900	11.714	19.716
18/10/2021	1,7080	1,6760	1,7000	1,6800	15.701	26.464
15/10/2021	1,7280	1,6700	1,6700	1,7100	8.766	14.938
14/10/2021	1,7060	1,6740	1,6920	1,7000	7.681	12.986
13/10/2021	1,7400	1,7000	1,7100	1,7000	9.495	16.350
12/10/2021	1,7300	1,6880	1,7020	1,7200	10.795	18.412
11/10/2021	1,7600	1,7200	1,7580	1,7220	5.965	10.315
08/10/2021	1,7860	1,7280	1,7280	1,7680	23.777	41.822
07/10/2021	1,7640	1,7000	1,7300	1,7600	16.551	28.736
06/10/2021	1,7580	1,7000	1,7580	1,7000	6.951	12.068
05/10/2021	1,7400	1,6680	1,6740	1,7340	41.455	70.260
04/10/2021	1,7700	1,6560	1,7680	1,6880	44.314	76.204
01/10/2021	1,7580	1,6700	1,7400	1,7400	108.564	186.236
30/09/2021	1,9500	1,8040	1,9140	1,8480	29.262	55.145
29/09/2021	1,9200	1,8340	1,8500	1,9080	14.825	27.949
28/09/2021	1,9400	1,8700	1,9240	1,8700	19.661	37.443
27/09/2021	1,9760	1,9240	1,9360	1,9240	6.819	13.222
24/09/2021	1,9760	1,9100	1,9300	1,9300	16.876	32.768
23/09/2021	1,9980	1,9020	1,9860	1,9300	14.925	29.212
22/09/2021	1,9760	1,9260	1,9260	1,9600	15.014	29.448
21/09/2021	1,9640	1,9320	1,9520	1,9500	19.919	38.784
20/09/2021	1,9800	1,9180	1,9800	1,9540	30.671	59.710
17/09/2021	2,0000	1,9700	1,9800	1,9800	21.260	42.360
16/09/2021	2,0300	1,9720	2,0200	1,9800	22.864	45.534
15/09/2021	2,0600	1,9900	1,9900	1,9900	93.905	190.894
14/09/2021	2,0000	1,9000	1,9340	2,0000	111.648	220.667
13/09/2021	1,9360	1,8600	1,9000	1,9100	17.458	33.292
10/09/2021	1,9340	1,8860	1,9000	1,8860	21.088	40.258
09/09/2021	1,9300	1,8720	1,9260	1,9000	22.685	43.201
08/09/2021	1,9060	1,8460	1,8880	1,9060	66.149	124.442
07/09/2021	1,9080	1,8380	1,8500	1,8680	53.890	101.424
06/09/2021	1,8440	1,8000	1,8000	1,8420	54.380	99.798
03/09/2021	1,8360	1,7820	1,8100	1,8280	38.499	69.934
02/09/2021	1,8100	1,7680	1,7680	1,8100	17.888	32.092
01/09/2021	1,8100	1,7800	1,7800	1,7920	10.515	18.895
31/08/2021	1,7980	1,7700	1,7700	1,7820	14.025	24.999
30/08/2021	1,8180	1,7900	1,7900	1,7980	19.665	35.472
27/08/2021	1,7980	1,7680	1,7800	1,7820	7.500	13.327
26/08/2021	1,7960	1,7600	1,7820	1,7820	45.514	80.731
25/08/2021	1,8200	1,7740	1,7740	1,8100	23.863	42.665
24/08/2021	1,8400	1,7880	1,8380	1,8360	28.671	52.270
23/08/2021	1,8300	1,7480	1,7480	1,8200	52.119	94.407
20/08/2021	1,7560	1,7020	1,7020	1,7480	16.558	28.936
19/08/2021	1,7600	1,7140	1,7140	1,7300	23.921	41.253
18/08/2021	1,7880	1,7200	1,7620	1,7640	8.669	15.269
17/08/2021	1,8200	1,7600	1,8200	1,7620	6.606	11.759
16/08/2021	1,8300	1,7800	1,7800	1,8000	24.634	44.270
13/08/2021	1,8100	1,7020	1,7300	1,7960	71.234	126.779
12/08/2021	1,7260	1,6760	1,6760	1,7260	27.816	47.432
11/08/2021	1,6740	1,6420	1,6600	1,6740	19.836	32.981
10/08/2021	1,6700	1,6280	1,6600	1,6680	3.867	6.410
09/08/2021	1,6680	1,6100	1,6300	1,6600	12.113	20.084
06/08/2021	1,6300	1,6220	1,6300	1,6300	2.634	4.285
05/08/2021	1,6580	1,6300	1,6560	1,6300	5.724	9.390
04/08/2021	1,6600	1,6400	1,6400	1,6560	16.112	26.732
03/08/2021	1,6760	1,6420	1,6500	1,6420	13.111	21.787
02/08/2021	1,6760	1,6400	1,6400	1,6500	12.772	21.141
30/07/2021	1,6760	1,6300	1,6760	1,6620	7.196	11.880
29/07/2021	1,6720	1,6480	1,6480	1,6560	11.820	19.614
28/07/2021	1,6520	1,6000	1,6280	1,6480	25.818	42.213
27/07/2021	1,6140	1,5800	1,5800	1,6140	9.441	15.153
26/07/2021	1,6020	1,5700	1,5700	1,6020	5.428	8.564
23/07/2021	1,5940	1,5440	1,5440	1,5520	3.520	5.483
22/07/2021	1,5800	1,5500	1,5660	1,5520	8.894	13.876
21/07/2021	1,5960	1,5060	1,5060	1,5600	11.035	17.485
20/07/2021	1,5700	1,5140	1,5140	1,5700	7.910	12.307
19/07/2021	1,5900	1,5380	1,5760	1,5380	15.833	24.670
16/07/2021	1,6180	1,5820	1,5820	1,6180	3.921	6.251
15/07/2021	1,6700	1,6100	1,6100	1,6180	13.233	21.317
14/07/2021	1,6260	1,6000	1,6220	1,6180	8.920	14.319
13/07/2021	1,6320	1,6020	1,6020	1,6220	14.661	23.739
12/07/2021	1,6160	1,5900	1,5960	1,6000	15.314	24.521
09/07/2021	1,5880	1,5400	1,5460	1,5820	22.918	36.104
08/07/2021	1,5980	1,5420	1,5840	1,5460	34.741	54.142
07/07/2021	1,6380	1,5900	1,6100	1,6000	10.217	16.529
06/07/2021	1,6160	1,5920	1,6160	1,6100	6.932	11.152
05/07/2021	1,6200	1,5900	1,6080	1,6160	11.367	18.280
02/07/2021	1,6340	1,5840	1,5920	1,6340	27.226	43.741
01/07/2021	1,6900	1,5980	1,6700	1,6160	43.957	71.203
30/06/2021	1,7200	1,6580	1,7200	1,6580	18.893	31.527
29/06/2021	1,7160	1,6800	1,7060	1,7120	17.344	29.373
28/06/2021	1,7400	1,6820	1,6820	1,7200	56.736	97.176
25/06/2021	1,7880	1,6820	1,7400	1,6820	108.359	189.464
24/06/2021	1,7200	1,6400	1,6400	1,7100	85.818	145.296
23/06/2021	1,6720	1,6300	1,6580	1,6500	11.410	18.809
22/06/2021	1,6700	1,6020	1,6040	1,6620	42.730	70.572
18/06/2021	1,6380	1,5780	1,5780	1,6340	36.484	59.246
17/06/2021	1,5980	1,5640	1,5900	1,5900	5.373	8.545
16/06/2021	1,5940	1,5680	1,5700	1,5800	6.455	10.185
15/06/2021	1,6200	1,5720	1,5880	1,5720	51.664	82.671
14/06/2021	1,6000	1,5700	1,5900	1,5920	38.213	60.380
11/06/2021	1,6500	1,5880	1,6100	1,5920	35.994	57.873
10/06/2021	1,6500	1,6100	1,6500	1,6160	56.016	90.764
09/06/2021	1,6800	1,6420	1,6700	1,6480	90.586	150.506
08/06/2021	1,6900	1,5640	1,5740	1,6500	303.208	496.366
07/06/2021	1,5580	1,5020	1,5280	1,5480	47.084	72.537
04/06/2021	1,5800	1,5000	1,5300	1,5100	323.463	488.835
03/06/2021	1,5800	1,5200	1,5280	1,5360	25.736	39.689
02/06/2021	1,5620	1,4700	1,4700	1,5560	126.190	193.033
01/06/2021	1,4900	1,4700	1,4820	1,4800	15.499	22.901
31/05/2021	1,5060	1,4720	1,4720	1,4980	5.175	7.764
28/05/2021	1,5080	1,4660	1,4800	1,5080	18.450	27.494
27/05/2021	1,5000	1,4580	1,4700	1,4960	3.132	4.671
26/05/2021	1,4880	1,4400	1,4400	1,4880	8.005	11.794
25/05/2021	1,4820	1,4520	1,4800	1,4600	7.891	11.556
24/05/2021	1,4660	1,4400	1,4480	1,4460	11.638	16.823
21/05/2021	1,4900	1,4300	1,4700	1,4660	21.664	31.556
20/05/2021	1,5100	1,4540	1,4600	1,4980	43.214	63.829
19/05/2021	1,4880	1,4600	1,4680	1,4600	12.588	18.515
18/05/2021	1,5240	1,5000	1,5100	1,5000	26.998	40.782
17/05/2021	1,5100	1,4840	1,4840	1,5080	6.274	9.428
14/05/2021	1,5300	1,4840	1,5060	1,4840	14.645	22.133
13/05/2021	1,5200	1,4620	1,4660	1,4980	23.767	35.794
12/05/2021	1,5040	1,4660	1,4800	1,5000	21.460	31.922
11/05/2021	1,4860	1,4500	1,4660	1,4700	6.378	9.312
10/05/2021	1,4940	1,4700	1,4700	1,4780	10.354	15.329
07/05/2021	1,5100	1,4500	1,4500	1,4700	30.215	44.828
06/05/2021	1,4860	1,4520	1,4860	1,4700	2.908	4.268
05/05/2021	1,4900	1,4520	1,4600	1,4720	8.216	12.088
29/04/2021	1,5060	1,4700	1,4980	1,4700	21.716	32.416
28/04/2021	1,5100	1,4700	1,5060	1,5080	14.261	21.379
27/04/2021	1,5180	1,4900	1,5160	1,4980	35.225	52.770
26/04/2021	1,5000	1,4400	1,4400	1,5000	29.254	43.381
23/04/2021	1,4500	1,4220	1,4500	1,4480	11.908	17.142
22/04/2021	1,4560	1,4100	1,4200	1,4360	15.909	22.846
21/04/2021	1,4580	1,4200	1,4480	1,4200	23.640	34.025
20/04/2021	1,4520	1,4020	1,4060	1,4520	24.573	34.912
19/04/2021	1,4800	1,4160	1,4780	1,4160	68.945	99.438
16/04/2021	1,5500	1,4880	1,4920	1,5060	28.974	43.820
15/04/2021	1,5800	1,5100	1,5800	1,5100	22.083	33.846
14/04/2021	1,5880	1,5400	1,5600	1,5600	36.856	57.483
13/04/2021	1,5700	1,5300	1,5340	1,5500	9.751	15.154
12/04/2021	1,5660	1,5200	1,5300	1,5580	17.866	27.658
09/04/2021	1,5500	1,5060	1,5300	1,5300	42.938	65.994
08/04/2021	1,5720	1,5100	1,5200	1,5100	35.144	53.733
07/04/2021	1,6180	1,5280	1,6040	1,5320	69.815	109.660
06/04/2021	1,6640	1,6040	1,6500	1,6300	43.787	71.607
01/04/2021	1,6700	1,6200	1,6400	1,6360	55.325	90.530
31/03/2021	1,7180	1,6400	1,7000	1,6400	89.706	150.798
30/03/2021	1,6700	1,4240	1,4320	1,6440	944.561	1.328.974
29/03/2021	1,4400	1,4120	1,4160	1,4400	42.805	61.011
26/03/2021	1,4320	1,4100	1,4200	1,4300	37.249	52.754
24/03/2021	1,4300	1,4020	1,4020	1,4200	11.934	16.891
23/03/2021	1,4280	1,3900	1,3900	1,4100	36.846	51.630
22/03/2021	1,4160	1,3820	1,3820	1,3980	15.481	21.685
19/03/2021	1,4180	1,3800	1,3900	1,4000	12.585	17.531
18/03/2021	1,4200	1,3980	1,4120	1,4000	12.730	17.868
17/03/2021	1,4480	1,4080	1,4300	1,4280	10.592	15.121
16/03/2021	1,4300	1,4020	1,4100	1,4300	8.191	11.602
12/03/2021	1,4680	1,4020	1,4620	1,4060	33.273	47.121
11/03/2021	1,4600	1,4200	1,4200	1,4500	28.415	41.112
10/03/2021	1,4300	1,4020	1,4020	1,4120	28.464	40.241
09/03/2021	1,4220	1,4040	1,4200	1,4200	22.722	32.086
08/03/2021	1,4320	1,4000	1,4200	1,4200	8.149	11.550
05/03/2021	1,4280	1,3840	1,4000	1,4280	24.752	35.150
04/03/2021	1,4000	1,3620	1,3620	1,3980	12.089	16.856
03/03/2021	1,4220	1,3800	1,4220	1,3800	144.182	201.910
02/03/2021	1,4420	1,4100	1,4320	1,4300	31.059	44.198
01/03/2021	1,4680	1,4240	1,4680	1,4240	31.371	45.333
26/02/2021	1,4500	1,3960	1,3960	1,4440	21.242	30.547
25/02/2021	1,4300	1,3820	1,3820	1,4220	12.373	17.519
24/02/2021	1,3980	1,3640	1,3700	1,3980	13.702	18.947
23/02/2021	1,4080	1,3560	1,3700	1,3640	12.160	16.746
22/02/2021	1,3740	1,3600	1,3720	1,3740	5.358	7.332
19/02/2021	1,4780	1,3800	1,3940	1,3800	14.628	20.545
18/02/2021	1,4000	1,3700	1,3920	1,3740	29.166	40.156
17/02/2021	1,4100	1,3800	1,4080	1,4100	33.361	46.422
16/02/2021	1,4300	1,4000	1,4120	1,4080	9.139	12.870
15/02/2021	1,4680	1,4040	1,4660	1,4040	53.071	75.823
12/02/2021	1,4720	1,4200	1,4200	1,4700	9.731	14.249
11/02/2021	1,4700	1,3900	1,4000	1,4580	23.822	34.061
10/02/2021	1,4180	1,4000	1,4160	1,4080	5.267	7.433
09/02/2021	1,4240	1,4000	1,4240	1,4180	17.638	24.986
08/02/2021	1,4300	1,3520	1,3520	1,4260	40.395	56.716
05/02/2021	1,3740	1,3500	1,3500	1,3720	3.970	5.414
04/02/2021	1,3700	1,3680	1,3680	1,3680	2.500	3.422
03/02/2021	1,3840	1,3400	1,3400	1,3680	5.190	7.097
02/02/2021	1,3920	1,3520	1,3520	1,3700	2.800	3.843
01/02/2021	1,3940	1,3500	1,3920	1,3520	5.319	7.265
29/01/2021	1,3960	1,3740	1,3880	1,3760	12.055	16.635
28/01/2021	1,3920	1,3500	1,3600	1,3880	19.615	26.749
27/01/2021	1,4160	1,3800	1,4140	1,3800	15.882	22.134
26/01/2021	1,4400	1,3940	1,4200	1,4180	16.221	22.777
25/01/2021	1,4600	1,4000	1,4540	1,4200	20.554	29.402
22/01/2021	1,4740	1,4240	1,4240	1,4340	44.728	64.920
21/01/2021	1,4480	1,4200	1,4320	1,4240	48.843	69.510
20/01/2021	1,4500	1,4320	1,4400	1,4340	830	1.192
19/01/2021	1,4600	1,4060	1,4060	1,4600	20.290	29.404
18/01/2021	1,4420	1,4080	1,4180	1,4380	10.259	14.627
15/01/2021	1,4480	1,4160	1,4220	1,4420	15.079	21.591
14/01/2021	1,4560	1,4220	1,4260	1,4400	5.395	7.791
13/01/2021	1,4580	1,4260	1,4280	1,4260	6.034	8.680
12/01/2021	1,4640	1,4240	1,4400	1,4500	16.799	24.253
11/01/2021	1,4700	1,4420	1,4680	1,4420	13.833	20.215
08/01/2021	1,5280	1,4700	1,5280	1,4980	15.435	23.111
07/01/2021	1,5400	1,4840	1,5080	1,5160	81.483	122.635
05/01/2021	1,5500	1,4020	1,4020	1,4960	107.610	158.779
04/01/2021	1,4300	1,3840	1,4020	1,4300	18.257	25.789
31/12/2020	1,4340	1,4020	1,4100	1,4200	13.352	18.969
30/12/2020	1,4300	1,4040	1,4040	1,4200	19.308	27.309
29/12/2020	1,4260	1,4000	1,4100	1,4180	24.653	34.846
28/12/2020	1,4600	1,4000	1,4600	1,4100	54.337	76.303
23/12/2020	1,4440	1,4080	1,4320	1,4280	11.480	16.338
22/12/2020	1,5000	1,4180	1,4180	1,4400	14.338	20.823
21/12/2020	1,4000	1,3720	1,3960	1,4000	71.498	99.057
18/12/2020	1,4340	1,4000	1,4200	1,4280	27.504	39.028
17/12/2020	1,4200	1,3980	1,4120	1,4020	16.095	22.560
16/12/2020	1,4400	1,4100	1,4400	1,4120	8.744	12.427
15/12/2020	1,4400	1,4140	1,4260	1,4300	16.537	23.611
14/12/2020	1,4460	1,4100	1,4280	1,4260	38.448	55.222
11/12/2020	1,4380	1,4080	1,4200	1,4300	102.370	145.372
10/12/2020	1,4500	1,4220	1,4300	1,4240	81.411	117.087
09/12/2020	1,4540	1,4300	1,4300	1,4400	94.483	135.759
08/12/2020	1,4700	1,4300	1,4340	1,4500	26.070	37.623
07/12/2020	1,4700	1,4240	1,4380	1,4600	52.653	75.887
04/12/2020	1,4880	1,4400	1,4860	1,4400	164.168	238.537
03/12/2020	1,4960	1,4500	1,4740	1,4740	57.285	84.378
02/12/2020	1,4700	1,4020	1,4160	1,4680	152.562	217.899
01/12/2020	1,4200	1,3500	1,3520	1,4120	56.730	78.660
30/11/2020	1,4000	1,3500	1,3800	1,3700	37.430	51.138
27/11/2020	1,4160	1,3680	1,3960	1,3780	101.953	140.861
26/11/2020	1,4200	1,3920	1,4180	1,4100	36.202	50.795
25/11/2020	1,4240	1,3800	1,4240	1,3920	19.480	27.483
24/11/2020	1,4260	1,3500	1,3700	1,4000	67.748	93.922
23/11/2020	1,4080	1,3540	1,3980	1,3700	24.788	34.109
20/11/2020	1,4180	1,3720	1,4180	1,3940	7.362	10.210
19/11/2020	1,4240	1,3700	1,3700	1,3920	14.989	20.770
18/11/2020	1,4200	1,3500	1,3800	1,3860	79.845	111.406
17/11/2020	1,3800	1,3240	1,3380	1,3680	39.308	53.290
16/11/2020	1,3480	1,2920	1,3000	1,3460	27.082	35.985
13/11/2020	1,3140	1,2880	1,2920	1,3140	25.764	33.579
12/11/2020	1,3380	1,2920	1,3240	1,2920	43.825	57.082
11/11/2020	1,3440	1,3080	1,3380	1,3160	27.593	36.371
10/11/2020	1,3700	1,2980	1,3200	1,3140	219.232	289.018
09/11/2020	1,3260	1,2700	1,3260	1,3200	138.018	178.917
06/11/2020	1,3180	1,2800	1,2940	1,3100	15.132	19.579
05/11/2020	1,3360	1,2940	1,3240	1,2940	18.894	24.707
04/11/2020	1,3400	1,3000	1,3200	1,3120	59.944	78.285
03/11/2020	1,3440	1,3020	1,3400	1,3400	20.853	27.582
02/11/2020	1,3500	1,3100	1,3380	1,3100	15.447	20.612
30/10/2020	1,3500	1,2980	1,3500	1,3400	32.964	43.227
29/10/2020	1,3860	1,3180	1,3380	1,3500	26.022	34.811
27/10/2020	1,4200	1,3720	1,4140	1,3720	5.134	7.104
26/10/2020	1,4060	1,3440	1,3820	1,4000	7.250	9.962
23/10/2020	1,3980	1,3620	1,3760	1,3980	11.132	15.328
22/10/2020	1,3980	1,3540	1,3980	1,3800	2.896	3.960
21/10/2020	1,3980	1,3760	1,3760	1,3900	3.017	4.180
20/10/2020	1,3900	1,3640	1,3900	1,3900	6.218	8.613
19/10/2020	1,4120	1,3700	1,4120	1,3700	6.997	9.701
16/10/2020	1,4040	1,3700	1,3780	1,4000	9.421	12.997
15/10/2020	1,3960	1,3500	1,3500	1,3900	40.408	55.109
14/10/2020	1,4400	1,3740	1,3740	1,4180	33.763	47.900
13/10/2020	1,4200	1,3740	1,3880	1,3940	33.782	47.220
12/10/2020	1,4900	1,4020	1,4700	1,4200	28.278	40.410
09/10/2020	1,4700	1,3960	1,4240	1,4620	53.899	77.965
08/10/2020	1,4500	1,4000	1,4480	1,4240	65.427	93.240
07/10/2020	1,4380	1,3180	1,3280	1,4300	94.519	130.314
06/10/2020	1,3660	1,3200	1,3520	1,3280	56.678	75.803
05/10/2020	1,3860	1,3540	1,3540	1,3660	13.809	18.767
02/10/2020	1,3980	1,3440	1,3980	1,3800	26.397	36.109
01/10/2020	1,4460	1,3960	1,4120	1,3980	39.288	55.482
30/09/2020	1,4140	1,3640	1,3980	1,4080	5.363	7.478
29/09/2020	1,4300	1,3900	1,4300	1,4000	14.080	19.749
28/09/2020	1,4200	1,3680	1,3680	1,4160	3.136	4.377
25/09/2020	1,4100	1,3640	1,3820	1,3900	7.181	9.942
24/09/2020	1,4700	1,3800	1,4160	1,4200	2.636	3.722
23/09/2020	1,4560	1,3900	1,4060	1,3900	10.733	15.063
22/09/2020	1,4560	1,4220	1,4460	1,4300	3.004	4.310
21/09/2020	1,4500	1,4200	1,4420	1,4460	11.885	17.066
18/09/2020	1,5080	1,4400	1,5080	1,4700	12.194	17.755
17/09/2020	1,5180	1,4560	1,4780	1,4900	48.473	71.931
16/09/2020	1,4940	1,4540	1,4620	1,4540	14.176	20.859
15/09/2020	1,4920	1,4500	1,4500	1,4900	25.473	37.639
14/09/2020	1,4720	1,3660	1,3680	1,4700	25.576	37.081
11/09/2020	1,4200	1,3760	1,4200	1,3960	4.624	6.427
10/09/2020	1,4500	1,3920	1,4280	1,3960	8.991	12.603
09/09/2020	1,4560	1,3860	1,4200	1,4180	3.446	4.965
08/09/2020	1,4140	1,3760	1,3920	1,3960	7.904	10.949
07/09/2020	1,4400	1,3940	1,4000	1,4200	5.739	8.054
04/09/2020	1,4460	1,3940	1,3940	1,4460	7.630	10.889
03/09/2020	1,4580	1,4100	1,4500	1,4460	11.725	16.783
02/09/2020	1,4500	1,4140	1,4300	1,4500	11.711	16.849
01/09/2020	1,4320	1,4100	1,4100	1,4220	14.817	21.052
31/08/2020	1,4220	1,3440	1,3440	1,4100	25.679	35.881
28/08/2020	1,4140	1,3500	1,3680	1,3720	33.137	45.205
27/08/2020	1,4500	1,3980	1,4480	1,3980	7.394	10.447
26/08/2020	1,4460	1,3960	1,4280	1,4400	9.491	13.499
25/08/2020	1,4580	1,3800	1,4180	1,4340	10.819	15.183
24/08/2020	1,4420	1,3880	1,4420	1,4200	7.767	10.887
21/08/2020	1,5200	1,4080	1,4960	1,4420	29.765	43.278
20/08/2020	1,4900	1,4600	1,4700	1,4600	2.754	4.031
19/08/2020	1,5220	1,4800	1,5180	1,4800	24.768	37.215
18/08/2020	1,5240	1,4720	1,5000	1,5120	16.762	24.968
17/08/2020	1,5180	1,4440	1,4680	1,5000	28.559	42.720
14/08/2020	1,4440	1,3580	1,3800	1,4420	42.651	60.421
13/08/2020	1,3800	1,3400	1,3400	1,3580	10.552	14.377
12/08/2020	1,3740	1,3200	1,3200	1,3700	13.970	18.927
11/08/2020	1,3600	1,3060	1,3480	1,3440	14.567	19.511
10/08/2020	1,3780	1,2800	1,3780	1,3020	34.774	45.791
07/08/2020	1,3900	1,3520	1,3840	1,3780	19.953	27.313
06/08/2020	1,4280	1,3700	1,4200	1,3940	26.027	36.189
05/08/2020	1,4900	1,3940	1,4480	1,3940	35.742	50.856
04/08/2020	1,4400	1,3500	1,4040	1,4300	48.182	67.005
03/08/2020	1,5000	1,3600	1,5000	1,3940	91.114	128.468
31/07/2020	1,5000	1,4660	1,4920	1,4820	2.807	4.155
30/07/2020	1,4880	1,4500	1,4860	1,4700	8.353	12.293
29/07/2020	1,4980	1,4520	1,4540	1,4900	8.828	13.036
28/07/2020	1,4980	1,4500	1,4840	1,4900	5.246	7.802
27/07/2020	1,4880	1,4120	1,4640	1,4880	11.937	17.221
24/07/2020	1,4840	1,4220	1,4800	1,4680	16.895	24.473
23/07/2020	1,5180	1,4360	1,4760	1,4900	13.851	20.381
22/07/2020	1,4660	1,4100	1,4600	1,4600	25.589	36.829
21/07/2020	1,5720	1,4200	1,5700	1,4300	33.512	49.898
20/07/2020	1,5500	1,5140	1,5140	1,5400	6.526	10.044
17/07/2020	1,5200	1,4800	1,4900	1,4960	6.551	9.840
16/07/2020	1,5000	1,4520	1,4520	1,5000	17.436	25.982
15/07/2020	1,5080	1,4700	1,5060	1,4780	4.866	7.232
14/07/2020	1,4980	1,4660	1,4700	1,4860	5.579	8.322
13/07/2020	1,5080	1,4560	1,4840	1,4940	14.100	20.902
10/07/2020	1,5400	1,4800	1,5200	1,4980	10.149	15.168
09/07/2020	1,5800	1,5000	1,5600	1,5000	29.112	44.410
08/07/2020	1,5900	1,5460	1,5900	1,5560	5.491	8.578
07/07/2020	1,6100	1,5500	1,5980	1,5860	25.943	40.875
06/07/2020	1,6300	1,5960	1,6300	1,5980	6.715	10.788
03/07/2020	1,6460	1,6000	1,6260	1,6100	36.164	58.254
02/07/2020	1,6800	1,6220	1,6640	1,6340	41.809	69.046
01/07/2020	1,7040	1,6000	1,6900	1,6320	163.291	271.968
30/06/2020	1,6200	1,5300	1,5700	1,5600	95.396	150.851
29/06/2020	1,5780	1,5240	1,5780	1,5400	2.072	3.178
26/06/2020	1,5600	1,5280	1,5520	1,5560	13.584	21.005
25/06/2020	1,6000	1,5540	1,5600	1,5800	83.734	132.443
24/06/2020	1,5700	1,5320	1,5680	1,5700	11.524	17.885
23/06/2020	1,5500	1,5200	1,5440	1,5460	15.351	23.552
22/06/2020	1,5780	1,4800	1,5300	1,5200	13.025	19.701
19/06/2020	1,5800	1,5400	1,5500	1,5500	8.871	13.775
18/06/2020	1,5960	1,5400	1,5920	1,5400	10.966	17.052
17/06/2020	1,6000	1,5640	1,5720	1,5860	27.050	42.717
16/06/2020	1,5900	1,5220	1,5640	1,5480	23.002	35.774
15/06/2020	1,5640	1,5120	1,5300	1,5640	15.806	24.100
12/06/2020	1,5900	1,5300	1,5400	1,5500	16.699	25.832
11/06/2020	1,6000	1,5420	1,5700	1,5420	36.476	56.852
10/06/2020	1,5980	1,5500	1,5980	1,5800	26.963	42.174
09/06/2020	1,6240	1,5500	1,6120	1,5900	38.668	61.316
05/06/2020	1,6140	1,5800	1,6000	1,5840	35.592	56.759
04/06/2020	1,6380	1,5840	1,6380	1,6040	44.468	71.222
03/06/2020	1,6540	1,6180	1,6400	1,6380	26.022	42.466
02/06/2020	1,6900	1,6200	1,6720	1,6300	71.209	116.856
01/06/2020	1,7280	1,6500	1,6560	1,6720	52.000	87.481
29/05/2020	1,6620	1,5700	1,5700	1,6560	147.023	239.616
28/05/2020	1,6200	1,5500	1,5780	1,5700	85.521	134.382
27/05/2020	1,6180	1,5180	1,5900	1,5880	68.688	107.560
26/05/2020	1,5880	1,5300	1,5880	1,5500	16.732	26.032
25/05/2020	1,6260	1,5500	1,6000	1,5600	42.183	65.794
22/05/2020	1,6100	1,5600	1,6000	1,6000	17.275	27.489
21/05/2020	1,6600	1,5640	1,6000	1,6100	48.694	79.280
20/05/2020	1,6240	1,5800	1,5800	1,5800	47.919	76.360
19/05/2020	1,6620	1,5880	1,6500	1,6180	13.104	21.226
18/05/2020	1,6580	1,5800	1,6580	1,6300	3.548	5.731
15/05/2020	1,6620	1,5780	1,6620	1,6100	4.555	7.272
14/05/2020	1,6320	1,5740	1,6320	1,6000	9.311	14.789
13/05/2020	1,6320	1,5700	1,6000	1,6060	52.259	82.945
12/05/2020	1,6540	1,6140	1,6220	1,6420	10.280	16.782
11/05/2020	1,7400	1,6540	1,7200	1,6540	27.956	46.584
08/05/2020	1,7200	1,6500	1,6560	1,7000	71.660	121.334
07/05/2020	1,6480	1,6000	1,6480	1,6480	46.098	74.436
06/05/2020	1,6480	1,5980	1,6480	1,6280	10.627	17.196
05/05/2020	1,6740	1,6160	1,6720	1,6300	15.773	25.743
04/05/2020	1,6800	1,6080	1,6800	1,6220	25.583	41.647
30/04/2020	1,7580	1,6800	1,7300	1,6820	32.113	54.770
29/04/2020	1,7580	1,7200	1,7580	1,7460	21.495	37.334
28/04/2020	1,7980	1,7220	1,7980	1,7460	36.174	63.146
27/04/2020	1,8300	1,7600	1,7680	1,7620	69.135	123.183
24/04/2020	1,7180	1,6520	1,6700	1,6920	38.544	64.902
23/04/2020	1,7680	1,6760	1,7500	1,6900	90.119	154.317
22/04/2020	1,8880	1,7100	1,8700	1,7100	77.477	135.807
21/04/2020	1,8500	1,7740	1,7740	1,8400	117.330	213.697
16/04/2020	1,9300	1,6500	1,9300	1,7360	490.202	857.773
15/04/2020	2,4000	1,8720	2,1600	1,9000	557.648	1.160.143
14/04/2020	1,8980	1,8200	1,8500	1,8980	156.716	293.112
09/04/2020	1,5000	1,4020	1,5000	1,4600	17.005	24.574
08/04/2020	1,4800	1,3520	1,3900	1,4540	13.127	18.761
07/04/2020	1,4000	1,3500	1,3980	1,3500	17.689	24.502
06/04/2020	1,3840	1,3320	1,3440	1,3500	15.749	21.352
03/04/2020	1,3260	1,2500	1,2600	1,3100	13.082	16.935
02/04/2020	1,2960	1,2280	1,2640	1,2420	18.851	23.476
01/04/2020	1,3200	1,2640	1,2640	1,2720	21.706	27.797
31/03/2020	1,5400	1,3600	1,5400	1,3900	37.372	52.550
30/03/2020	1,5000	1,4050	1,4050	1,4850	9.820	14.397
27/03/2020	1,5600	1,4000	1,4000	1,4800	82.601	122.125
26/03/2020	1,4900	1,2600	1,2900	1,4000	63.720	88.721
24/03/2020	1,2850	1,2000	1,2200	1,2850	18.497	23.048
23/03/2020	1,2600	1,1500	1,2600	1,1500	8.895	10.621
20/03/2020	1,3900	1,2800	1,3000	1,3200	30.306	40.472
19/03/2020	1,3900	1,2650	1,3000	1,3000	47.940	62.863
18/03/2020	1,3300	1,2000	1,2750	1,3250	16.529	20.841
17/03/2020	1,2900	1,1950	1,2900	1,2750	40.896	50.666
16/03/2020	1,3300	1,1500	1,3300	1,2200	23.246	27.645
13/03/2020	1,3600	1,2500	1,3000	1,3300	52.181	69.278
12/03/2020	1,4200	1,2500	1,3900	1,2500	68.824	90.821
11/03/2020	1,6800	1,5300	1,6800	1,5850	24.918	39.448
10/03/2020	1,6800	1,5300	1,5300	1,6350	67.313	109.893
09/03/2020	1,7800	1,5300	1,6200	1,5300	77.590	125.936
06/03/2020	2,0600	1,9200	2,0300	1,9500	61.863	122.485
05/03/2020	2,3100	2,0400	2,3000	2,1400	59.329	129.698
04/03/2020	2,3900	2,2500	2,3400	2,2500	51.823	119.396
03/03/2020	2,4900	2,3300	2,4900	2,3700	49.255	118.276
28/02/2020	2,4700	2,2500	2,3100	2,3700	90.274	212.166
27/02/2020	2,5800	2,3100	2,5300	2,3100	93.519	232.442
26/02/2020	2,5400	2,2100	2,2700	2,5000	100.272	239.662
25/02/2020	2,3000	2,1600	2,2400	2,2800	45.980	103.106
24/02/2020	2,4200	2,1700	2,4000	2,1800	130.476	296.906
21/02/2020	2,6000	2,4800	2,5900	2,5200	23.799	59.815
20/02/2020	2,6800	2,5600	2,6000	2,5900	86.427	226.457
19/02/2020	2,6000	2,3600	2,3600	2,5800	213.677	540.064
18/02/2020	2,4100	2,3100	2,3900	2,3800	13.709	32.251
17/02/2020	2,4400	2,3800	2,4300	2,3800	24.548	59.100
14/02/2020	2,5100	2,4500	2,5100	2,4800	58.356	145.136
13/02/2020	2,5000	2,3600	2,3900	2,5000	87.405	215.641
12/02/2020	2,3900	2,3300	2,3800	2,3900	17.616	41.784
11/02/2020	2,4000	2,3400	2,3900	2,3800	20.855	49.370
10/02/2020	2,4100	2,3500	2,4100	2,3900	11.022	26.175
07/02/2020	2,4100	2,3500	2,4100	2,3900	12.754	30.341
06/02/2020	2,4300	2,3600	2,4300	2,4000	3.381	8.102
05/02/2020	2,4100	2,3200	2,3200	2,4000	36.949	88.278
04/02/2020	2,3400	2,2500	2,2600	2,3100	10.077	23.200
03/02/2020	2,3000	2,2400	2,2600	2,2900	6.538	14.808
31/01/2020	2,3600	2,2700	2,3600	2,2900	28.216	64.968
30/01/2020	2,3600	2,2900	2,3100	2,3200	22.568	52.474
29/01/2020	2,3800	2,3100	2,3800	2,3100	20.265	47.145
28/01/2020	2,3800	2,3300	2,3300	2,3400	8.396	19.704
27/01/2020	2,3800	2,3200	2,3600	2,3500	9.335	21.786
24/01/2020	2,4000	2,3500	2,3600	2,3800	18.589	44.069
23/01/2020	2,4400	2,3600	2,3700	2,3800	8.141	19.312
22/01/2020	2,4400	2,3700	2,4400	2,4100	3.542	8.476
21/01/2020	2,4200	2,3600	2,3700	2,4000	9.305	22.143
20/01/2020	2,4100	2,3700	2,3900	2,3900	11.604	27.613
17/01/2020	2,4400	2,3800	2,4400	2,4000	14.662	35.136
16/01/2020	2,4300	2,3700	2,4300	2,4200	6.971	16.771
15/01/2020	2,4100	2,3800	2,4000	2,3800	9.157	21.880
14/01/2020	2,4300	2,3800	2,3800	2,3900	15.584	37.305
13/01/2020	2,4800	2,3800	2,4800	2,4100	28.559	69.434
10/01/2020	2,5300	2,4600	2,5000	2,4600	29.795	74.196
09/01/2020	2,5800	2,4800	2,4800	2,4900	138.931	350.121
08/01/2020	2,4300	2,3100	2,3100	2,4100	36.578	87.330
07/01/2020	2,4000	2,3300	2,4000	2,3800	19.963	47.018
03/01/2020	2,4400	2,3100	2,4100	2,3300	31.234	73.185
02/01/2020	2,4500	2,4000	2,4000	2,4500	26.379	64.042
31/12/2019	2,4500	2,3500	2,4500	2,4000	2.170	5.162
30/12/2019	2,4200	2,3700	2,4000	2,3800	3.632	8.697
27/12/2019	2,4700	2,3800	2,3900	2,4400	27.923	68.049
23/12/2019	2,4400	2,3000	2,3000	2,4300	50.661	121.765
20/12/2019	2,3900	2,3000	2,3700	2,3000	24.383	57.488
19/12/2019	2,3700	2,3000	2,3600	2,3400	5.596	13.072
18/12/2019	2,3800	2,3100	2,3400	2,3800	15.115	35.618
17/12/2019	2,3700	2,2600	2,3700	2,3100	11.545	26.410
16/12/2019	2,4200	2,3100	2,4000	2,3100	28.061	66.661
13/12/2019	2,3800	2,1700	2,2300	2,3600	57.759	134.269
12/12/2019	2,2400	2,1600	2,2400	2,2000	15.334	33.564
11/12/2019	2,2300	2,1400	2,1400	2,2200	28.929	63.261
10/12/2019	2,2300	2,1100	2,2300	2,2000	20.671	44.079
09/12/2019	2,2700	2,1500	2,2000	2,2000	18.278	40.005
06/12/2019	2,3200	2,2400	2,2600	2,2400	9.148	20.746
05/12/2019	2,3300	2,2600	2,3000	2,3000	13.580	31.015
04/12/2019	2,3400	2,2800	2,3400	2,3300	5.593	12.863
03/12/2019	2,3400	2,2700	2,3400	2,3400	6.042	13.857
02/12/2019	2,3600	2,3100	2,3300	2,3100	13.381	31.039
29/11/2019	2,4200	2,3400	2,4200	2,3800	500	1.191
28/11/2019	2,3800	2,3200	2,3400	2,3800	13.955	32.742
27/11/2019	2,3900	2,3000	2,3700	2,3400	32.804	76.279
26/11/2019	2,4100	2,3400	2,4000	2,3800	9.450	22.310
25/11/2019	2,4200	2,3500	2,4000	2,3900	12.699	30.155
22/11/2019	2,4700	2,4000	2,4700	2,4400	5.203	12.657
21/11/2019	2,4400	2,3700	2,4100	2,4400	12.684	30.634
20/11/2019	2,4400	2,3500	2,4000	2,4400	17.620	42.188
19/11/2019	2,4000	2,3000	2,3400	2,4000	33.208	78.391
18/11/2019	2,3900	2,3000	2,3500	2,3400	17.283	40.467
15/11/2019	2,4600	2,3900	2,3900	2,3900	10.113	24.382
14/11/2019	2,4600	2,4100	2,4100	2,4500	20.723	50.468
13/11/2019	2,4200	2,2800	2,3300	2,4100	19.567	46.540
12/11/2019	2,3500	2,2300	2,2300	2,3400	10.737	24.931
11/11/2019	2,3100	2,2400	2,3000	2,2600	19.260	43.611
08/11/2019	2,3600	2,3100	2,3300	2,3100	5.158	12.010
07/11/2019	2,3800	2,3300	2,3300	2,3500	5.608	13.180
06/11/2019	2,3900	2,3300	2,3900	2,3600	13.431	31.511
05/11/2019	2,3800	2,3300	2,3800	2,3600	10.137	23.814
04/11/2019	2,4900	2,3900	2,4700	2,4400	12.296	30.010
01/11/2019	2,5300	2,4600	2,4800	2,4800	23.652	59.062
31/10/2019	2,5500	2,4800	2,5100	2,5100	70.110	175.853
30/10/2019	2,5000	2,3600	2,4000	2,4200	128.949	313.306
29/10/2019	2,2300	2,1300	2,1300	2,2300	15.437	33.813
25/10/2019	2,2300	2,1200	2,2300	2,1600	9.286	19.857
24/10/2019	2,2100	2,1300	2,2100	2,1600	11.443	24.607
23/10/2019	2,2400	2,1500	2,2400	2,1800	12.665	27.562
22/10/2019	2,2400	2,1800	2,1900	2,2200	21.699	47.906
21/10/2019	2,2800	2,1900	2,2800	2,2400	17.082	37.917
18/10/2019	2,2600	2,2000	2,2300	2,2500	8.999	19.997
17/10/2019	2,2800	2,2000	2,2800	2,2300	18.208	40.575
16/10/2019	2,3100	2,2400	2,2700	2,2800	22.468	51.195
15/10/2019	2,2800	2,2100	2,2700	2,2700	8.838	19.830
14/10/2019	2,3100	2,2400	2,3100	2,2400	13.499	30.407
11/10/2019	2,3000	2,2400	2,2800	2,2900	16.905	38.286
10/10/2019	2,3200	2,2500	2,2800	2,2900	16.289	37.250
09/10/2019	2,2700	2,1500	2,1500	2,2700	4.679	10.549
08/10/2019	2,2900	2,1800	2,2900	2,2100	13.073	29.014
07/10/2019	2,2500	2,1400	2,1600	2,2500	10.489	23.091
04/10/2019	2,1700	2,1100	2,1100	2,1700	20.559	44.050
03/10/2019	2,1500	2,0900	2,1100	2,1200	26.870	56.766
02/10/2019	2,1800	2,1000	2,1200	2,1100	40.052	85.081
01/10/2019	2,2300	2,1200	2,1600	2,1700	79.177	171.812
30/09/2019	2,4800	2,1300	2,4400	2,2200	142.742	325.502
27/09/2019	2,5000	2,4500	2,4700	2,4900	20.218	50.186
26/09/2019	2,5100	2,4300	2,4400	2,4500	32.720	80.735
25/09/2019	2,5000	2,4000	2,5000	2,4400	36.142	87.703
24/09/2019	2,5200	2,4500	2,5200	2,4900	13.732	34.035
23/09/2019	2,5500	2,4800	2,5000	2,5000	51.202	128.249
20/09/2019	2,6200	2,5100	2,6000	2,5200	40.440	102.910
19/09/2019	2,6100	2,5600	2,5800	2,5600	23.287	59.998
18/09/2019	2,6300	2,4900	2,5200	2,5800	93.010	240.331
17/09/2019	2,5500	2,4800	2,5500	2,5100	8.675	21.672
16/09/2019	2,5300	2,4300	2,4400	2,5300	35.977	90.168
13/09/2019	2,4900	2,4100	2,4900	2,4400	28.838	70.167
12/09/2019	2,5500	2,4200	2,5500	2,4600	52.101	128.662
11/09/2019	2,5800	2,4400	2,4400	2,5500	49.254	124.422
10/09/2019	2,5400	2,4100	2,4600	2,4100	82.489	202.204
09/09/2019	2,5800	2,4700	2,5300	2,4900	50.407	126.314
06/09/2019	2,6200	2,5300	2,6100	2,5300	34.054	87.558
05/09/2019	2,6600	2,5400	2,5600	2,5900	108.422	283.625
04/09/2019	2,5800	2,4600	2,4600	2,5600	205.692	521.051
03/09/2019	2,4700	2,3400	2,3400	2,4200	62.652	152.043
02/09/2019	2,4100	2,3400	2,4100	2,3800	5.828	13.775
30/08/2019	2,4200	2,3500	2,3500	2,3900	12.516	29.927
29/08/2019	2,4400	2,3500	2,3500	2,3500	16.208	38.554
28/08/2019	2,4200	2,3000	2,3800	2,3900	10.528	24.671
27/08/2019	2,4200	2,3700	2,4200	2,3800	7.529	18.003
26/08/2019	2,4300	2,3200	2,3500	2,4200	27.688	65.682
23/08/2019	2,5000	2,3300	2,4500	2,4300	79.584	194.213
22/08/2019	2,3900	2,1300	2,1300	2,3900	32.965	75.872
21/08/2019	2,1900	2,1000	2,1900	2,1600	35.948	76.416
20/08/2019	2,2500	2,1300	2,2500	2,1600	17.006	36.869
19/08/2019	2,2000	2,1400	2,1600	2,2000	28.116	60.947
16/08/2019	2,1300	2,0300	2,0300	2,1200	20.533	42.606
14/08/2019	2,1900	2,0700	2,1600	2,0800	81.660	173.955
13/08/2019	2,2100	2,0100	2,1600	2,1300	92.609	192.701
12/08/2019	2,4400	2,2000	2,4000	2,2100	43.764	99.098
09/08/2019	2,5000	2,3600	2,4600	2,4000	27.203	65.215
08/08/2019	2,5000	2,3900	2,4400	2,4600	29.530	72.204
07/08/2019	2,6100	2,4400	2,5100	2,4400	111.412	285.682
06/08/2019	2,5000	2,3800	2,4000	2,5000	75.481	184.492
05/08/2019	2,4800	2,3900	2,4400	2,4200	67.198	163.621
02/08/2019	2,4500	2,3700	2,4500	2,4400	19.112	46.246
01/08/2019	2,4400	2,3100	2,3400	2,4300	36.723	86.910
31/07/2019	2,3900	2,3100	2,3700	2,3200	20.141	47.231
30/07/2019	2,4500	2,3300	2,3800	2,3700	21.332	50.253
29/07/2019	2,4800	2,3800	2,4700	2,4500	15.899	38.459
26/07/2019	2,5000	2,4200	2,4800	2,4500	15.844	38.844
25/07/2019	2,5200	2,4500	2,5000	2,4800	69.892	174.163
24/07/2019	2,5200	2,4600	2,5200	2,4900	25.875	64.471
23/07/2019	2,5400	2,4800	2,5200	2,5000	21.385	53.768
22/07/2019	2,5700	2,3500	2,3500	2,5200	74.622	186.162
19/07/2019	2,4100	2,3500	2,3500	2,3500	6.749	15.942
18/07/2019	2,4300	2,3500	2,3500	2,3700	39.776	95.770
17/07/2019	2,4500	2,3700	2,3900	2,3800	59.711	144.343
16/07/2019	2,3800	2,2300	2,2300	2,3800	65.217	150.827
15/07/2019	2,2600	2,1400	2,1500	2,2400	54.901	122.015
12/07/2019	2,1600	2,0800	2,1100	2,1500	16.946	36.187
11/07/2019	2,2000	2,0300	2,1400	2,1300	69.627	146.983
10/07/2019	2,1600	2,0900	2,1400	2,1400	19.749	42.245
09/07/2019	2,2000	2,1000	2,1500	2,1300	17.435	37.274
08/07/2019	2,2800	2,1200	2,2800	2,1600	15.982	34.538
05/07/2019	2,2900	2,2000	2,2300	2,2300	13.597	30.325
04/07/2019	2,3500	2,2300	2,3500	2,2300	39.373	89.400
03/07/2019	2,3500	2,2000	2,2000	2,3500	99.384	227.682
02/07/2019	2,2200	2,1500	2,1600	2,1900	27.914	60.746
01/07/2019	2,2300	2,1600	2,2300	2,1700	26.035	56.858
28/06/2019	2,2000	2,1500	2,1500	2,2000	6.385	14.023
27/06/2019	2,2000	2,1500	2,1500	2,2000	17.434	37.644
26/06/2019	2,1800	2,1300	2,1600	2,1800	7.458	16.072
25/06/2019	2,2300	2,1500	2,2300	2,1700	10.062	21.876
24/06/2019	2,2300	2,1800	2,2100	2,1900	11.546	25.315
21/06/2019	2,2400	2,1700	2,2400	2,2400	11.807	26.131
20/06/2019	2,2800	2,1800	2,2500	2,1900	44.920	99.644
19/06/2019	2,2500	2,1400	2,2300	2,2100	52.672	116.372
18/06/2019	2,2500	2,0900	2,2000	2,2000	64.060	139.793
14/06/2019	2,3200	2,1600	2,3200	2,1900	27.331	60.185
13/06/2019	2,3400	2,2100	2,3300	2,2900	20.614	46.667
12/06/2019	2,3300	2,2000	2,2200	2,3100	102.290	232.982
11/06/2019	2,1700	2,1100	2,1500	2,1600	27.053	57.846
10/06/2019	2,1700	2,1000	2,1500	2,1300	14.509	31.059
07/06/2019	2,1300	2,0600	2,1200	2,1200	16.315	34.146
06/06/2019	2,1600	2,0200	2,0300	2,0700	45.320	95.293
05/06/2019	2,1400	2,0600	2,1400	2,0900	14.263	29.771
04/06/2019	2,1500	2,0400	2,0600	2,1000	38.490	80.566
03/06/2019	2,2000	2,0400	2,2000	2,0700	59.711	124.464
31/05/2019	2,2300	2,1600	2,2200	2,2100	29.087	63.747
30/05/2019	2,2400	2,0900	2,1400	2,2000	69.984	152.546
29/05/2019	2,1600	2,0600	2,0700	2,1100	6.780	14.180
28/05/2019	2,1500	1,9900	2,0300	2,1400	24.886	51.154
27/05/2019	2,0600	1,9600	1,9800	2,0000	76.097	151.715
24/05/2019	2,0300	1,9800	2,0000	1,9800	19.407	38.606
23/05/2019	2,0600	2,0000	2,0400	2,0300	5.193	10.458
22/05/2019	2,0800	2,0200	2,0300	2,0600	11.593	23.779
21/05/2019	2,0700	2,0100	2,0600	2,0700	10.223	20.769
20/05/2019	2,0600	1,9900	2,0600	2,0400	5.094	10.244
17/05/2019	2,0800	2,0100	2,0800	2,0200	11.402	23.230
16/05/2019	2,0600	1,9900	1,9900	2,0400	27.874	55.899
15/05/2019	2,1100	1,9900	2,0700	1,9900	34.595	70.510
14/05/2019	2,1200	2,0400	2,0800	2,0400	22.119	45.691
13/05/2019	2,1700	2,1100	2,1100	2,1300	15.325	32.800
10/05/2019	2,1600	2,1100	2,1100	2,1500	9.966	21.241
09/05/2019	2,1400	2,0700	2,0800	2,1100	18.424	38.809
08/05/2019	2,1400	2,0800	2,1000	2,1100	14.681	31.068
07/05/2019	2,2300	2,0800	2,2000	2,1200	35.397	75.803
06/05/2019	2,3500	2,1200	2,3200	2,1200	81.613	178.210
03/05/2019	2,4300	2,3300	2,3500	2,3300	72.703	173.645
02/05/2019	2,4400	2,2600	2,4400	2,2900	162.730	379.461
30/04/2019	2,5500	2,4500	2,5400	2,4500	46.347	115.200
25/04/2019	2,6600	2,5600	2,6600	2,6200	51.797	134.803
24/04/2019	2,8300	2,6300	2,8100	2,6900	76.989	207.755
23/04/2019	2,8700	2,7200	2,8000	2,8000	65.918	184.436
18/04/2019	2,8800	2,6500	2,6600	2,8600	74.903	208.996
17/04/2019	2,7600	2,6700	2,7000	2,6900	12.819	34.644
16/04/2019	2,7600	2,6400	2,6500	2,7600	26.047	70.618
15/04/2019	2,7800	2,6500	2,7200	2,6600	38.576	104.209
12/04/2019	2,8000	2,4700	2,4800	2,7300	128.905	342.835
11/04/2019	2,5000	2,3300	2,4100	2,4400	47.294	114.744
10/04/2019	2,4500	2,3500	2,4500	2,4100	31.916	76.564
09/04/2019	2,5700	2,4500	2,5500	2,4600	27.011	67.233
08/04/2019	2,6000	2,4800	2,5300	2,5300	24.784	62.666
05/04/2019	2,7400	2,5300	2,6600	2,5400	86.031	226.462
04/04/2019	2,6700	2,1700	2,1700	2,6700	185.115	460.704
03/04/2019	2,1700	2,0200	2,0300	2,1300	21.870	46.523
02/04/2019	2,1400	2,0200	2,0200	2,0700	15.556	32.391
01/04/2019	2,1300	2,0200	2,0600	2,1100	23.840	49.790
29/03/2019	2,0200	1,8200	1,8200	2,0000	29.400	57.036
28/03/2019	1,8750	1,8200	1,8200	1,8300	2.339	4.274
27/03/2019	1,8900	1,8350	1,8900	1,8500	6.475	12.026
26/03/2019	1,9200	1,8900	1,9200	1,9000	1.987	3.777
22/03/2019	1,9500	1,8350	1,8350	1,8800	9.620	18.124
21/03/2019	1,8600	1,8200	1,8400	1,8300	6.696	12.313
20/03/2019	1,9000	1,8600	1,8700	1,8600	10.260	19.195
19/03/2019	1,9200	1,8900	1,9200	1,9200	610	1.166
18/03/2019	1,9950	1,8700	1,9950	1,9200	5.162	9.915
15/03/2019	1,9450	1,8550	1,8550	1,9400	7.686	14.850
14/03/2019	1,9150	1,8350	1,8350	1,8900	12.234	23.028
13/03/2019	1,9150	1,7850	1,7850	1,8800	24.890	45.942
12/03/2019	1,8350	1,7600	1,8200	1,7950	21.386	38.517
08/03/2019	1,8900	1,8350	1,8700	1,8500	14.166	26.303
07/03/2019	1,9500	1,8850	1,9300	1,9200	11.679	22.449
06/03/2019	1,9900	1,8900	1,8900	1,9600	14.742	28.766
05/03/2019	2,0000	1,9500	1,9500	1,9550	5.769	11.319
04/03/2019	2,0600	1,9300	1,9700	1,9650	8.775	17.237
01/03/2019	2,0400	1,9500	1,9600	2,0200	2.111	4.226
28/02/2019	2,0600	1,9800	2,0300	2,0100	11.620	23.385
27/02/2019	2,0400	1,9800	2,0100	2,0300	3.896	7.801
26/02/2019	2,0300	1,9800	2,0000	2,0200	3.932	7.866
25/02/2019	2,0000	1,9350	1,9900	2,0000	46.795	91.747
22/02/2019	2,0500	2,0000	2,0500	2,0000	15.385	30.987
21/02/2019	2,1300	2,0800	2,1300	2,0800	11.803	24.801
20/02/2019	2,1700	2,1200	2,1400	2,1700	3.013	6.456
19/02/2019	2,2200	2,1300	2,1700	2,1700	8.873	19.372
18/02/2019	2,1700	2,1400	2,1500	2,1400	7.748	16.614
15/02/2019	2,1900	2,1300	2,1300	2,1500	1.655	3.564
14/02/2019	2,2100	2,1000	2,1000	2,2000	11.305	24.763
13/02/2019	2,2000	2,1300	2,1500	2,1500	4.030	8.661
12/02/2019	2,2200	2,1500	2,1700	2,2000	8.958	19.463
11/02/2019	2,2100	2,1600	2,1700	2,2000	6.460	14.151
08/02/2019	2,2600	2,1900	2,1900	2,2500	7.424	16.635
07/02/2019	2,2300	2,1500	2,1500	2,1900	7.120	15.661
06/02/2019	2,1800	2,1300	2,1300	2,1800	6.564	14.114
05/02/2019	2,2100	2,1500	2,2100	2,1900	2.580	5.592
04/02/2019	2,2600	2,1500	2,1800	2,2000	5.809	12.700
01/02/2019	2,2600	2,0700	2,1400	2,1800	18.442	40.153
31/01/2019	2,2600	2,1300	2,2300	2,2000	12.004	26.406
30/01/2019	2,3800	2,2300	2,2800	2,2300	23.303	53.567
29/01/2019	2,3300	2,2100	2,2100	2,3100	51.830	118.235
28/01/2019	2,2700	2,1400	2,2000	2,2500	19.327	42.766
25/01/2019	2,2500	2,1400	2,2000	2,2000	21.853	47.909
24/01/2019	2,2300	2,2000	2,2200	2,2000	13.673	30.108
23/01/2019	2,2800	2,2000	2,2600	2,2300	19.720	43.749
22/01/2019	2,2300	2,0900	2,0900	2,2000	59.040	127.434
21/01/2019	2,0100	1,7000	1,7000	2,0000	35.979	68.043
18/01/2019	1,7700	1,6500	1,6500	1,7600	2.097	3.634
17/01/2019	1,7700	1,6950	1,7700	1,7000	9.324	16.012
16/01/2019	1,7750	1,6750	1,7000	1,7700	6.223	10.890
15/01/2019	1,8350	1,6950	1,8050	1,7000	15.295	26.332
14/01/2019	1,8700	1,7850	1,8400	1,8300	31.691	57.864
11/01/2019	1,7850	1,5600	1,5600	1,7800	80.707	135.399
10/01/2019	1,5600	1,4900	1,4900	1,5600	1.640	2.514
09/01/2019	1,5400	1,4350	1,4350	1,5400	11.748	17.721
08/01/2019	1,5150	1,3950	1,3950	1,5150	6.135	9.165
07/01/2019	1,5100	1,3800	1,4000	1,5050	2.640	3.876
04/01/2019	1,5350	1,4800	1,5350	1,4800	5.685	8.540
03/01/2019	1,5400	1,3900	1,3900	1,5350	11.586	17.491
02/01/2019	1,5450	1,4300	1,5250	1,5000	5.016	7.594
31/12/2018	1,5150	1,3800	1,3800	1,5100	7.535	11.265
28/12/2018	1,4600	1,3600	1,4000	1,4600	8.839	12.495
27/12/2018	1,4700	1,3500	1,3500	1,4550	8.450	12.068
21/12/2018	1,4600	1,3400	1,3950	1,4300	6.492	9.105
20/12/2018	1,3500	1,2750	1,2800	1,3500	1.564	2.033
19/12/2018	1,3350	1,3000	1,3200	1,3050	1.076	1.411
18/12/2018	1,3650	1,3200	1,3200	1,3650	970	1.307
17/12/2018	1,3900	1,3250	1,3900	1,3550	797	1.069
14/12/2018	1,3600	1,3300	1,3600	1,3600	6.775	9.199
13/12/2018	1,4300	1,3500	1,4100	1,3600	5.662	7.885
12/12/2018	1,4200	1,3300	1,3300	1,3800	869	1.182
11/12/2018	1,4000	1,3150	1,3150	1,3900	528	723
10/12/2018	1,4000	1,2900	1,2900	1,3800	4.247	5.845
07/12/2018	1,3700	1,2750	1,2800	1,3700	4.389	5.846
06/12/2018	1,3300	1,3000	1,3200	1,3300	10.950	14.370
05/12/2018	1,3450	1,2600	1,2650	1,3350	13.297	17.374
04/12/2018	1,3300	1,2900	1,3100	1,3300	7.281	9.482
03/12/2018	1,3000	1,2300	1,2300	1,3000	11.180	14.275
30/11/2018	1,1800	1,1700	1,1800	1,1800	1.673	1.972
29/11/2018	1,1900	1,1600	1,1650	1,1800	4.061	4.733
28/11/2018	1,2100	1,1600	1,1700	1,2000	12.892	15.457
27/11/2018	1,2800	1,1650	1,1800	1,2000	2.968	3.503
26/11/2018	1,2500	1,1800	1,2500	1,2200	1.508	1.833
23/11/2018	1,2300	1,1700	1,1700	1,2300	1.289	1.514
22/11/2018	1,2350	1,1600	1,1600	1,2300	304	357
21/11/2018	1,2300	1,1700	1,1700	1,1700	9.245	10.956
20/11/2018	1,2500	1,1750	1,2500	1,2000	12.919	15.524
19/11/2018	1,2850	1,2500	1,2650	1,2500	2.529	3.174
16/11/2018	1,3000	1,2500	1,2500	1,3000	5.458	6.952
15/11/2018	1,3200	1,2250	1,2250	1,3150	5.704	7.318
14/11/2018	1,2800	1,2050	1,2050	1,2600	6.401	8.003
13/11/2018	1,2850	1,2400	1,2850	1,2500	412	516
12/11/2018	1,2750	1,2500	1,2550	1,2600	4.047	5.080
09/11/2018	1,3000	1,2600	1,2600	1,2800	1.483	1.911
08/11/2018	1,3450	1,2800	1,3000	1,2850	2.670	3.459
07/11/2018	1,3200	1,1800	1,1800	1,3200	3.617	4.714
06/11/2018	1,3400	1,2850	1,3400	1,2950	309	408
05/11/2018	1,3300	1,2800	1,3000	1,3300	4.796	6.225
02/11/2018	1,3450	1,3000	1,3000	1,3450	972	1.290
01/11/2018	1,3500	1,2850	1,2850	1,3000	3.630	4.760
31/10/2018	1,3300	1,2900	1,3200	1,3250	4.791	6.330
30/10/2018	1,3100	1,2500	1,2500	1,3100	3.925	5.012
29/10/2018	1,3250	1,2300	1,2300	1,2950	3.012	3.871
26/10/2018	1,2650	1,2300	1,2300	1,2300	360	443
25/10/2018	1,2950	1,2250	1,2300	1,2300	3.823	4.723
24/10/2018	1,2700	1,1850	1,1900	1,2500	7.162	8.952
23/10/2018	1,2150	1,1650	1,1700	1,1900	13.730	16.421
22/10/2018	1,2250	1,1750	1,2250	1,1800	71.912	85.638
19/10/2018	1,3050	1,2200	1,3050	1,2200	28.854	36.159
18/10/2018	1,3350	1,3200	1,3200	1,3200	1.576	2.089
17/10/2018	1,3600	1,3200	1,3600	1,3400	2.086	2.808
16/10/2018	1,3600	1,3250	1,3600	1,3300	3.276	4.414
15/10/2018	1,3500	1,3000	1,3000	1,3500	9.100	12.199
12/10/2018	1,3500	1,3250	1,3500	1,3450	5.340	7.186
11/10/2018	1,4000	1,3400	1,3800	1,3750	8.457	11.604
10/10/2018	1,4400	1,4000	1,4100	1,4300	11.064	15.780
09/10/2018	1,4900	1,4200	1,4600	1,4250	7.569	10.987
08/10/2018	1,5000	1,4800	1,5000	1,5000	11.171	16.662
05/10/2018	1,5400	1,4850	1,4850	1,5000	13.395	20.144
04/10/2018	1,5450	1,4900	1,5050	1,5200	40.896	61.616
03/10/2018	1,5650	1,4800	1,5650	1,5100	27.792	41.642
02/10/2018	1,6300	1,5750	1,6150	1,6100	29.594	47.743
01/10/2018	1,6500	1,6250	1,6300	1,6500	1.169	1.906
28/09/2018	1,6650	1,6400	1,6650	1,6500	4.154	6.846
27/09/2018	1,6650	1,6300	1,6300	1,6500	5.022	8.300
26/09/2018	1,7100	1,6300	1,6900	1,7100	19.027	31.884
25/09/2018	1,7250	1,6900	1,6900	1,7250	6.520	11.150
24/09/2018	1,7600	1,7000	1,7600	1,7000	8.894	15.287
21/09/2018	1,8800	1,7050	1,7900	1,7900	1.440	2.532
20/09/2018	1,9000	1,7600	1,9000	1,7900	1.319	2.354
19/09/2018	1,8500	1,7700	1,7700	1,8100	255	458
18/09/2018	1,8850	1,7300	1,7300	1,8550	392	687
17/09/2018	1,8800	1,7800	1,7800	1,7800	2.983	5.368
14/09/2018	1,8250	1,7500	1,7550	1,8250	1.858	3.291
13/09/2018	1,8350	1,7700	1,8150	1,8350	2.235	4.011
12/09/2018	1,9350	1,8400	1,9350	1,8400	187	347
11/09/2018	1,9350	1,8350	1,8350	1,8700	3.975	7.412
10/09/2018	1,9100	1,8150	1,8500	1,9000	5.450	10.277
07/09/2018	1,8750	1,8200	1,8550	1,8700	3.703	6.894
06/09/2018	1,8550	1,7550	1,7550	1,8550	12.382	22.237
05/09/2018	1,8150	1,7750	1,7750	1,8000	4.563	8.210
04/09/2018	1,8550	1,7650	1,7650	1,8550	12.290	22.203
03/09/2018	1,8350	1,7600	1,8000	1,8350	10.175	18.308
31/08/2018	1,8200	1,8100	1,8200	1,8100	1.972	3.583
30/08/2018	1,9000	1,8300	1,8300	1,9000	2.972	5.619
29/08/2018	1,8950	1,8000	1,8000	1,8950	6.353	11.679
28/08/2018	1,8600	1,8200	1,8200	1,8300	2.318	4.269
27/08/2018	1,8700	1,7550	1,7550	1,8600	2.239	4.143
24/08/2018	1,8200	1,7700	1,8000	1,8200	4.801	8.624
23/08/2018	1,8300	1,7450	1,7450	1,8000	8.006	14.340
22/08/2018	1,8000	1,7200	1,7550	1,8000	10.838	19.459
21/08/2018	1,7950	1,7550	1,7550	1,7600	6.978	12.448
20/08/2018	1,7700	1,6900	1,7100	1,7550	7.805	13.532
17/08/2018	1,8150	1,7100	1,7800	1,7100	7.496	13.010
16/08/2018	1,8450	1,7700	1,8350	1,7800	6.933	12.508
14/08/2018	1,9700	1,7950	1,9700	1,8150	21.556	39.169
13/08/2018	1,9050	1,8650	1,8850	1,8800	2.097	3.935
10/08/2018	1,9450	1,8750	1,8750	1,9350	1.602	3.075
09/08/2018	1,9550	1,8800	1,9550	1,9250	2.507	4.741
08/08/2018	1,9200	1,9000	1,9200	1,9000	6.193	11.806
07/08/2018	1,9950	1,9100	1,9450	1,9600	19.188	37.268
06/08/2018	2,0000	1,9250	1,9250	1,9800	24.742	48.968
03/08/2018	1,9800	1,9200	1,9200	1,9550	2.532	4.924
02/08/2018	2,0100	1,9000	1,9000	1,9900	9.642	18.997
01/08/2018	1,9600	1,9100	1,9500	1,9400	4.406	8.511
31/07/2018	1,9900	1,9500	1,9500	1,9700	429	844
30/07/2018	2,1400	1,9550	1,9650	1,9750	1.725	3.391
27/07/2018	2,0400	1,9750	1,9750	2,0000	1.072	2.157
26/07/2018	2,0200	1,9650	1,9650	2,0200	1.551	3.071
25/07/2018	2,1600	1,9700	2,1600	1,9700	5.321	10.549
24/07/2018	2,0400	1,9850	2,0000	2,0100	3.145	6.280
23/07/2018	2,1000	2,0100	2,0300	2,0100	5.473	11.179
20/07/2018	2,0900	2,0400	2,0700	2,0800	2.190	4.520
19/07/2018	2,1100	2,0900	2,1100	2,1000	5.016	10.526
18/07/2018	2,1200	2,0900	2,1000	2,1200	2.312	4.852
17/07/2018	2,1400	2,1000	2,1000	2,1400	5.438	11.433
16/07/2018	2,1200	2,0600	2,1000	2,1200	2.240	4.684
13/07/2018	2,1300	2,0600	2,0600	2,1200	3.333	7.080
12/07/2018	2,1400	2,1000	2,1000	2,1400	5.976	12.652
11/07/2018	2,1200	2,0500	2,0500	2,1200	18.870	39.790
10/07/2018	2,1200	2,0900	2,0900	2,1100	10.795	22.667
09/07/2018	2,0800	2,0400	2,0400	2,0500	2.715	5.630
06/07/2018	2,1300	2,0200	2,0200	2,1100	16.563	34.525
05/07/2018	2,0300	1,9400	1,9400	2,0200	1.815.518	3.649.181
04/07/2018	2,0100	1,9650	1,9650	1,9900	3.064	6.082
03/07/2018	2,0100	1,9650	1,9650	1,9650	4.734	9.456
02/07/2018	2,0400	1,9800	1,9900	2,0400	9.315	18.899
29/06/2018	2,0400	1,9350	1,9400	2,0100	2.925	5.860
28/06/2018	2,0000	1,9350	1,9350	1,9900	3.444	6.845
27/06/2018	2,0700	2,0100	2,0500	2,0100	3.813	7.763
26/06/2018	2,0500	2,0200	2,0200	2,0500	43	87
25/06/2018	2,0700	2,0200	2,0200	2,0700	1.301	2.643
22/06/2018	2,1800	2,0400	2,1800	2,0400	6.161	12.692
21/06/2018	2,1500	2,0500	2,0500	2,0800	10.415	21.851
20/06/2018	2,0900	2,0300	2,0300	2,0800	5.170	10.661
19/06/2018	2,0900	2,0200	2,0700	2,0800	6.005	12.445
18/06/2018	2,0900	2,0100	2,0100	2,0700	3.901	8.009
15/06/2018	2,1100	2,0600	2,1000	2,0900	9.269	19.324
14/06/2018	2,1000	2,0100	2,0600	2,0700	14.862	30.429
13/06/2018	2,0600	1,9700	1,9700	2,0600	3.169	6.334
12/06/2018	2,0000	1,9900	2,0000	2,0000	2.183	4.365
11/06/2018	2,0300	2,0000	2,0300	2,0000	4.469	8.997
08/06/2018	2,0500	2,0100	2,0100	2,0300	2.829	5.704
07/06/2018	2,0600	2,0000	2,0000	2,0600	4.242	8.681
06/06/2018	2,0600	1,9800	2,0000	2,0600	2.446	4.858
05/06/2018	2,0600	1,9900	1,9900	2,0300	2.651	5.383
04/06/2018	2,0500	1,9700	1,9900	2,0500	2.065	4.127
01/06/2018	2,0600	1,9900	2,0300	1,9900	5.631	11.345
31/05/2018	2,0000	1,9600	2,0000	1,9900	3.406	6.796
30/05/2018	2,0400	1,9700	1,9800	2,0100	5.195	10.421
29/05/2018	2,0400	1,9800	2,0200	2,0400	28.825	58.219
25/05/2018	2,0900	2,0300	2,0500	2,0300	23.812	48.837
24/05/2018	2,1100	2,0500	2,0500	2,0900	34.705	72.161
23/05/2018	2,0800	2,0500	2,0500	2,0800	9.008	18.689
22/05/2018	2,1000	2,0600	2,0700	2,1000	5.385	11.185
21/05/2018	2,1300	2,0700	2,0700	2,1000	32.208	68.251
18/05/2018	2,1400	2,0700	2,1000	2,0900	18.727	39.167
17/05/2018	2,1800	2,1100	2,1100	2,1600	4.089	8.726
16/05/2018	2,2200	2,1100	2,1500	2,1400	19.910	42.987
15/05/2018	2,2200	2,1600	2,1700	2,1700	12.707	27.643
14/05/2018	2,2200	2,1600	2,1800	2,2200	7.580	16.699
11/05/2018	2,2600	2,1400	2,1400	2,2400	18.388	40.652
10/05/2018	2,1600	2,1300	2,1500	2,1400	4.531	9.719
09/05/2018	2,1700	2,1000	2,1000	2,1500	14.092	30.187
08/05/2018	2,1200	1,9800	2,0300	2,1200	59.009	120.476
07/05/2018	2,1000	2,0100	2,0300	2,0800	15.304	31.404
04/05/2018	2,1200	2,0100	2,0700	2,1000	37.076	76.836
03/05/2018	2,1300	2,0900	2,1200	2,0900	8.461	17.808
02/05/2018	2,2400	2,1400	2,2300	2,1400	34.893	76.314
30/04/2018	2,3600	2,2200	2,2300	2,2500	76.390	174.194
27/04/2018	2,0500	2,0200	2,0200	2,0500	2.771	5.638
26/04/2018	2,0700	2,0100	2,0100	2,0500	2.441	4.948
25/04/2018	2,0600	2,0200	2,0400	2,0500	8.532	17.374
24/04/2018	2,0800	2,0400	2,0600	2,0800	15.611	32.186
23/04/2018	2,0800	2,0200	2,0200	2,0700	3.438	7.059
20/04/2018	2,0500	2,0000	2,0100	2,0500	4.267	8.651
19/04/2018	2,0700	2,0000	2,0100	2,0500	16.168	32.629
18/04/2018	2,0500	2,0200	2,0400	2,0500	17.006	34.715
17/04/2018	2,1200	2,0100	2,1200	2,0500	37.050	75.099
16/04/2018	2,1300	2,0400	2,0400	2,1000	18.266	38.314
13/04/2018	2,1000	2,0000	2,0000	2,0800	12.735	26.206
12/04/2018	2,0500	2,0000	2,0000	2,0300	9.708	19.648
11/04/2018	2,0500	2,0300	2,0500	2,0500	419	857
10/04/2018	2,1000	2,0100	2,0900	2,1000	10.416	21.784
05/04/2018	2,0600	1,9550	1,9550	2,0600	8.685	17.779
04/04/2018	2,0000	1,9500	1,9900	2,0000	14.297	28.148
03/04/2018	1,9550	1,9250	1,9250	1,9550	3.166	6.144
29/03/2018	2,0800	1,9900	2,0100	1,9900	8.354	16.864
28/03/2018	2,0500	2,0300	2,0300	2,0500	2.175	4.450
27/03/2018	2,1100	2,0500	2,0500	2,1000	10.409	21.735
26/03/2018	2,0600	1,9500	1,9500	2,0500	26.203	53.658
23/03/2018	2,0500	1,9350	1,9900	2,0200	18.213	36.139
22/03/2018	2,1000	1,9900	2,0400	2,0200	12.913	26.214
21/03/2018	2,1300	2,0300	2,0500	2,0700	15.810	32.730
20/03/2018	2,0900	2,0000	2,0500	2,0700	13.488	27.642
19/03/2018	2,0800	2,0000	2,0800	2,0500	15.977	32.604
16/03/2018	2,0800	2,0200	2,0500	2,0500	8.774	17.927
15/03/2018	2,0900	2,0300	2,0300	2,0800	8.343	17.130
14/03/2018	2,0700	2,0200	2,0200	2,0500	11.707	23.984
13/03/2018	2,0600	2,0500	2,0500	2,0500	6.790	13.945
12/03/2018	2,0800	1,9800	1,9800	2,0600	31.070	63.344
09/03/2018	1,9800	1,8600	1,8600	1,9800	38.094	73.493
08/03/2018	1,8850	1,7900	1,8000	1,8850	17.458	31.861
07/03/2018	1,8350	1,7900	1,7950	1,8250	16.471	29.722
06/03/2018	1,8800	1,8000	1,8400	1,8300	16.679	30.572
05/03/2018	1,9450	1,8300	1,9300	1,8300	20.099	37.806
02/03/2018	2,0000	1,9400	1,9850	1,9700	16.986	33.260
01/03/2018	2,0600	1,9900	1,9950	2,0000	19.163	38.548
28/02/2018	2,0300	1,9900	1,9900	2,0300	15.723	31.746
27/02/2018	2,1000	1,9900	2,0600	2,0400	61.003	123.604
26/02/2018	2,1300	2,0500	2,1000	2,1000	10.109	20.963
23/02/2018	2,1500	2,0700	2,0900	2,1300	6.841	14.330
22/02/2018	2,1800	2,0500	2,0500	2,1100	14.930	31.376
21/02/2018	2,0800	2,0100	2,0400	2,0800	4.945	10.137
20/02/2018	2,1000	2,0400	2,1000	2,0400	5.197	10.751
16/02/2018	2,1600	2,0900	2,1000	2,1000	6.377	13.491
15/02/2018	2,1900	2,0800	2,0800	2,1200	12.091	26.015
14/02/2018	2,1300	2,0500	2,1300	2,1100	8.695	18.156
13/02/2018	2,1400	2,0700	2,1200	2,0900	7.184	15.036
12/02/2018	2,1700	2,0900	2,1100	2,0900	13.802	29.260
09/02/2018	2,1400	2,0400	2,0500	2,1400	20.630	43.022
08/02/2018	2,2400	2,1300	2,1500	2,1400	34.555	74.858
07/02/2018	2,1800	2,1100	2,1700	2,1800	15.615	33.543
06/02/2018	2,1500	1,9800	2,0300	2,1500	80.698	165.383
05/02/2018	2,1900	2,0900	2,1300	2,1300	40.761	86.473
02/02/2018	2,2700	2,2000	2,2400	2,2200	26.407	58.803
01/02/2018	2,3600	2,2200	2,2800	2,2600	74.535	169.822
31/01/2018	2,3200	2,2000	2,2900	2,2500	58.531	132.313
30/01/2018	2,4700	2,2500	2,4400	2,2600	71.884	166.746
29/01/2018	2,4900	2,4000	2,4900	2,4900	42.609	103.996
26/01/2018	2,5400	2,4500	2,4600	2,4500	40.524	101.171
25/01/2018	2,5500	2,4100	2,4500	2,5200	60.087	150.043
24/01/2018	2,5700	2,4700	2,5200	2,4700	102.733	259.992
23/01/2018	2,4500	2,3200	2,3600	2,4500	80.125	191.984
22/01/2018	2,4200	2,3100	2,3300	2,3200	33.368	78.966
19/01/2018	2,4000	2,2800	2,3600	2,3300	47.049	109.671
18/01/2018	2,5000	2,2900	2,4000	2,3500	108.128	255.917
17/01/2018	2,5200	2,0400	2,0800	2,3900	221.658	504.836
16/01/2018	2,0500	2,0000	2,0000	2,0400	25.915	52.298
15/01/2018	2,0500	2,0000	2,0500	2,0100	11.735	23.663
12/01/2018	2,0800	2,0100	2,0500	2,0200	16.566	33.780
11/01/2018	2,0900	2,0000	2,0200	2,0500	10.729	21.827
10/01/2018	2,0900	2,0000	2,0000	2,0600	73.496	150.972
09/01/2018	2,0000	1,8600	1,8600	1,9900	36.975	73.074
08/01/2018	1,9000	1,8500	1,8600	1,8600	12.425	23.307
05/01/2018	1,9200	1,8300	1,8600	1,8900	28.928	54.338
04/01/2018	1,8600	1,7100	1,7400	1,8600	26.003	46.829
03/01/2018	1,7500	1,6300	1,6300	1,7000	16.074	27.011
02/01/2018	1,6300	1,5600	1,6300	1,6300	4.380	7.027
29/12/2017	1,6100	1,5250	1,5400	1,6000	5.898	9.331
28/12/2017	1,5600	1,5200	1,5300	1,5600	3.390	5.173
27/12/2017	1,5900	1,5200	1,5200	1,5900	646	1.002
22/12/2017	1,5900	1,5150	1,5150	1,5500	4.994	7.630
21/12/2017	1,5900	1,5200	1,5700	1,5900	750	1.158
20/12/2017	1,5800	1,4550	1,5800	1,5500	964	1.458
19/12/2017	1,5850	1,4150	1,4150	1,5300	3.836	5.779
18/12/2017	1,5300	1,4400	1,4400	1,5300	1.489	2.217
15/12/2017	1,5100	1,4400	1,4400	1,5100	267	386
14/12/2017	1,5200	1,4650	1,4800	1,5000	1.531	2.292
13/12/2017	1,4800	1,4200	1,4300	1,4800	4.788	6.908
12/12/2017	1,5500	1,4350	1,5500	1,4700	82	119
11/12/2017	1,4800	1,4200	1,4200	1,5000	3.594	5.206
08/12/2017	1,5300	1,4400	1,4600	1,5000	6.833	10.079
07/12/2017	1,6300	1,4700	1,6300	1,5700	187	281
06/12/2017	1,6500	1,5500	1,6500	1,6000	2	3
05/12/2017	1,5900	1,4900	1,5900	1,5100	1.431	2.159
04/12/2017	1,5400	1,4700	1,5400	1,5200	3.950	5.907
01/12/2017	1,5500	1,5100	1,5400	1,5400	2.019	3.110
30/11/2017	1,6000	1,5000	1,6000	1,5500	5.183	7.845
29/11/2017	1,5500	1,5000	1,5500	1,5500	2.663	4.061
28/11/2017	1,5800	1,5000	1,5800	1,5500	1.889	2.862
27/11/2017	1,5500	1,5200	1,5500	1,5200	9.401	14.345
24/11/2017	1,6500	1,5500	1,6500	1,5800	124	193
23/11/2017	1,5400	1,5200	1,5200	1,5400	1.460	2.247
22/11/2017	1,6400	1,5400	1,6400	1,5400	3.449	5.311
21/11/2017	1,6200	1,5200	1,5400	1,5900	1.803	2.775
20/11/2017	1,6500	1,5000	1,5000	1,5400	2.302	3.525
17/11/2017	1,5500	1,5000	1,5500	1,5400	5.279	8.012
16/11/2017	1,5500	1,5200	1,5200	1,5500	1.250	1.907
15/11/2017	1,5700	1,5000	1,5300	1,5700	2.517	3.823
14/11/2017	1,6000	1,5300	1,5400	1,6000	3.050	4.711
13/11/2017	1,6300	1,5800	1,6200	1,5800	1.450	2.350
10/11/2017	1,5800	1,5700	1,5800	1,5800	1.924	3.026
09/11/2017	1,6500	1,5800	1,6500	1,6000	5.577	8.936
08/11/2017	1,6500	1,5800	1,6100	1,6500	7.724	12.425
07/11/2017	1,6600	1,5900	1,6200	1,6600	3.929	6.391
06/11/2017	1,6900	1,6000	1,6200	1,6100	1.491	2.436
03/11/2017	1,7000	1,6000	1,6000	1,7000	3.276	5.453
02/11/2017	1,6600	1,5900	1,6000	1,6500	23.335	38.289
01/11/2017	1,6900	1,6000	1,6000	1,6600	2.070	3.436
31/10/2017	1,7000	1,5600	1,5600	1,7000	10.915	18.075
30/10/2017	1,6500	1,5200	1,5200	1,6500	18.568	30.043
27/10/2017	1,6900	1,5800	1,5800	1,5900	25	39
26/10/2017	1,5900	1,5400	1,5400	1,5800	1.044	1.653
25/10/2017	1,6800	1,5400	1,5800	1,5900	10.066	15.715
24/10/2017	1,6100	1,5800	1,6000	1,6000	10.700	17.073
23/10/2017	1,6500	1,6000	1,6100	1,6500	357	573
20/10/2017	1,6700	1,6000	1,6100	1,6700	2.976	4.883
19/10/2017	1,6400	1,6100	1,6100	1,6400	19	30
18/10/2017	1,6700	1,6000	1,6500	1,6700	4.761	7.846
17/10/2017	1,6500	1,6000	1,6100	1,6500	3.462	5.573
16/10/2017	1,7000	1,6000	1,6100	1,7000	11.160	18.318
13/10/2017	1,7800	1,6000	1,7800	1,7500	2.675	4.289
12/10/2017	1,7500	1,5800	1,7500	1,6300	2.803	4.483
11/10/2017	1,6400	1,6000	1,6100	1,6400	7.268	11.640
10/10/2017	1,6400	1,5800	1,6100	1,6400	22.086	35.531
09/10/2017	1,6800	1,6300	1,6400	1,6500	34.927	57.053
06/10/2017	1,6700	1,6500	1,6700	1,6600	3.500	5.805
05/10/2017	1,7100	1,6800	1,7100	1,6800	14.656	24.836
04/10/2017	1,7400	1,7200	1,7200	1,7400	1.274	2.208
03/10/2017	1,7500	1,7100	1,7200	1,7500	458	797
02/10/2017	1,7500	1,7000	1,7000	1,7400	9.432	16.291
29/09/2017	1,7700	1,7000	1,7000	1,7600	1.918	3.376
28/09/2017	1,7700	1,7400	1,7600	1,7700	7.680	13.487
27/09/2017	1,7600	1,7300	1,7400	1,7600	1.738	3.023
26/09/2017	1,7700	1,7300	1,7400	1,7700	5.701	9.943
25/09/2017	1,7900	1,7400	1,7400	1,7900	4.406	7.680
22/09/2017	1,8000	1,7300	1,7700	1,7900	11.203	19.737
21/09/2017	1,8100	1,7500	1,8000	1,7800	8.051	14.300
20/09/2017	1,8400	1,6900	1,8400	1,7700	10.400	17.941
19/09/2017	1,7400	1,7100	1,7100	1,7300	2.020	3.500
18/09/2017	1,8100	1,6800	1,7000	1,8000	78.267	140.827
15/09/2017	1,7600	1,7000	1,7000	1,7600	34	57
14/09/2017	1,7300	1,6700	1,7300	1,7300	637	1.094
13/09/2017	1,7600	1,7600	1,7600	1,7600	550	968
12/09/2017	1,8100	1,7400	1,7500	1,7400	1.128	1.964
11/09/2017	1,8000	1,7200	1,7200	1,7500	68	119
08/09/2017	1,8300	1,7100	1,8000	1,8200	33.170	59.600
07/09/2017	1,7400	1,7000	1,7000	1,7300	2.273	3.897
06/09/2017	1,7500	1,7000	1,7000	1,7500	2.630	4.521
05/09/2017	1,7700	1,7000	1,7700	1,7600	3.852	6.720
04/09/2017	1,7700	1,7000	1,7500	1,7700	3.852	6.738
01/09/2017	1,7700	1,7200	1,7200	1,7500	2.298	4.032
31/08/2017	1,7900	1,7000	1,7000	1,7700	5.213	9.173
30/08/2017	1,7700	1,6900	1,7700	1,7500	2.662	4.560
29/08/2017	1,8400	1,7300	1,8400	1,7300	5.499	9.545
28/08/2017	1,8000	1,7500	1,7500	1,7900	1.132	1.986
25/08/2017	1,8100	1,8000	1,8000	1,8100	902	1.623
24/08/2017	1,8900	1,7800	1,8700	1,7900	12.668	22.876
23/08/2017	1,8500	1,7900	1,7900	1,8500	484	876
22/08/2017	1,8900	1,7800	1,8900	1,8500	6.456	11.674
21/08/2017	1,8800	1,8000	1,8000	1,8700	9.272	17.038
18/08/2017	1,9000	1,8200	1,9000	1,8400	1.680	3.062
17/08/2017	1,8500	1,8200	1,8200	1,8500	1.602	2.928
16/08/2017	1,8700	1,8300	1,8600	1,8500	4.135	7.663
14/08/2017	1,8800	1,7800	1,7800	1,8600	30.055	54.837
11/08/2017	1,8100	1,7800	1,8100	1,8100	5.000	9.037
10/08/2017	1,8100	1,7800	1,7800	1,8100	12.340	22.215
09/08/2017	1,7900	1,7100	1,7100	1,7900	17.309	30.453
08/08/2017	1,7700	1,7100	1,7100	1,7700	9.906	17.352
07/08/2017	1,7900	1,7000	1,7200	1,7300	2.651	4.544
04/08/2017	1,7600	1,7500	1,7500	1,7500	5.032	8.806
03/08/2017	1,7700	1,7200	1,7300	1,7500	1.300	2.257
02/08/2017	1,7700	1,7100	1,7700	1,7500	9.608	16.795
01/08/2017	1,7500	1,7000	1,7400	1,7500	2.451	4.222
31/07/2017	1,7600	1,7000	1,7000	1,7500	14.495	24.952
28/07/2017	1,7600	1,7000	1,7500	1,7600	5.102	8.849
27/07/2017	1,7600	1,7000	1,7200	1,7400	14.054	24.323
26/07/2017	1,7800	1,7100	1,7400	1,7500	8.222	14.283
25/07/2017	1,8000	1,7500	1,7500	1,7500	8.567	15.184
24/07/2017	1,7700	1,6500	1,6500	1,7700	18.989	33.067
21/07/2017	1,7100	1,6600	1,6700	1,7000	48.183	81.880
20/07/2017	1,7300	1,6300	1,7300	1,7000	9.826	16.531
19/07/2017	1,6800	1,6200	1,6800	1,6700	3.756	6.201
18/07/2017	1,6900	1,6200	1,6300	1,6800	4.777	7.878
17/07/2017	1,6700	1,6300	1,6700	1,6700	3.908	6.505
14/07/2017	1,7200	1,6100	1,6300	1,6600	563	924
13/07/2017	1,7100	1,6100	1,7100	1,6400	9.842	16.465
12/07/2017	1,7000	1,6400	1,6400	1,6800	6.513	10.989
11/07/2017	1,7300	1,6400	1,7000	1,6500	12.428	20.799
10/07/2017	1,7000	1,6400	1,6400	1,7000	13.778	23.074
07/07/2017	1,6500	1,5500	1,5800	1,6500	24.552	39.617
06/07/2017	1,6300	1,5900	1,6000	1,6200	12.303	19.765
05/07/2017	1,6000	1,5300	1,5300	1,6000	8.442	13.409
04/07/2017	1,6300	1,5500	1,6300	1,6000	7.810	12.458
03/07/2017	1,6000	1,4600	1,4700	1,5800	30.585	46.332
30/06/2017	1,4700	1,4300	1,4700	1,4600	5.381	7.848
29/06/2017	1,4700	1,3900	1,4100	1,4400	11.690	16.686
28/06/2017	1,4700	1,3800	1,4700	1,4100	3.634	5.126
27/06/2017	1,4400	1,3900	1,4000	1,4300	3.534	5.015
26/06/2017	1,4700	1,4400	1,4700	1,4400	131	188
23/06/2017	1,4400	1,3900	1,3900	1,3900	1.251	1.768
22/06/2017	1,4200	1,3600	1,3600	1,4100	9.447	13.051
21/06/2017	1,4100	1,3700	1,3700	1,3900	2.825	3.920
20/06/2017	1,4100	1,4000	1,4000	1,4000	476	666
19/06/2017	1,4200	1,3700	1,3700	1,4100	2.613	3.628
16/06/2017	1,4600	1,3900	1,4600	1,4200	2.264	3.208
15/06/2017	1,4500	1,3700	1,4500	1,4100	2.089	2.938
14/06/2017	1,4700	1,3700	1,4700	1,4200	921	1.286
13/06/2017	1,4300	1,3700	1,3900	1,4100	7.865	10.863
12/06/2017	1,3900	1,3400	1,3500	1,3900	4.863	6.604
09/06/2017	1,4200	1,3700	1,4000	1,3700	13.655	18.806
08/06/2017	1,4400	1,3600	1,3600	1,4300	1.539	2.149
07/06/2017	1,4600	1,3900	1,4000	1,4400	2.248	3.162
06/06/2017	1,4700	1,3500	1,3500	1,4700	465	673
02/06/2017	1,4800	1,4000	1,4700	1,4700	7.412	10.715
01/06/2017	1,4800	1,3400	1,3500	1,4300	17.692	24.875
31/05/2017	1,3800	1,3400	1,3400	1,3800	3.524	4.773
30/05/2017	1,3900	1,3600	1,3900	1,3700	2.239	3.055
29/05/2017	1,3900	1,3400	1,3400	1,3900	3.409	4.709
26/05/2017	1,3800	1,3400	1,3700	1,3600	14.283	19.338
25/05/2017	1,3900	1,3500	1,3900	1,3600	11.433	15.585
24/05/2017	1,4300	1,3800	1,4000	1,4100	1.909	2.671
23/05/2017	1,4200	1,3900	1,4200	1,4100	7.687	10.848
22/05/2017	1,4100	1,3500	1,3900	1,4000	13.167	18.136
19/05/2017	1,4500	1,4100	1,4200	1,4300	2.070	2.942
18/05/2017	1,4500	1,4000	1,4100	1,4500	2.704	3.874
17/05/2017	1,5000	1,4100	1,5000	1,4500	9.652	13.958
16/05/2017	1,4800	1,4200	1,4800	1,4600	3.560	5.130
15/05/2017	1,4700	1,4200	1,4700	1,4700	8.239	11.930
12/05/2017	1,4900	1,4200	1,4900	1,4900	13.174	19.317
11/05/2017	1,5000	1,4100	1,4100	1,4900	6.139	9.117
10/05/2017	1,5000	1,4500	1,4800	1,4800	1.507	2.223
09/05/2017	1,5300	1,4500	1,5300	1,4800	8.098	11.934
08/05/2017	1,5400	1,4200	1,5400	1,4400	2.194	3.157
05/05/2017	1,4600	1,3600	1,3600	1,4600	18.364	25.988
04/05/2017	1,4700	1,3800	1,4700	1,4200	26.874	38.056
03/05/2017	1,5300	1,4700	1,5200	1,4800	11.075	16.540
02/05/2017	1,5800	1,5300	1,5800	1,5600	18.975	29.458
28/04/2017	1,6300	1,5700	1,6300	1,5900	8.861	14.150
27/04/2017	1,6800	1,6300	1,6400	1,6400	16.309	26.892
26/04/2017	1,6900	1,6300	1,6400	1,6600	13.984	23.207
25/04/2017	1,6700	1,5800	1,5800	1,6700	12.300	20.232
24/04/2017	1,6500	1,5600	1,5700	1,6400	11.855	19.240
21/04/2017	1,6000	1,5700	1,6000	1,6000	3.227	5.110
20/04/2017	1,6300	1,5600	1,6100	1,6200	842	1.330
19/04/2017	1,6300	1,5300	1,5300	1,6300	3.133	4.961
18/04/2017	1,5900	1,5600	1,5700	1,5700	4.157	6.526
13/04/2017	1,6300	1,5700	1,6200	1,5900	7.142	11.327
12/04/2017	1,6500	1,5700	1,5700	1,6200	8.800	14.379
11/04/2017	1,6300	1,5600	1,5700	1,6300	4.269	6.786
10/04/2017	1,6400	1,5600	1,5600	1,6000	8.216	13.103
07/04/2017	1,6000	1,5200	1,5200	1,6000	30.911	48.860
06/04/2017	1,6500	1,5200	1,6500	1,5500	4.160	6.402
05/04/2017	1,5600	1,4900	1,5000	1,5300	7.228	11.042
04/04/2017	1,5100	1,4500	1,4600	1,4800	11.534	17.084
03/04/2017	1,4800	1,4400	1,4600	1,4600	10.403	15.115
31/03/2017	1,5300	1,4800	1,5200	1,5000	30.244	45.174
30/03/2017	1,5700	1,5300	1,5700	1,5400	13.515	20.948
29/03/2017	1,5900	1,5300	1,5700	1,5900	15.234	23.780
28/03/2017	1,5500	1,5200	1,5200	1,5500	13.582	20.927
27/03/2017	1,5400	1,5000	1,5200	1,5300	12.227	18.685
24/03/2017	1,5200	1,4600	1,5100	1,5200	10.604	15.786
23/03/2017	1,5300	1,4600	1,4600	1,5000	7.592	11.381
22/03/2017	1,5100	1,4400	1,4400	1,4700	13.182	19.319
21/03/2017	1,4800	1,4000	1,4200	1,4700	15.944	22.976
20/03/2017	1,4200	1,3900	1,4000	1,4200	4.491	6.318
17/03/2017	1,4600	1,4000	1,4200	1,4200	7.037	9.991
16/03/2017	1,4600	1,3900	1,3900	1,4200	24.683	35.189
15/03/2017	1,4000	1,3600	1,3600	1,4000	10.963	15.198
14/03/2017	1,3800	1,3100	1,3600	1,3700	10.808	14.642
13/03/2017	1,4000	1,2900	1,4000	1,3400	5.979	7.926
10/03/2017	1,3400	1,2800	1,2800	1,3100	2.713	3.542
09/03/2017	1,3400	1,2800	1,3400	1,3100	11.932	15.470
08/03/2017	1,3200	1,2800	1,2900	1,3100	1.854	2.393
07/03/2017	1,3000	1,2600	1,2700	1,2900	5.276	6.774
06/03/2017	1,2800	1,2600	1,2700	1,2800	7.868	9.977
03/03/2017	1,2900	1,2600	1,2700	1,2900	4.077	5.203
02/03/2017	1,2900	1,2600	1,2700	1,2900	5.780	7.314
01/03/2017	1,2900	1,2500	1,2600	1,2900	6.049	7.641
28/02/2017	1,2900	1,2200	1,2200	1,2700	3.897	4.929
24/02/2017	1,2500	1,2000	1,2100	1,2500	4.026	4.889
23/02/2017	1,2700	1,2300	1,2400	1,2600	3.265	4.063
22/02/2017	1,2800	1,1800	1,1800	1,2700	12.032	15.071
21/02/2017	1,2900	1,1500	1,1600	1,2100	6.441	7.545
20/02/2017	1,4100	1,1100	1,4100	1,1800	2.654	3.097
17/02/2017	1,1800	1,1100	1,1100	1,1400	4.351	5.013
16/02/2017	1,1600	1,1100	1,1100	1,1400	6.686	7.553
15/02/2017	1,1600	1,1000	1,1100	1,1400	2.574	2.922
14/02/2017	1,1600	1,1000	1,1200	1,1600	5.406	6.073
13/02/2017	1,1400	1,1000	1,1000	1,1200	1.121	1.262
10/02/2017	1,1500	1,1000	1,1000	1,1400	4.059	4.641
09/02/2017	1,2200	1,1400	1,2200	1,1400	2.976	3.417
08/02/2017	1,2100	1,1400	1,2000	1,1400	8.075	9.500
07/02/2017	1,2500	1,1800	1,2000	1,1900	9.926	11.887
06/02/2017	1,2800	1,1500	1,1600	1,2100	7.528	8.874
03/02/2017	1,1900	1,0800	1,1900	1,1800	18.691	21.371
02/02/2017	1,1500	1,0300	1,0300	1,1300	7.353	7.797
01/02/2017	1,1200	0,9720	1,1200	1,0600	1.466	1.506
31/01/2017	1,0200	0,9400	0,9400	1,0200	12.104	11.832
30/01/2017	1,0400	0,9600	1,0300	0,9800	12.943	12.678
27/01/2017	1,0700	1,0400	1,0700	1,0400	5.371	5.686
26/01/2017	1,1300	1,0700	1,1000	1,1000	5.639	6.207
25/01/2017	1,1200	1,0500	1,1000	1,1200	5.936	6.506
24/01/2017	1,0800	1,0400	1,0400	1,0800	1.500	1.578
23/01/2017	1,0600	1,0400	1,0400	1,0600	900	943
20/01/2017	1,1000	1,0400	1,0500	1,0400	979	1.026
19/01/2017	1,0700	1,0400	1,0600	1,0700	10.393	10.894
18/01/2017	1,0900	1,0600	1,0900	1,0900	1.520	1.641
17/01/2017	1,0700	1,0000	1,0200	1,0700	4.544	4.683
16/01/2017	1,0700	1,0400	1,0600	1,0400	5.374	5.647
13/01/2017	1,1000	1,0500	1,0500	1,0600	7.410	7.919
12/01/2017	1,0600	1,0000	1,0000	1,0500	22.322	23.192
11/01/2017	1,0000	0,9900	0,9900	1,0000	2.670	2.668
10/01/2017	1,0700	0,9710	1,0700	1,0400	7.810	7.916
09/01/2017	1,0000	0,9550	0,9750	0,9900	3.790	3.704
05/01/2017	0,9970	0,9310	0,9320	0,9790	2.989	2.829
04/01/2017	1,0000	0,9200	0,9200	0,9790	6.921	6.737
03/01/2017	0,9990	0,9300	0,9300	0,9700	12.663	12.045
02/01/2017	0,9530	0,8970	0,9460	0,9480	1.240	1.164

Πράξεις

Ώρα	Υψηλό	Χαμηλό	Άνοιγμα	Κλείσιμο	Όγκος
17:10:20.380	493.834,00	2,35	35,00	2,37	2,35
17:10:20.379	493.833,00	2,35	200,00	2,37	2,35
17:10:20.379	493.832,00	2,35	100,00	2,37	2,35
17:10:20.378	493.831,00	2,35	101,00	2,37	2,35
17:10:20.377	493.830,00	2,35	17,00	2,37	2,35
17:10:20.375	493.829,00	2,35	100,00	2,37	2,35
17:10:20.374	493.828,00	2,35	100,00	2,37	2,35
17:10:20.373	493.827,00	2,35	40,00	2,37	2,35
16:55:47.745	469.732,00	2,39	47,00	2,37	2,38
16:55:47.744	469.731,00	2,38	54,00	2,37	2,38

Realtime ΓΔ	0,85 0,06% 1.382,68
Τζίρος	149.53 εκ
Τελ. Ενημ.	17:24
Με μία ματιά	REAL TIME ΤΑΜΠΛΟ

SPX	5705.45	-1.8615%
DAX	19077.54	-0.9337%
SXXP	511.51	-1.251%
Όλοι οι Ξένοι Δείκτες

EUR/USD	1.08812
EUR/CHF	0.94021
USD/ZAR	17.6309
Όλες οι Ισοτιμίες

BTC/USD	70278.5
Χρυσός	2747.55

Αγορές

Premium Services

Χρηματιστήριο \

ΤΕΧΝΙΚΗ ΟΛΥΜΠΙΑΚΗ Α.Ε.

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

Αγορές

Real Time

Χρηματιστήριο \

ΤΕΧΝΙΚΗ ΟΛΥΜΠΙΑΚΗ Α.Ε.

Απόδοση

Πρόσφατο Ιστορικό

Πράξεις

TV